גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

עדכון אחרון 26.02.2021

רענן

גלובס פיננסי > מניות > ויליפוד > גרפים

תמצית

גרפים

דוחות

עסקאות

אנליסטים

פורום

חדשות

מניית ויליפוד

G. Willi-Food International

ישראליות בניו-יורק WILC נאסד"ק USD

שער

22.50

שינוי

-7.33%

שינוי ב USD

-1.78

הוסף לתיק

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17:10					0.00
17:20	24	24	24	24	0.00
17:30	24	24	24	24	0.00
17:40	24	24	24	24	1.00
17:50	24	24	24	24	0.00
18:00	24	24	24	24	0.00
18:10	24	24	24	24	0.00
18:20	24	24	24	24	0.00
18:30	24	24	24	24	0.00
18:40	24	24	24	24	1.00
18:50	24	24	24	24	59.00
19:00	24	24	24	24	0.00
19:10	24	24	24	24	0.00
19:20	24	24	24	24	0.00
19:30	24	24	24	24	0.00
19:40	24	24	24	24	0.00
19:50	24	24	24	24	0.00
20:00	24	24	24	24	0.00
20:10	24	24	24	24	0.00
20:20	24	24	24	24	0.00
20:30	24	24	24	24	0.00
20:40	24	24	24	24	0.00
20:50	24	24	24	24	0.00
21:00	24	24	24	24	0.00
21:10	24	24	24	24	0.00
21:20	24	24	24	24	0.00
21:30	24	24	24	24	0.00
21:40	24	24	24	24	0.00
21:50	24	24	24	24	0.00
22:00	24	24	24	24	0.00
22:10	24	24	24	24	0.00
22:20	24	24	24	24	0.00
22:30	24	24	24	24	0.00
22:40	24	24	24	24	0.00
22:50	24	24	24	24	1.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.02.2021 17:00	24.544	24.544	24.544	24.544	762.00
23.02.2021 17:30	24.544	24.544	24.544	24.544	792.00
23.02.2021 18:00	24.544	24.544	24.544	24.544	817.00
23.02.2021 18:30	24.544	24.544	24.544	24.544	817.00
23.02.2021 19:00	24.41	24.41	24.41	24.41	2,087.00
23.02.2021 19:30	24.41	24.41	24.41	24.41	400.00
23.02.2021 20:00	24.06	24.06	24.06	24.06	100.00
23.02.2021 20:30	24.45	24.44	24.44	24.45	380.00
23.02.2021 21:00	24.45	24.45	24.45	24.45	2,709.00
23.02.2021 21:30	24.45	24.45	24.45	24.45	2,709.00
23.02.2021 22:00	24.8	24.8	24.8	24.8	2,920.00
23.02.2021 22:30	24.85	24.8	24.8	24.85	200.00
24.02.2021 16:30	24.2	24.2	24.2	24.2	385.00
24.02.2021 17:00	24.2	23.9269	24.2	23.9269	399.00
24.02.2021 17:30	23.9269	23.9269	23.9269	23.9269	647.00
24.02.2021 18:00	23.9269	23.9269	23.9269	23.9269	667.00
24.02.2021 18:30	24.51	24.51	24.51	24.51	1,370.00
24.02.2021 19:00	24.51	24.51	24.51	24.51	300.00
24.02.2021 19:30	24.51	24.51	24.51	24.51	1,371.00
24.02.2021 20:00	24.51	24.51	24.51	24.51	1,443.00
24.02.2021 20:30	24.99	24.99	24.99	24.99	700.00
24.02.2021 21:00	24.6084	24.6084	24.6084	24.6084	200.00
24.02.2021 21:30	24.6084	24.6084	24.6084	24.6084	2,444.00
24.02.2021 22:00	24.6084	24.6084	24.6084	24.6084	2,444.00
24.02.2021 22:30	24.6084	24.6084	24.6084	24.6084	2,565.00
25.02.2021 19:30	24	24	24	24	4,319.00
25.02.2021 20:00	24	24	24	24	678.00
25.02.2021 20:30	24	24	24	24	4,340.00
25.02.2021 21:00	24	24	24	24	4,348.00
25.02.2021 21:30	24	24	24	24	4,348.00
25.02.2021 22:00	24	24	24	24	400.00
25.02.2021 22:30	24.28	24.28	24.28	24.28	100.00
26.02.2021 16:30	24	24	24	24	248.00
26.02.2021 17:00	24	24	24	24	100.00
26.02.2021 17:30	24	24	24	24	249.00
26.02.2021 18:00	24	24	24	24	309.00
26.02.2021 18:30	24	24	24	24	309.00
26.02.2021 19:00	24	24	24	24	309.00
26.02.2021 19:30	24	24	24	24	309.00
26.02.2021 20:00	24	24	24	24	309.00
26.02.2021 20:30	24	24	24	24	309.00
26.02.2021 21:00	24	24	24	24	309.00
26.02.2021 21:30	24	24	24	24	309.00
26.02.2021 22:00	24	24	24	24	310.00
26.02.2021 22:30	23.82	22.5	23.82	22.5	807.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.03.2020	13.25	11.87	11.87	12.95	5,164.00
03.03.2020	13.21	12.73	12.73	12.90	4,136.00
04.03.2020	12.98	12.10	12.10	12.95	2,540.00
05.03.2020	12.90	12.55	12.55	12.62	592.00
06.03.2020	12.50	12.07	12.07	12.30	3,812.00
09.03.2020	11.30	10.96	11.00	10.96	11,703.00
10.03.2020	12.32	11.58	12.00	11.90	9,404.00
11.03.2020	12.75	11.90	12.35	11.90	3,474.00
12.03.2020	12.46	11.00	12.46	11.55	23,174.00
13.03.2020	11.45	11.16	11.43	11.16	1,577.00
16.03.2020	11.05	10.09	11.00	10.09	10,810.00
17.03.2020	10.12	10.08	10.08	10.10	1,995.00
18.03.2020	10.08	8.75	10.08	9.47	2,103.00
19.03.2020	10.90	10.29	10.29	10.71	6,777.00
20.03.2020	10.76	9.99	10.76	10.01	6,296.00
23.03.2020	10.10	9.34	10.10	9.99	2,062.00
24.03.2020	10.11	9.00	10.00	9.77	22,553.00
25.03.2020	11.06	9.96	10.02	10.34	1,943.00
26.03.2020	11.20	10.33	11.20	11.19	4,111.00
27.03.2020	10.98	10.54	10.89	10.64	1,484.00
30.03.2020	10.96	10.50	10.50	10.89	1,232.00
31.03.2020	11.20	10.80	10.81	11.20	2,749.00
01.04.2020	11.16	10.56	11.16	10.56	4,135.00
02.04.2020	11.08	10.42	10.80	11.05	4,914.00
03.04.2020	11.50	11.00	11.00	11.27	1,727.00
06.04.2020	11.72	10.85	11.31	11.26	2,112.00
07.04.2020	11.99	11.30	11.51	11.30	1,750.00
08.04.2020	12.00	11.10	12.00	11.26	726.00
09.04.2020	12.00	11.46	11.46	11.66	790.00
13.04.2020	12.00	11.35	12.00	11.58	2,808.00
14.04.2020	11.50	10.70	10.70	11.02	4,782.00
15.04.2020	11.12	11.12	11.12	11.12	140.00
16.04.2020	11.50	11.10	11.42	11.49	5,859.00
17.04.2020	11.50	11.15	11.20	11.50	2,661.00
20.04.2020	11.36	11.36	11.36	11.36	825.00
21.04.2020	11.12	10.44	10.44	11.12	996.00
22.04.2020	11.00	10.85	11.00	11.00	7,246.00
23.04.2020	11.00	10.80	10.80	11.00	2,215.00
24.04.2020	11.00	10.88	11.00	10.88	874.00
27.04.2020	11.00	10.93	10.99	11.00	8,245.00
28.04.2020	11.00	10.89	11.00	10.90	738.00
29.04.2020	12.00	10.85	10.93	12.00	5,449.00
30.04.2020	12.00	11.52	12.00	11.85	4,756.00
01.05.2020	11.90	11.45	11.90	11.45	420.00
04.05.2020	12.19	10.97	10.97	12.19	4,661.00
05.05.2020	12.22	12.00	12.20	12.00	3,613.00
06.05.2020	11.79	11.68	11.79	11.68	587.00
07.05.2020	11.85	11.51	11.69	11.51	1,346.00
08.05.2020	12.19	11.54	11.65	12.19	1,988.00
11.05.2020	12.21	11.82	11.82	12.21	551.00
12.05.2020	12.78	12.25	12.78	12.69	2,584.00
14.05.2020	12.75	12.00	12.75	12.36	2,554.00
15.05.2020	12.74	12.30	12.30	12.74	718.00
18.05.2020	13.50	11.88	12.75	13.28	9,988.00
19.05.2020	13.30	12.76	13.30	13.04	1,379.00
20.05.2020	13.05	12.77	12.77	13.00	2,361.00
21.05.2020	15.52	14.00	14.00	15.45	29,186.00
22.05.2020	15.53	14.53	15.53	15.30	9,703.00
26.05.2020	15.00	14.55	15.00	14.75	11,516.00
27.05.2020	14.78	14.30	14.78	14.57	2,728.00
28.05.2020	14.39	13.43	14.03	14.39	7,181.00
29.05.2020	15.00	14.05	15.00	14.19	9,012.00
01.06.2020	14.63	14.34	14.34	14.41	2,562.00
02.06.2020	14.51	13.93	14.50	13.93	4,512.00
03.06.2020	14.94	14.13	14.13	14.94	22,042.00
04.06.2020	15.19	14.40	14.94	14.40	1,206.00
05.06.2020	15.20	14.51	15.20	14.75	3,335.00
08.06.2020	14.69	14.26	14.69	14.33	1,808.00
09.06.2020	14.90	13.71	14.64	13.71	2,359.00
10.06.2020	14.45	13.95	14.44	13.97	1,978.00
11.06.2020	15.10	14.15	14.15	15.03	10,361.00
12.06.2020	15.50	14.35	15.50	14.70	10,772.00
15.06.2020	15.48	15.04	15.04	15.48	8,863.00
16.06.2020	15.75	15.38	15.38	15.73	3,561.00
17.06.2020	15.75	15.08	15.40	15.75	10,253.00
18.06.2020	15.96	15.40	15.82	15.68	3,955.00
19.06.2020	15.89	15.64	15.89	15.89	2,706.00
22.06.2020	15.89	15.25	15.89	15.37	8,259.00
23.06.2020	15.75	15.26	15.40	15.75	1,988.00
24.06.2020	15.74	15.42	15.42	15.70	1,410.00
25.06.2020	15.88	15.18	15.75	15.35	1,902.00
26.06.2020	15.68	15.18	15.18	15.60	3,966.00
29.06.2020	15.89	15.21	15.32	15.89	1,281.00
30.06.2020	15.72	15.01	15.30	15.59	6,183.00
01.07.2020	15.59	15.50	15.59	15.59	2,578.00
02.07.2020	15.86	15.50	15.50	15.86	4,766.00
06.07.2020	15.99	14.51	15.99	15.94	9,093.00
07.07.2020	16.00	15.82	16.00	16.00	7,321.00
08.07.2020	16.80	16.36	16.53	16.47	7,177.00
09.07.2020	16.46	15.40	16.19	16.01	5,412.00
10.07.2020	16.67	15.35	15.98	15.40	2,087.00
13.07.2020	15.76	15.45	15.76	15.66	1,810.00
14.07.2020	15.50	15.35	15.50	15.49	7,008.00
15.07.2020	15.50	15.07	15.50	15.27	3,636.00
16.07.2020	15.27	15.19	15.19	15.27	309.00
17.07.2020	16.00	15.43	15.47	16.00	12,806.00
20.07.2020	16.19	16.00	16.16	16.04	7,057.00
21.07.2020	16.00	15.90	16.00	15.90	1,969.00
22.07.2020	15.92	15.90	15.90	15.92	616.00
23.07.2020	15.61	14.93	15.24	15.61	5,715.00
24.07.2020	16.01	14.97	16.01	15.15	4,837.00
27.07.2020	16.47	15.92	16.00	16.47	9,435.00
28.07.2020	17.24	16.63	16.65	17.24	6,000.00
29.07.2020	17.25	16.48	16.48	17.08	5,350.00
30.07.2020	17.25	16.51	17.25	16.80	1,446.00
31.07.2020	17.25	16.95	16.98	17.25	3,478.00
03.08.2020	17.75	17.20	17.25	17.39	13,582.00
04.08.2020	17.92	17.28	17.42	17.45	5,301.00
05.08.2020	17.79	17.43	17.43	17.79	2,001.00
06.08.2020	18.69	17.52	17.79	18.63	7,666.00
07.08.2020	19.25	17.26	19.25	17.52	11,129.00
10.08.2020	19.23	17.31	18.50	18.12	2,934.00
11.08.2020	19.16	18.15	18.70	18.35	1,657.00
12.08.2020	18.83	17.96	17.96	18.76	4,164.00
13.08.2020	18.16	17.58	17.58	18.16	973.00
14.08.2020	19.12	18.36	18.81	18.37	3,306.00
18.08.2020	19.33	18.30	18.99	19.02	4,845.00
19.08.2020	19.28	18.99	19.28	19.20	1,465.00
20.08.2020	19.64	19.03	19.28	19.35	10,036.00
21.08.2020	19.74	19.40	19.47	19.62	1,921.00
24.08.2020	19.66	19.03	19.66	19.40	5,382.00
25.08.2020	20.94	19.59	19.73	20.61	21,980.00
26.08.2020	20.87	20.58	20.63	20.59	2,071.00
27.08.2020	20.95	20.05	20.59	20.77	5,771.00
28.08.2020	20.80	20.05	20.44	20.41	3,542.00
31.08.2020	20.95	20.54	20.95	20.54	816.00
01.09.2020	20.54	17.18	20.54	19.42	24,877.00
02.09.2020	19.69	18.59	19.50	18.59	4,697.00
03.09.2020	19.55	18.34	19.55	18.78	3,160.00
04.09.2020	18.78	17.94	18.00	18.69	1,844.00
08.09.2020	19.07	18.38	18.38	18.40	5,820.00
09.09.2020	19.49	19.05	19.06	19.23	4,901.00
10.09.2020	19.79	19.31	19.41	19.70	2,549.00
11.09.2020	19.30	18.50	19.30	18.87	3,609.00
14.09.2020	19.70	19.36	19.36	19.42	622.00
15.09.2020	19.70	19.12	19.42	19.12	1,627.00
16.09.2020	19.01	18.30	19.01	18.75	1,547.00
17.09.2020	19.74	18.31	18.31	19.66	5,217.00
18.09.2020	19.62	19.32	19.51	19.62	1,794.00
21.09.2020	19.36	19.32	19.36	19.32	981.00
22.09.2020	19.38	19.38	19.38	19.38	274.00
23.09.2020	19.10	18.50	19.01	18.50	2,596.00
24.09.2020	19.16	18.60	18.60	18.94	878.00
28.09.2020	18.99	18.99	18.99	18.99	181.00
29.09.2020	19.49	19.00	19.06	19.06	3,814.00
30.09.2020	19.73	19.01	19.49	19.73	2,854.00
01.10.2020	20.00	19.38	20.00	19.38	2,048.00
02.10.2020	19.45	18.96	18.96	19.45	1,417.00
05.10.2020	19.95	19.33	19.95	19.71	3,214.00
06.10.2020	19.71	19.01	19.71	19.69	1,623.00
07.10.2020	19.60	19.46	19.60	19.51	2,258.00
08.10.2020	19.50	18.90	19.50	19.40	1,309.00
09.10.2020	19.50	19.08	19.49	19.08	1,597.00
12.10.2020	19.37	19.11	19.37	19.30	3,648.00
13.10.2020	19.33	19.10	19.33	19.24	4,515.00
14.10.2020	19.39	19.10	19.10	19.39	189,830.00
15.10.2020	19.45	19.27	19.27	19.45	2,036.00
16.10.2020	19.37	19.21	19.21	19.32	865.00
19.10.2020	19.93	19.65	19.79	19.93	7,322.00
20.10.2020	20.81	19.71	19.95	20.38	20,858.00
21.10.2020	20.64	18.83	20.64	20.41	2,518.00
22.10.2020	20.27	20.00	20.07	20.28	2,988.00
23.10.2020	20.04	20.04	20.04	20.04	335.00
26.10.2020	20.90	20.21	20.21	20.47	10,452.00
27.10.2020	20.67	19.76	20.67	20.30	2,670.00
28.10.2020	20.39	19.51	20.37	20.39	3,963.00
29.10.2020	20.75	19.97	20.22	20.40	2,703.00
30.10.2020	20.30	19.09	20.30	19.13	3,163.00
02.11.2020	20.14	19.39	20.14	19.58	1,907.00
03.11.2020	20.01	19.35	20.01	19.39	2,287.00
04.11.2020	20.00	19.47	19.47	20.00	7,017.00
05.11.2020	19.73	19.61	19.61	19.73	1,011.00
06.11.2020	19.68	18.86	19.56	19.30	4,037.00
09.11.2020	19.91	17.51	19.51	18.10	8,073.00
10.11.2020	20.07	19.19	19.44	19.99	10,889.00
11.11.2020	20.14	19.30	20.14	19.70	13,280.00
12.11.2020	19.77	19.54	19.55	19.67	1,605.00
13.11.2020	19.99	19.53	19.66	19.99	5,645.00
16.11.2020	20.07	19.70	19.99	20.00	4,047.00
17.11.2020	19.99	19.98	19.99	19.98	691.00
18.11.2020	19.99	19.53	19.99	19.69	4,946.00
19.11.2020	19.80	19.36	19.46	19.79	3,580.00
20.11.2020	19.72	19.21	19.43	19.21	1,451.00
23.11.2020	19.50	19.32	19.50	19.32	1,272.00
24.11.2020	19.48	19.25	19.48	19.26	759.00
25.11.2020	19.42	19.27	19.27	19.42	652.00
27.11.2020	19.58	19.02	19.26	19.02	3,168.00
30.11.2020	19.40	18.81	19.26	19.37	2,780.00
01.12.2020	19.30	19.09	19.10	19.30	2,418.00
02.12.2020	19.37	19.36	19.37	19.36	761.00
03.12.2020	19.40	19.15	19.15	19.40	1,237.00
04.12.2020	19.39	18.99	19.39	19.30	1,023.00
07.12.2020	20.61	19.27	19.35	19.75	8,993.00
08.12.2020	20.20	19.96	20.00	20.20	6,207.00
09.12.2020	20.05	19.65	20.05	19.75	2,477.00
10.12.2020	20.24	19.87	20.00	19.90	2,134.00
11.12.2020	19.95	19.50	19.54	19.72	3,007.00
14.12.2020	19.90	19.80	19.84	19.80	2,969.00
15.12.2020	20.16	20.16	20.16	20.16	482.00
16.12.2020	20.25	19.70	20.25	19.81	3,399.00
17.12.2020	20.45	19.85	20.45	20.25	4,621.00
18.12.2020	19.95	19.93	19.93	19.95	734.00
21.12.2020	21.08	19.74	20.01	20.90	9,259.00
22.12.2020	20.90	20.65	20.90	20.75	2,523.00
23.12.2020	20.74	20.51	20.51	20.70	470.00
24.12.2020	21.05	20.63	21.05	20.99	1,424.00
28.12.2020	21.50	20.98	20.98	21.28	11,720.00
29.12.2020	21.28	20.14	21.28	20.85	10,791.00
30.12.2020	21.29	20.03	21.15	21.29	20,620.00
31.12.2020	21.55	21.01	21.34	21.41	14,268.00
04.01.2021	22.35	21.27	21.27	22.25	13,993.00
05.01.2021	22.35	21.65	22.01	22.35	1,458.00
06.01.2021	23.47	21.95	22.98	22.86	7,449.00
07.01.2021	22.95	22.40	22.86	22.88	5,733.00
08.01.2021	22.88	22.43	22.88	22.58	1,767.00
11.01.2021	22.48	21.67	21.88	22.48	3,162.00
12.01.2021	22.05	21.49	22.05	21.76	5,562.00
13.01.2021	21.92	21.88	21.92	21.88	1,099.00
14.01.2021	21.90	21.17	21.90	21.64	5,590.00
15.01.2021	21.58	21.22	21.58	21.28	2,407.00
19.01.2021	21.28	21.08	21.28	21.18	1,366.00
20.01.2021	21.48	21.11	21.21	21.42	1,989.00
21.01.2021	21.10	21.07	21.07	21.10	925.00
22.01.2021	20.91	20.48	20.81	20.83	3,153.00
25.01.2021	21.49	20.70	20.99	20.73	1,963.00
26.01.2021	21.20	20.85	21.20	20.85	2,683.00
27.01.2021	21.31	20.62	20.92	20.63	3,251.00
28.01.2021	20.93	18.34	20.62	19.90	10,202.00
29.01.2021	20.30	19.71	19.71	20.01	1,939.00
01.02.2021	21.36	20.44	20.94	21.16	12,483.00
02.02.2021	21.60	20.90	21.60	21.05	5,727.00
03.02.2021	23.11	21.66	21.91	22.05	12,626.00
04.02.2021	24.82	21.56	22.33	24.04	23,374.00
05.02.2021	24.80	24.10	24.79	24.22	4,056.00
08.02.2021	25.00	24.22	24.90	24.92	16,401.00
09.02.2021	25.28	24.24	25.21	24.95	8,437.00
10.02.2021	25.28	23.21	25.28	24.48	7,249.00
11.02.2021	24.61	24.06	24.61	24.48	4,470.00
12.02.2021	24.99	24.14	24.99	24.30	4,475.00
16.02.2021	24.72	23.84	24.72	23.89	1,399.00
17.02.2021	25.34	24.06	24.57	24.38	16,567.00
18.02.2021	24.70	24.10	24.70	24.10	1,626.00
19.02.2021	24.59	23.25	24.31	24.32	1,080.00
22.02.2021	25.10	23.35	24.32	24.94	5,686.00
23.02.2021	24.85	24.06	24.52	24.85	3,049.00
24.02.2021	24.99	23.93	24.20	24.61	2,565.00
25.02.2021	24.30	24.00	24.05	24.28	5,175.00
26.02.2021	24.00	22.50	24.00	22.50	4,288.00

צרו איתנו קשר *5988