שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס ועידת MAD פרסמו אצלנו

עדכון אחרון 20:45

רענן

פורטל פיננסי > מניות > אנבידיה > גרפים

תמצית

גרפים

פורום

חדשות

מניית אנבידיה

NVIDIA

מניה NVDA נאסד"ק USD

שער

153.75

שינוי

+0.71%

שינוי ב USD

1.09

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
16:30	152.66	152.66	152.66	152.66	0.00
16:40	153.3	152.4981	152.4981	153.3	0.00
16:50	154.05	153.32	153.32	154.05	146,152.00
17:10	155.15	154.71	155.1	155.15	8,053.00
17:50	154.98	154.49	154.98	154.49	57,544.00
18:20	154.63	154.5505	154.5505	154.575	32,247.00
18:50	154.69	154.465	154.49	154.58	59,521.00
19:30	154.6	154.22	154.6	154.22	85,193.00
19:40	154.235	154.0899	154.14	154.165	81,272.00
20:00	153.732	153.22	153.732	153.372	83,439.00
20:30	154.13	153.78	153.83	153.78	88,592.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.06.2019 17:00	154.81	153.16	153.3	154.785	682,540.00
21.06.2019 17:30	155.3199	154.61	154.89	154.8	602,790.00
21.06.2019 18:00	155.4232	154.3727	154.94	154.5666	589,807.00
21.06.2019 18:30	154.74	152.94	154.6198	152.94	917,902.00
21.06.2019 19:00	153.12	152.32	152.99	152.6492	606,308.00
21.06.2019 19:30	153.02	152.4916	152.6696	152.55	424,604.00
21.06.2019 20:00	152.6493	152.4063	152.5119	152.621	337,247.00
21.06.2019 20:30	152.58	151.8432	152.58	152.02	424,164.00
21.06.2019 21:00	152.07	151.669	152.07	151.93	426,852.00
21.06.2019 21:30	151.9	151.55	151.86	151.7	348,167.00
21.06.2019 22:00	152	151.635	151.71	151.735	421,775.00
21.06.2019 22:30	152.17	151.64	151.85	151.64	1,111,712.00
24.06.2019 16:30	152.4111	150.84	152.4111	151.15	944,724.00
24.06.2019 17:00	152.54	151.12	151.3872	152.05	869,187.00
24.06.2019 17:30	152.8	152.21	152.34	152.5	363,971.00
24.06.2019 18:00	153.17	152.6142	152.6843	153.08	458,029.00
24.06.2019 18:30	153.47	153.11	153.33	153.33	339,388.00
24.06.2019 19:00	153.53	153.2	153.34	153.5	163,623.00
24.06.2019 19:30	153.79	153.33	153.37	153.72	293,432.00
24.06.2019 20:00	153.75	153.48	153.75	153.59	240,759.00
24.06.2019 20:30	153.72	153.35	153.56	153.35	232,578.00
24.06.2019 21:00	153.711	153.22	153.5305	153.22	279,418.00
24.06.2019 21:30	153.2045	152.77	153.2045	152.8545	385,752.00
24.06.2019 22:00	153.22	152.88	152.88	153.04	235,708.00
24.06.2019 22:30	152.96	152.6348	152.91	152.83	525,773.00
25.06.2019 16:30	154.2221	152.39	152.5065	154.2221	864,095.00
25.06.2019 17:00	155.711	154.62	154.62	155.14	1,147,517.00
25.06.2019 17:30	155.18	154.49	155.18	154.66	545,762.00
25.06.2019 18:00	154.95	154.48	154.52	154.48	342,129.00
25.06.2019 18:30	154.69	154.36	154.53	154.68	294,569.00
25.06.2019 19:00	154.885	154.5	154.7	154.56	304,858.00
25.06.2019 19:30	154.6	153.86	154.6	153.86	549,660.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2018	245.65	239.91	243.70	241.99	11,957,261.00
27.06.2018	246.43	235.50	243.75	235.72	11,331,063.00
28.06.2018	241.34	235.01	235.32	240.86	8,439,064.00
29.06.2018	244.00	236.85	243.49	236.90	9,792,457.00
02.07.2018	242.39	233.26	234.09	242.24	8,928,859.00
03.07.2018	243.88	236.50	243.64	236.84	5,568,325.00
05.07.2018	242.93	237.50	239.07	242.73	7,562,591.00
06.07.2018	247.67	240.88	241.74	247.33	7,403,164.00
09.07.2018	250.72	246.07	250.33	249.25	7,575,495.00
10.07.2018	254.14	248.12	249.75	253.25	8,937,509.00
11.07.2018	250.90	247.10	249.50	247.53	9,164,799.00
12.07.2018	253.17	248.96	249.36	251.23	8,628,342.00
13.07.2018	251.98	247.62	251.98	249.32	6,172,892.00
16.07.2018	250.34	247.70	248.20	248.20	4,910,622.00
17.07.2018	254.30	245.18	246.21	253.69	9,025,661.00
18.07.2018	253.95	249.64	253.39	251.70	6,928,120.00
19.07.2018	253.39	250.33	250.94	252.03	5,876,544.00
20.07.2018	253.50	250.45	251.93	250.89	5,558,706.00
23.07.2018	249.89	243.28	249.82	249.41	7,519,293.00
24.07.2018	254.85	248.00	251.35	248.71	8,859,740.00
25.07.2018	252.38	246.75	249.09	251.87	7,961,523.00
26.07.2018	256.33	250.38	251.06	254.84	8,103,013.00
27.07.2018	256.60	249.84	256.32	252.02	7,381,452.00
30.07.2018	252.83	242.72	252.59	244.13	8,493,927.00
31.07.2018	247.88	242.14	243.71	244.86	7,073,098.00
01.08.2018	248.36	243.89	246.13	246.47	7,048,429.00
02.08.2018	250.78	241.21	243.59	250.62	6,726,209.00
03.08.2018	253.06	250.93	251.61	252.10	5,354,022.00
06.08.2018	254.17	249.71	251.59	254.03	5,201,858.00
07.08.2018	257.70	254.92	256.00	256.95	6,447,403.00
08.08.2018	260.24	255.59	257.00	258.42	6,540,883.00
09.08.2018	259.25	256.15	259.14	256.46	5,096,723.00
10.08.2018	256.10	252.70	253.15	254.79	6,401,227.00
13.08.2018	261.00	255.07	255.14	256.12	9,344,525.00
14.08.2018	262.00	257.02	260.38	261.43	11,547,510.00
15.08.2018	263.64	255.90	262.27	259.08	14,738,092.00
16.08.2018	262.00	255.01	261.90	257.44	19,575,270.00
17.08.2018	252.97	243.73	252.94	244.82	28,543,477.00
20.08.2018	253.20	238.72	243.18	247.84	21,334,199.00
21.08.2018	253.50	247.70	248.50	253.32	16,768,877.00
22.08.2018	263.02	251.86	252.00	262.82	18,704,419.00
23.08.2018	269.48	260.70	261.26	266.84	17,998,610.00
24.08.2018	272.81	267.00	267.18	272.22	13,275,781.00
27.08.2018	278.90	272.15	273.42	275.90	12,609,551.00
28.08.2018	276.58	269.53	275.66	274.38	11,866,152.00
29.08.2018	279.50	273.08	273.92	278.49	10,477,978.00
30.08.2018	281.72	276.32	277.23	277.81	8,641,308.00
31.08.2018	281.20	276.60	277.00	280.68	7,676,034.00
04.09.2018	285.22	279.00	280.15	283.70	9,788,010.00
05.09.2018	284.42	275.15	282.99	278.42	9,824,280.00
06.09.2018	277.86	271.39	277.76	272.72	8,076,022.00
07.09.2018	276.93	267.19	269.00	271.86	7,382,143.00
10.09.2018	275.93	271.00	272.77	274.73	5,500,124.00
11.09.2018	276.40	272.02	272.86	272.80	6,070,337.00
12.09.2018	271.98	261.92	271.19	268.20	10,475,545.00
13.09.2018	275.00	270.16	270.86	271.34	7,622,483.00
14.09.2018	279.10	273.50	274.99	276.43	9,647,942.00
17.09.2018	277.38	273.15	275.40	273.93	5,115,931.00
18.09.2018	278.24	270.75	274.09	271.02	7,482,258.00
19.09.2018	272.70	268.25	270.27	271.98	5,612,941.00
20.09.2018	268.76	264.10	267.05	265.77	9,533,920.00
21.09.2018	268.60	262.11	266.76	263.45	10,812,305.00
24.09.2018	265.84	258.68	262.20	265.70	7,340,129.00
25.09.2018	269.42	264.91	268.37	268.41	6,985,261.00
26.09.2018	270.24	266.28	268.61	266.92	6,703,897.00
27.09.2018	269.20	266.13	268.34	267.40	5,358,216.00
28.09.2018	281.92	271.60	272.73	281.02	17,715,284.00
01.10.2018	292.06	282.60	284.16	289.36	15,531,775.00
02.10.2018	292.76	285.58	288.25	286.48	9,579,905.00
03.10.2018	289.62	282.53	289.32	286.73	8,008,114.00
04.10.2018	286.25	276.18	285.27	279.29	9,768,125.00
05.10.2018	280.80	267.54	278.29	269.86	10,651,730.00
08.10.2018	271.16	260.08	266.50	265.77	10,208,237.00
09.10.2018	268.76	262.80	264.94	265.54	6,832,807.00
10.10.2018	263.11	245.60	261.26	245.69	16,981,491.00
11.10.2018	247.56	234.26	242.17	235.13	18,071,862.00
12.10.2018	249.54	239.65	245.51	246.54	15,133,644.00
15.10.2018	246.00	235.34	246.00	235.38	11,219,367.00
16.10.2018	246.28	237.94	239.93	245.83	10,186,562.00
17.10.2018	249.88	241.08	248.34	243.06	8,227,330.00
18.10.2018	247.41	237.09	245.86	239.53	13,091,818.00
19.10.2018	242.55	227.70	241.76	229.17	15,329,897.00
22.10.2018	235.32	227.07	231.28	231.22	9,207,905.00
23.10.2018	224.19	216.71	220.43	221.06	15,611,887.00
24.10.2018	221.39	198.85	219.51	199.41	22,014,071.00
25.10.2018	209.75	193.68	195.47	207.84	23,733,809.00
26.10.2018	204.84	193.12	198.31	198.29	16,615,034.00
29.10.2018	204.13	176.01	203.99	185.62	18,921,587.00
30.10.2018	203.40	185.62	186.55	203.00	20,127,766.00
31.10.2018	212.59	204.01	209.65	210.83	18,523,921.00
01.11.2018	218.49	207.19	212.30	218.11	14,117,070.00
02.11.2018	222.00	210.21	217.73	214.92	11,319,547.00
05.11.2018	215.33	205.28	214.39	211.77	9,473,684.00
06.11.2018	214.85	209.56	211.45	211.06	7,464,877.00
07.11.2018	217.41	211.18	213.75	213.79	12,076,510.00
08.11.2018	211.43	203.83	211.40	205.99	12,764,064.00
09.11.2018	209.32	201.04	202.40	205.67	10,313,628.00
12.11.2018	202.87	188.66	201.98	189.54	15,391,265.00
13.11.2018	204.21	193.24	193.49	199.31	16,045,084.00
14.11.2018	206.88	192.83	206.30	197.19	13,117,082.00
15.11.2018	205.30	195.50	196.95	202.39	19,652,894.00
16.11.2018	170.66	161.61	163.32	164.43	49,050,143.00
19.11.2018	161.82	144.63	161.79	144.70	42,339,437.00
20.11.2018	154.26	133.31	134.06	149.08	42,245,378.00
21.11.2018	155.30	143.61	154.62	144.71	25,617,952.00
23.11.2018	149.59	142.79	143.31	145.00	10,299,211.00
26.11.2018	153.47	146.56	149.89	153.05	20,329,011.00
27.11.2018	157.01	150.55	152.00	153.73	18,417,503.00
28.11.2018	160.28	153.13	158.48	160.07	20,074,925.00
29.11.2018	161.50	156.14	160.00	157.36	13,712,019.00
30.11.2018	163.86	155.72	157.75	163.43	18,218,471.00
03.12.2018	174.68	167.34	172.60	170.04	22,237,251.00
04.12.2018	168.44	156.50	168.24	157.11	20,256,132.00
05.12.2018	168.44	156.50	168.24	157.11	0.00
06.12.2018	158.49	150.81	151.44	158.29	17,265,159.00
07.12.2018	158.87	145.62	158.46	147.61	17,025,101.00
10.12.2018	152.86	145.65	145.80	151.86	15,714,663.00
11.12.2018	155.89	145.00	155.56	148.19	16,764,745.00
12.12.2018	152.78	144.82	148.42	148.90	16,337,283.00
13.12.2018	153.38	147.44	150.79	148.89	11,773,531.00
14.12.2018	150.59	145.50	147.21	146.45	11,785,403.00
17.12.2018	148.15	141.24	145.24	143.58	16,558,768.00
18.12.2018	150.33	144.25	145.35	146.94	14,084,150.00
19.12.2018	147.74	136.43	145.58	138.51	18,608,275.00
20.12.2018	141.80	132.69	138.17	135.10	18,714,190.00
21.12.2018	137.50	128.46	136.17	129.57	21,573,636.00
24.12.2018	129.98	124.50	126.49	127.08	11,595,978.00
26.12.2018	133.14	124.46	128.94	133.10	17,351,674.00
27.12.2018	132.38	125.18	130.99	131.17	15,911,176.00
28.12.2018	137.39	130.31	132.00	133.65	15,702,274.00
31.12.2018	136.71	132.26	135.40	133.50	11,617,603.00
02.01.2019	138.48	130.05	130.64	136.22	12,502,783.00
03.01.2019	135.16	127.69	133.79	127.99	17,601,055.00
04.01.2019	137.73	129.70	130.94	136.19	14,621,577.00
07.01.2019	144.89	136.43	138.50	143.40	17,679,170.00
08.01.2019	146.78	136.90	146.69	139.83	19,587,844.00
09.01.2019	144.49	139.86	141.90	142.58	15,385,738.00
10.01.2019	145.58	139.36	141.80	145.23	13,060,494.00
11.01.2019	149.75	143.21	144.33	148.83	21,858,133.00
14.01.2019	151.46	145.77	146.72	150.44	18,222,570.00
15.01.2019	153.35	149.13	151.76	149.87	15,405,154.00
16.01.2019	152.30	148.62	150.97	148.84	11,725,520.00
17.01.2019	153.33	146.41	147.51	151.72	12,308,131.00
18.01.2019	157.98	151.65	153.73	156.93	16,266,911.00
22.01.2019	156.18	147.55	155.71	148.77	16,519,522.00
23.01.2019	154.58	148.03	151.00	149.29	14,705,664.00
24.01.2019	158.55	152.51	152.70	157.84	17,662,521.00
25.01.2019	160.88	151.30	155.44	160.15	28,859,545.00
28.01.2019	141.64	131.00	136.55	138.01	62,739,049.00
29.01.2019	138.10	131.01	136.15	131.60	28,339,942.00
30.01.2019	137.97	131.46	134.67	137.39	24,316,280.00
31.01.2019	145.19	136.38	137.26	143.75	21,018,825.00
01.02.2019	146.79	142.58	144.50	144.73	15,593,212.00
04.02.2019	150.68	144.48	145.37	149.18	13,187,484.00
05.02.2019	151.43	148.30	149.66	149.95	13,536,402.00
06.02.2019	155.60	151.07	151.29	153.00	17,546,793.00
07.02.2019	151.22	145.69	151.13	147.42	15,907,982.00
08.02.2019	148.60	144.13	144.71	148.17	11,524,883.00
11.02.2019	148.58	144.50	146.39	146.45	12,331,631.00
12.02.2019	151.80	147.42	148.00	151.17	14,725,654.00
13.02.2019	155.83	151.81	152.36	152.88	15,078,860.00
14.02.2019	155.67	151.10	152.84	154.53	19,875,507.00
15.02.2019	163.87	156.42	162.95	157.34	37,886,798.00
19.02.2019	159.89	156.14	156.91	156.64	13,783,369.00
20.02.2019	161.26	157.37	157.82	158.55	13,231,233.00
21.02.2019	160.05	156.28	159.06	156.75	7,109,267.00
22.02.2019	159.95	157.31	157.86	159.19	10,020,777.00
25.02.2019	165.28	158.34	162.56	158.69	16,372,831.00
26.02.2019	160.76	155.75	158.50	157.10	12,198,310.00
27.02.2019	157.59	153.11	156.52	155.41	12,495,165.00
28.02.2019	155.90	153.36	155.00	154.26	8,116,007.00
01.03.2019	158.15	153.92	156.27	156.45	8,925,393.00
04.03.2019	158.92	154.50	158.00	156.78	10,230,688.00
05.03.2019	158.06	153.96	156.15	156.52	9,063,861.00
06.03.2019	156.50	151.94	156.16	152.05	9,357,350.00
07.03.2019	151.49	147.40	151.10	149.26	11,173,875.00
08.03.2019	149.33	144.80	145.66	148.24	4,515,563.00
11.03.2019	162.06	149.69	151.59	161.14	21,460,895.00
12.03.2019	164.39	159.19	162.26	162.52	14,475,278.00
13.03.2019	169.80	163.73	164.03	168.62	19,206,205.00
14.03.2019	169.47	165.25	168.99	165.56	12,981,134.00
15.03.2019	171.53	167.16	167.30	169.81	16,519,087.00
18.03.2019	173.25	167.86	171.08	168.95	12,091,616.00
19.03.2019	177.50	172.08	172.76	175.71	21,254,271.00
20.03.2019	179.03	173.00	176.88	174.40	17,945,655.00
21.03.2019	185.00	175.13	175.33	183.94	20,565,264.00
22.03.2019	184.80	176.94	182.84	177.50	18,680,122.00
25.03.2019	178.45	171.11	175.86	173.78	13,089,942.00
26.03.2019	181.75	174.60	179.49	176.87	17,545,707.00
27.03.2019	179.77	173.70	177.90	176.50	11,843,017.00
28.03.2019	179.90	175.11	177.55	177.25	11,271,958.00
29.03.2019	180.54	177.91	179.94	179.56	11,388,511.00
01.04.2019	183.50	180.37	183.26	182.28	12,010,839.00
02.04.2019	184.79	181.52	183.25	183.00	10,977,938.00
03.04.2019	191.00	184.80	185.00	188.62	19,587,294.00
04.04.2019	189.97	185.73	188.00	188.26	11,315,813.00
05.04.2019	191.65	188.53	190.00	190.95	12,025,837.00
08.04.2019	192.80	188.75	189.72	191.79	10,588,070.00
09.04.2019	190.89	187.56	190.44	189.26	10,910,101.00
10.04.2019	193.14	189.05	189.23	192.10	11,067,167.00
11.04.2019	193.47	189.55	192.20	191.54	9,352,544.00
12.04.2019	193.26	189.66	193.10	190.01	11,783,830.00
15.04.2019	189.90	183.10	189.70	184.70	10,991,914.00
16.04.2019	188.97	184.96	186.28	188.21	9,862,133.00
17.04.2019	190.46	186.39	189.62	187.29	7,893,917.00
18.04.2019	188.93	185.18	187.56	186.30	9,041,240.00
22.04.2019	189.10	184.08	185.35	188.47	6,985,744.00
23.04.2019	191.93	188.61	189.00	190.67	8,288,817.00
24.04.2019	192.81	188.64	191.09	191.17	7,738,221.00
25.04.2019	190.45	183.70	189.55	186.91	12,312,147.00
26.04.2019	180.89	173.30	180.71	178.09	21,714,764.00
29.04.2019	180.45	175.50	178.41	179.33	9,792,169.00
30.04.2019	182.03	177.26	178.03	181.00	9,051,674.00
01.05.2019	184.81	180.46	183.11	180.47	8,846,704.00
02.05.2019	184.87	179.12	180.86	183.19	9,862,128.00
03.05.2019	183.93	180.53	183.53	183.01	8,366,136.00
06.05.2019	180.34	174.00	175.50	179.85	10,529,602.00
07.05.2019	177.90	171.17	177.90	173.11	13,860,753.00
08.05.2019	177.15	171.52	172.00	173.92	10,470,901.00
09.05.2019	171.53	165.40	171.14	170.19	15,963,301.00
10.05.2019	171.59	164.00	168.95	168.82	14,217,334.00
13.05.2019	164.43	157.81	163.50	158.45	16,331,255.00
14.05.2019	163.46	158.49	160.05	162.04	12,692,499.00
15.05.2019	161.05	157.41	159.80	159.58	12,523,759.00
16.05.2019	161.91	157.65	159.36	160.19	18,732,584.00
17.05.2019	163.71	154.94	158.50	156.53	25,485,057.00
20.05.2019	154.77	150.75	152.55	151.75	14,298,282.00
21.05.2019	155.70	152.64	154.20	155.06	9,035,777.00
22.05.2019	154.55	151.76	153.50	152.20	8,138,152.00
23.05.2019	149.69	144.91	149.69	147.32	14,767,086.00
24.05.2019	149.50	144.88	148.08	145.15	8,931,985.00
28.05.2019	147.18	143.25	145.86	143.33	10,690,285.00
29.05.2019	142.82	138.94	141.41	140.34	13,958,776.00
30.05.2019	141.75	137.57	140.31	139.11	9,830,068.00
31.05.2019	138.45	135.39	137.14	135.46	9,722,851.00
03.06.2019	137.47	132.60	135.91	133.78	11,954,201.00
04.06.2019	143.21	135.47	136.36	143.00	16,016,752.00
05.06.2019	146.19	139.82	145.97	141.28	12,773,177.00
06.06.2019	144.77	141.35	141.45	143.78	10,187,244.00
07.06.2019	146.88	143.25	144.02	145.50	8,709,523.00
10.06.2019	151.19	147.76	147.76	148.43	10,059,144.00
11.06.2019	152.36	149.16	150.84	150.75	9,587,507.00
12.06.2019	149.25	145.59	149.00	146.20	8,956,507.00
13.06.2019	149.00	146.38	147.09	148.26	7,677,837.00
14.06.2019	145.49	142.84	144.51	144.64	9,843,397.00
17.06.2019	146.52	143.65	144.57	145.03	6,886,872.00
18.06.2019	155.11	147.06	147.50	152.88	14,522,547.00
19.06.2019	154.76	152.07	154.30	153.12	8,270,609.00
20.06.2019	157.33	153.52	156.77	154.10	8,663,343.00
21.06.2019	155.48	151.50	153.50	151.76	10,853,112.00
24.06.2019	153.85	150.72	152.62	152.66	7,123,206.00

UI design by
Application delivery by