גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

עדכון אחרון 28.10.2020

רענן

גלובס פיננסי > מניות > אורמת טכנולוגיות > גרפים

תמצית

גרפים

פורום

חדשות

מניית אורמת טכנולוגיות

Ormat Technologies Inc

ישראליות בניו-יורק ORA ניו-יורק USD

שער

68.665

שינוי

-2.66%

שינוי ב USD

-1.88

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
15:20					0.00
15:30	70.04	69.93	70.01	70.04	0.00
15:50	70.4	70.275	70.4	70.275	0.00
16:10	70.42	70.42	70.42	70.42	38,073.00
16:50	69.93	69.865	69.93	69.865	200.00
17:00	69.74	69.7	69.71	69.7	0.00
17:20	69.91	69.87	69.91	69.87	39.00
17:30	69.77	69.71	69.77	69.71	61.00
17:50	70.22	70.22	70.22	70.22	0.00
18:00	70.14	70.12	70.14	70.12	100.00
18:20	70.11	70.11	70.11	70.11	0.00
18:30	69.81	69.81	69.81	69.81	0.00
18:40	69.59	69.57	69.59	69.57	400.00
19:00	69.785	69.66	69.785	69.66	100.00
19:20	69.41	69.41	69.41	69.41	0.00
19:30	69.58	69.58	69.58	69.58	0.00
19:40	69.495	69.495	69.495	69.495	0.00
19:50	69.315	69.16	69.16	69.315	100.00
20:00	69.255	69.255	69.255	69.255	160,134.00
20:30	69.195	69.195	69.195	69.195	0.00
20:40	69.025	69.025	69.025	69.025	0.00
20:50	68.97	68.97	68.97	68.97	182,674.00
21:00	68.84	68.84	68.84	68.84	3,408.00
21:10	68.76	68.76	68.76	68.76	3,194.00
21:30	68.915	68.905	68.905	68.915	100.00
21:40	68.75	68.64	68.75	68.67	200.00
21:50	68.78	68.59	68.59	68.78	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.10.2020 16:30	72.51	71.36	72	72.36	1,820.00
23.10.2020 17:00	72	71.505	72	71.83	1,330.00
23.10.2020 17:30	71.795	71.375	71.79	71.655	1,700.00
23.10.2020 18:00	72.615	71.6725	71.6725	72.615	2,173.00
23.10.2020 18:30	72.47	71.88	72.47	71.91	1,300.00
23.10.2020 19:00	72.07	71.77	71.895	72.07	1,200.00
23.10.2020 19:30	72.33	72.1	72.25	72.21	900.00
23.10.2020 20:00	72.66	72.39	72.39	72.535	908.00
23.10.2020 20:30	72.79	72.52	72.65	72.52	1,450.00
23.10.2020 21:00	72.69	72.355	72.53	72.58	2,210.00
23.10.2020 21:30	72.7	72.12	72.49	72.12	3,230.00
23.10.2020 22:00	72.51	72.135	72.135	72.39	2,317.00
26.10.2020 15:30	71.55	71.29	71.4	71.33	859.00
26.10.2020 16:00	71.71	71.55	71.65	71.685	1,000.00
26.10.2020 16:30	71.86	71.58	71.75	71.78	2,903.00
26.10.2020 17:00	71.6	70.98	71.58	70.98	1,800.00
26.10.2020 17:30	71.07	70.8701	70.9	71.07	1,534.00
26.10.2020 18:00	71.1085	70.85	70.97	70.93	2,598.00
26.10.2020 18:30	70.98	70.745	70.98	70.77	2,126.00
26.10.2020 19:00	71.075	70.77	70.82	70.94	2,128.00
26.10.2020 19:30	71	70.71	70.88	70.89	1,700.00
26.10.2020 20:00	71.21	71	71.005	71.21	2,481.00
26.10.2020 20:30	71.225	70.91	71.09	70.91	1,800.00
26.10.2020 21:00	70.94	70.65	70.87	70.885	4,160.00
26.10.2020 21:30	71.29	70.7	70.915	71.15	7,829.00
27.10.2020 15:30	71.045	70.26	70.42	70.905	2,200.00
27.10.2020 16:00	71.195	70.575	70.91	70.75	2,400.00
27.10.2020 16:30	70.935	70.45	70.645	70.555	1,636.00
27.10.2020 17:00	70.64	70.31	70.4	70.39	3,376.00
27.10.2020 17:30	70.67	70.42	70.42	70.485	2,057.00
27.10.2020 18:00	71.09	70.49	70.49	71.09	2,800.00
27.10.2020 18:30	70.94	70.75	70.94	70.84	1,500.00
27.10.2020 19:00	71.22	70.73	70.73	71.102	3,003.00
27.10.2020 19:30	71.11	70.96	71.04	71.04	1,143.00
27.10.2020 20:00	70.88	70.7	70.88	70.73	700.00
27.10.2020 20:30	70.755	70.67	70.715	70.72	1,470.00
27.10.2020 21:00	71.035	70.735	70.735	70.99	2,200.00
27.10.2020 21:30	71.175	70.5	70.93	70.58	5,900.00
28.10.2020 15:30	70.81	69.93	70.01	70.47	2,824.00
28.10.2020 16:00	70.42	69.83	70.195	69.845	3,263.00
28.10.2020 16:30	70.2	69.63	69.83	69.775	3,100.00
28.10.2020 17:00	70.05	69.6	69.71	69.75	3,539.00
28.10.2020 17:30	70.36	69.71	69.77	70.09	3,300.00
28.10.2020 18:00	70.35	69.9	70.14	69.9	2,600.00
28.10.2020 18:30	69.81	69.485	69.81	69.745	2,800.00
28.10.2020 19:00	69.785	69.37	69.785	69.58	2,300.00
28.10.2020 19:30	69.58	69.15	69.58	69.255	2,495.00
28.10.2020 20:00	69.185	68.955	69.07	69.185	2,200.00
28.10.2020 20:30	69.195	68.76	69.195	68.84	2,405.00
28.10.2020 21:00	68.98	68.76	68.81	68.98	1,700.00
28.10.2020 21:30	68.92	68.53	68.905	68.665	5,217.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2019	77.42	75.32	75.43	77.38	207,769.00
31.10.2019	77.40	76.25	77.21	76.53	196,490.00
01.11.2019	76.76	75.72	76.56	76.50	159,953.00
04.11.2019	77.00	74.91	76.92	75.15	263,507.00
05.11.2019	76.58	75.22	75.22	76.11	211,290.00
06.11.2019	76.87	76.01	76.35	76.49	193,938.00
07.11.2019	78.65	75.40	77.73	76.76	256,729.00
08.11.2019	76.74	75.61	76.37	76.29	144,829.00
11.11.2019	75.57	74.86	75.32	75.03	226,043.00
12.11.2019	75.47	74.25	74.72	75.00	151,909.00
13.11.2019	75.65	74.64	75.29	75.61	201,933.00
14.11.2019	76.93	75.89	76.08	75.97	165,257.00
15.11.2019	76.60	76.05	76.47	76.45	92,295.00
18.11.2019	77.48	76.25	76.25	76.58	110,910.00
19.11.2019	77.59	76.44	76.55	76.57	133,955.00
20.11.2019	76.92	75.79	76.57	76.26	160,474.00
21.11.2019	76.75	75.88	76.07	76.03	80,707.00
22.11.2019	76.74	75.85	76.11	76.45	126,692.00
25.11.2019	77.31	76.05	76.05	76.96	103,002.00
26.11.2019	77.35	76.69	76.82	77.16	127,585.00
27.11.2019	77.70	77.03	77.35	77.64	90,495.00
29.11.2019	77.48	76.78	77.29	76.84	59,212.00
02.12.2019	77.24	76.36	77.19	76.94	135,546.00
03.12.2019	77.04	76.32	76.79	76.48	98,435.00
04.12.2019	77.18	76.52	76.64	76.65	152,214.00
05.12.2019	77.08	76.40	76.96	77.00	74,964.00
06.12.2019	77.77	76.67	77.19	76.70	116,592.00
09.12.2019	76.22	75.32	76.10	75.62	129,857.00
10.12.2019	75.98	75.42	75.98	75.60	90,879.00
11.12.2019	75.95	75.51	75.86	75.93	89,413.00
12.12.2019	76.64	75.66	75.66	76.22	146,102.00
13.12.2019	76.86	76.03	76.10	76.64	227,292.00
16.12.2019	77.99	76.45	77.07	77.25	245,862.00
17.12.2019	77.87	76.79	76.82	77.61	152,481.00
18.12.2019	77.47	76.18	77.47	76.86	137,725.00
19.12.2019	75.56	73.47	74.05	75.53	328,453.00
20.12.2019	76.87	75.81	75.81	76.36	316,811.00
23.12.2019	75.82	74.32	75.82	74.66	114,255.00
24.12.2019	75.41	74.64	74.99	74.81	42,547.00
26.12.2019	74.65	74.14	74.47	74.52	78,965.00
27.12.2019	74.89	74.36	74.86	74.53	80,814.00
30.12.2019	75.45	74.53	75.08	75.10	108,142.00
31.12.2019	75.34	74.30	74.76	74.47	152,231.00
02.01.2020	74.89	74.03	74.43	74.87	185,650.00
03.01.2020	75.49	74.35	74.48	74.78	170,180.00
06.01.2020	75.53	74.64	75.16	75.01	218,210.00
07.01.2020	74.85	74.08	74.85	74.28	100,215.00
08.01.2020	74.99	73.86	74.54	74.89	101,067.00
09.01.2020	75.67	74.67	74.69	75.67	149,226.00
10.01.2020	75.95	74.85	75.89	74.89	146,092.00
13.01.2020	76.27	74.98	74.99	76.22	106,776.00
14.01.2020	76.71	76.03	76.03	76.35	129,169.00
15.01.2020	77.74	76.54	76.54	77.57	152,362.00
16.01.2020	78.47	77.75	77.94	78.27	135,794.00
17.01.2020	78.65	77.67	78.50	78.40	118,831.00
21.01.2020	79.97	78.45	78.96	79.90	183,665.00
22.01.2020	81.01	80.23	80.34	80.60	129,390.00
23.01.2020	81.90	81.09	81.09	81.34	202,307.00
24.01.2020	82.71	80.94	81.50	81.29	102,581.00
27.01.2020	81.42	80.08	80.79	80.59	154,915.00
28.01.2020	81.25	79.92	80.88	80.28	151,394.00
29.01.2020	80.36	79.40	80.36	80.23	135,590.00
30.01.2020	81.29	79.85	79.86	81.22	92,668.00
31.01.2020	81.03	78.96	81.03	79.27	137,287.00
03.02.2020	80.63	79.71	80.00	80.56	123,607.00
04.02.2020	83.23	81.04	81.11	83.19	223,788.00
05.02.2020	86.25	83.96	84.16	86.23	300,556.00
06.02.2020	86.76	85.33	86.73	85.43	205,286.00
07.02.2020	85.46	84.23	85.32	84.56	121,012.00
10.02.2020	84.74	83.67	83.73	84.53	83,140.00
11.02.2020	85.28	84.10	84.53	84.62	113,727.00
12.02.2020	85.37	83.13	84.19	85.30	199,789.00
13.02.2020	86.52	84.50	85.10	86.11	107,887.00
14.02.2020	86.40	85.25	86.40	85.83	131,393.00
18.02.2020	86.78	85.34	85.66	85.80	154,352.00
19.02.2020	87.06	86.11	86.11	86.29	155,079.00
20.02.2020	86.76	84.92	85.79	86.40	170,268.00
21.02.2020	86.83	85.98	86.27	86.19	134,763.00
24.02.2020	83.61	82.17	83.30	83.19	217,335.00
25.02.2020	83.36	79.75	83.32	79.94	271,057.00
26.02.2020	75.07	70.82	75.07	72.72	770,954.00
27.02.2020	75.46	71.11	71.37	71.63	552,513.00
02.03.2020	72.18	69.62	69.69	72.16	218,842.00
03.03.2020	74.09	70.43	71.56	70.63	251,717.00
04.03.2020	73.60	71.15	72.88	73.23	181,590.00
05.03.2020	72.06	70.43	71.84	71.42	218,139.00
06.03.2020	71.25	69.25	69.53	70.87	247,688.00
09.03.2020	66.87	63.22	65.86	64.07	336,522.00
10.03.2020	66.58	63.38	65.16	66.13	257,368.00
11.03.2020	64.78	60.91	64.10	62.35	218,932.00
12.03.2020	61.12	56.47	58.13	58.46	330,317.00
13.03.2020	63.09	58.11	61.10	63.07	239,250.00
16.03.2020	62.15	55.22	55.22	59.76	465,355.00
17.03.2020	68.99	60.97	61.14	68.93	728,982.00
18.03.2020	67.80	61.88	66.79	66.84	515,922.00
19.03.2020	72.49	64.32	67.40	69.61	440,367.00
20.03.2020	70.51	64.51	70.45	65.64	263,822.00
23.03.2020	67.50	62.42	66.07	64.82	296,315.00
24.03.2020	73.30	65.55	65.55	71.99	367,233.00
25.03.2020	71.72	66.14	71.72	67.02	338,718.00
26.03.2020	68.45	65.62	67.11	66.81	369,214.00
27.03.2020	65.63	62.53	64.01	63.05	262,628.00
30.03.2020	67.35	63.10	63.24	65.93	270,194.00
31.03.2020	69.27	65.65	69.27	67.40	562,875.00
01.04.2020	67.03	63.62	66.49	64.14	308,033.00
02.04.2020	66.09	62.32	64.13	63.70	273,185.00
03.04.2020	64.03	60.51	63.55	62.57	259,711.00
06.04.2020	66.79	62.91	65.63	64.31	344,184.00
07.04.2020	65.65	62.15	65.06	62.43	311,883.00
08.04.2020	63.56	61.71	62.90	61.99	274,170.00
09.04.2020	64.09	62.01	62.73	62.04	218,317.00
13.04.2020	63.29	61.03	61.87	63.03	296,756.00
14.04.2020	63.73	57.51	63.65	60.69	955,409.00
15.04.2020	59.75	57.18	59.75	57.91	553,270.00
16.04.2020	61.17	58.59	59.46	60.64	498,899.00
17.04.2020	61.99	58.85	61.60	60.99	373,258.00
20.04.2020	60.96	58.34	60.38	59.13	199,205.00
21.04.2020	58.65	56.74	58.58	57.77	229,719.00
22.04.2020	59.53	57.96	58.52	58.60	272,154.00
23.04.2020	60.15	58.50	59.09	59.09	362,265.00
24.04.2020	59.64	58.27	58.96	59.38	167,912.00
27.04.2020	61.10	59.74	60.55	60.47	271,268.00
28.04.2020	61.98	59.90	61.96	61.16	151,164.00
29.04.2020	65.25	61.29	62.83	64.84	447,019.00
30.04.2020	65.15	61.72	65.15	62.31	315,364.00
01.05.2020	62.03	60.46	61.23	61.67	326,562.00
04.05.2020	62.68	60.33	61.82	61.13	324,820.00
05.05.2020	62.87	61.27	61.77	62.40	235,496.00
06.05.2020	63.38	61.82	62.81	61.84	281,640.00
07.05.2020	63.08	61.65	63.06	62.20	384,228.00
08.05.2020	63.58	62.57	63.32	63.21	300,467.00
11.05.2020	73.69	67.39	68.54	70.12	1,212,232.00
12.05.2020	72.23	68.32	70.65	68.40	453,665.00
13.05.2020	67.89	65.20	67.65	65.98	369,524.00
14.05.2020	65.15	62.87	64.98	65.15	374,232.00
15.05.2020	65.79	63.19	65.07	65.44	222,701.00
18.05.2020	70.65	67.67	67.77	70.06	320,990.00
19.05.2020	71.33	68.82	70.70	68.91	216,504.00
20.05.2020	71.04	69.67	70.19	70.62	262,675.00
21.05.2020	69.81	68.69	69.81	68.99	144,186.00
22.05.2020	69.21	68.30	69.01	68.91	129,448.00
26.05.2020	69.99	68.41	69.28	69.07	211,808.00
27.05.2020	71.48	68.87	69.66	71.41	298,105.00
28.05.2020	72.89	71.26	71.87	71.60	256,106.00
29.05.2020	72.89	70.59	70.94	72.88	313,802.00
01.06.2020	72.36	70.41	72.02	70.70	301,047.00
02.06.2020	71.10	68.49	70.96	68.86	383,029.00
03.06.2020	71.89	68.82	69.36	70.55	675,603.00
04.06.2020	71.92	68.86	70.83	69.27	279,976.00
05.06.2020	72.20	69.79	70.17	71.41	288,575.00
08.06.2020	73.16	71.62	72.05	72.49	235,496.00
09.06.2020	72.00	70.82	71.64	70.92	191,110.00
10.06.2020	72.31	70.97	71.57	71.14	143,321.00
11.06.2020	70.00	67.83	69.99	68.28	294,324.00
12.06.2020	70.08	67.44	69.96	68.96	188,074.00
15.06.2020	69.62	67.82	68.84	69.01	287,586.00
16.06.2020	70.50	68.29	70.38	68.95	259,045.00
17.06.2020	69.31	67.86	69.31	68.26	146,654.00
18.06.2020	69.10	67.91	68.14	68.41	128,119.00
19.06.2020	69.68	67.63	68.90	67.72	340,591.00
22.06.2020	68.96	67.38	68.57	68.10	232,991.00
23.06.2020	68.92	66.90	68.76	67.59	226,244.00
24.06.2020	66.81	63.29	66.65	63.50	453,217.00
25.06.2020	63.62	59.71	63.62	62.24	843,978.00
26.06.2020	62.59	60.29	61.67	60.43	918,153.00
29.06.2020	63.86	60.60	60.66	63.34	357,958.00
30.06.2020	64.08	62.74	63.39	63.53	273,744.00
01.07.2020	63.89	62.64	62.64	63.40	330,229.00
02.07.2020	63.91	62.90	63.74	63.54	251,086.00
06.07.2020	63.79	61.79	63.78	62.21	349,353.00
07.07.2020	62.17	60.89	61.68	60.89	391,081.00
08.07.2020	62.45	60.17	61.26	62.44	429,321.00
09.07.2020	64.61	61.43	64.44	63.31	482,645.00
10.07.2020	63.21	61.95	63.08	62.15	385,330.00
13.07.2020	63.93	61.88	63.21	61.95	329,903.00
14.07.2020	62.49	61.45	62.17	62.28	234,205.00
15.07.2020	63.47	61.51	63.47	61.52	349,635.00
16.07.2020	63.06	61.37	61.60	61.50	332,331.00
17.07.2020	63.29	61.81	62.12	62.97	261,789.00
20.07.2020	63.28	61.40	62.96	61.56	287,286.00
21.07.2020	63.70	62.39	62.50	62.64	266,549.00
22.07.2020	63.26	62.37	63.08	62.77	256,392.00
23.07.2020	63.76	62.61	62.96	63.09	218,092.00
24.07.2020	62.92	61.80	62.78	62.40	183,854.00
27.07.2020	61.78	60.73	61.59	61.29	399,421.00
28.07.2020	61.58	60.60	61.15	61.52	366,440.00
29.07.2020	62.09	60.14	61.71	60.32	300,911.00
30.07.2020	60.69	58.75	60.50	58.92	421,411.00
31.07.2020	59.72	58.54	59.27	59.50	332,484.00
03.08.2020	59.79	57.52	59.70	58.55	458,392.00
04.08.2020	60.08	57.36	58.09	59.36	526,184.00
05.08.2020	59.90	57.18	59.90	59.76	970,004.00
06.08.2020	61.14	58.36	60.20	58.49	609,069.00
07.08.2020	59.59	58.52	58.90	59.41	215,250.00
10.08.2020	61.36	59.87	60.12	60.88	611,019.00
11.08.2020	61.42	60.37	61.42	60.52	387,463.00
12.08.2020	64.74	62.11	62.18	64.05	429,945.00
13.08.2020	65.32	62.74	64.49	62.99	440,591.00
14.08.2020	63.66	61.85	62.59	62.89	330,682.00
17.08.2020	63.24	60.00	63.24	60.09	620,072.00
18.08.2020	61.90	60.20	60.75	60.56	555,386.00
19.08.2020	62.33	60.10	60.12	61.57	539,925.00
20.08.2020	61.18	60.50	60.89	60.50	171,418.00
21.08.2020	61.01	59.87	60.45	60.69	206,305.00
24.08.2020	62.88	61.25	61.25	62.11	224,856.00
25.08.2020	62.46	61.21	62.33	61.89	258,161.00
26.08.2020	61.92	61.14	61.56	61.58	138,351.00
27.08.2020	62.65	61.61	61.96	61.80	161,564.00
28.08.2020	62.22	61.01	62.22	61.70	205,423.00
31.08.2020	62.38	60.77	61.90	60.86	273,076.00
01.09.2020	61.10	59.08	61.10	59.50	287,316.00
02.09.2020	59.48	58.76	59.30	58.97	380,106.00
03.09.2020	59.42	57.81	59.00	58.60	369,025.00
04.09.2020	60.29	58.81	59.25	59.79	351,576.00
08.09.2020	63.95	59.50	59.55	61.74	722,213.00
09.09.2020	62.19	60.04	62.19	61.25	349,818.00
10.09.2020	61.05	59.11	60.88	59.55	244,701.00
11.09.2020	59.69	58.16	59.60	58.59	311,889.00
14.09.2020	59.56	58.28	59.19	58.59	441,146.00
15.09.2020	59.80	53.44	59.28	55.22	1,125,503.00
16.09.2020	57.59	54.26	56.05	56.98	896,869.00
17.09.2020	57.94	54.90	56.37	55.44	550,607.00
18.09.2020	56.04	54.95	55.90	55.39	1,198,441.00
21.09.2020	55.70	54.05	54.38	54.87	347,659.00
22.09.2020	56.59	55.35	55.80	56.48	291,192.00
23.09.2020	56.27	54.48	55.85	55.62	428,663.00
24.09.2020	58.81	56.21	56.21	57.60	370,422.00
25.09.2020	57.87	56.73	57.05	57.34	216,723.00
28.09.2020	58.71	57.42	57.86	58.29	269,810.00
29.09.2020	59.92	58.55	58.95	59.05	401,420.00
30.09.2020	59.54	57.46	58.88	59.07	307,890.00
01.10.2020	60.36	58.06	59.20	59.86	376,532.00
02.10.2020	60.82	58.78	58.83	60.62	294,990.00
05.10.2020	62.17	61.11	61.15	62.00	492,625.00
06.10.2020	65.28	62.35	62.51	64.15	574,032.00
07.10.2020	69.91	65.02	65.45	68.78	771,554.00
08.10.2020	71.31	69.11	69.47	70.54	692,661.00
09.10.2020	73.92	70.43	70.50	72.50	760,719.00
12.10.2020	75.77	71.07	71.16	74.79	983,673.00
13.10.2020	75.42	74.03	74.04	74.05	807,164.00
14.10.2020	74.61	71.71	74.61	72.34	605,140.00
15.10.2020	72.77	70.44	71.07	71.21	357,189.00
16.10.2020	74.55	70.65	70.79	72.81	1,669,348.00
19.10.2020	73.99	72.23	72.87	72.98	355,017.00
20.10.2020	73.90	72.22	73.41	72.74	432,648.00
21.10.2020	72.02	70.05	71.79	70.30	653,969.00
22.10.2020	71.26	68.79	70.20	71.22	315,745.00
23.10.2020	72.81	71.36	72.00	72.13	253,517.00
26.10.2020	71.86	70.65	71.40	71.15	281,161.00
27.10.2020	71.22	70.26	70.47	70.52	277,165.00
28.10.2020	70.81	68.53	70.01	68.67	330,777.00

צרו איתנו קשר *5988