גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אורמת טכנולוגיות > גרפים

עדכון אחרון 18.05.2021

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אורמת טכנולוגיות

Ormat Technologies Inc

ישראליות בניו-יורק ORA ניו-יורק USD

שער

65.92

שינוי

+0.89%

שינוי ב USD

0.58

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
16:10					0.00
16:20	65.08	65.08	65.08	65.08	0.00
17:00	65.365	65.142	65.365	65.27	201.00
17:30	66.435	65.83	66.0395	66.435	647.00
17:40	66.42	66.09	66.39	66.42	125.00
17:50	66.365	66.22	66.365	66.36	1,075.00
18:10	66.66	66.46	66.55	66.46	803.00
18:30	66.93	66.56	66.68	66.63	1,054.00
19:00	66.5	66.25	66.25	66.43	348.00
19:30	66.58	66.33	66.37	66.55	400.00
19:50	66.58	66.5	66.5	66.58	100.00
20:10	66.72	66.57	66.57	66.72	543.00
20:20	66.82	66.57	66.7	66.57	100.00
20:40	66.6	66.45	66.585	66.555	8.00
20:50	66.64	66.5216	66.5216	66.64	27.00
21:00	66.62	66.48	66.62	66.48	393.00
21:20	66.37	66.265	66.37	66.27	1,531.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2021 16:00	65.79	65.79	65.79	65.79	24,120.00
13.05.2021 16:30	65.79	65.01	65.19	65.79	1,200.00
13.05.2021 17:00	66.1	65.32	66.1	65.625	2,764.00
13.05.2021 17:30	65.7	65.25	65.65	65.285	2,684.00
13.05.2021 18:00	65.2	64.31	65.2	64.52	2,420.00
13.05.2021 18:30	64.445	63.805	64.35	63.885	2,495.00
13.05.2021 19:00	64.4	63.92	63.92	64.4	2,421.00
13.05.2021 19:30	64.58	63.89	64.39	63.89	1,765.00
13.05.2021 20:00	64.42	63.9089	63.95	64.17	1,500.00
13.05.2021 20:30	64.3	63.755	64.0876	64.3	1,804.00
13.05.2021 21:00	64.83	64.14	64.14	64.83	3,170.00
13.05.2021 21:30	65.09	64.6	64.695	64.83	2,562.00
14.05.2021 15:30	65.565	65.565	65.565	65.565	4,727.00
14.05.2021 16:00	66.28	66.28	66.28	66.28	17,323.00
14.05.2021 16:30	66.28	65.565	65.565	66.28	2,753.00
14.05.2021 17:00	66.895	66.25	66.45	66.895	1,800.00
14.05.2021 17:30	66.76	66.16	66.54	66.34	2,700.00
14.05.2021 18:00	66.19	65.58	66.19	65.66	1,508.00
14.05.2021 18:30	66.04	65.68	65.86	66	1,700.00
14.05.2021 19:00	66.23	65.97	65.97	65.985	2,117.00
14.05.2021 19:30	66.16	65.83	65.88	66.08	1,402.00
14.05.2021 20:00	66.32	66.05	66.05	66.28	1,859.00
14.05.2021 20:30	66.405	66.11	66.405	66.175	1,101.00
14.05.2021 21:00	66.46	66.17	66.17	66.41	2,610.00
14.05.2021 21:30	66.58	66.32	66.45	66.53	1,600.00
17.05.2021 16:00	64.94	64.94	64.94	64.94	14,501.00
17.05.2021 16:30	65.59	64.94	65.2	64.94	1,700.00
17.05.2021 17:00	65.02	64.44	64.59	64.85	3,577.00
17.05.2021 17:30	65.38	64.53	64.725	64.62	2,200.00
17.05.2021 18:00	65.08	64.6	64.74	65.08	3,200.00
17.05.2021 18:30	65.07	64.59	65.07	64.59	2,236.00
17.05.2021 19:00	64.83	64.555	64.58	64.83	2,120.00
17.05.2021 19:30	64.995	64.81	64.81	64.995	1,041.00
17.05.2021 20:00	65.28	65.03	65.03	65.14	1,500.00
17.05.2021 20:30	65.235	64.89	64.945	65.235	2,638.00
17.05.2021 21:00	65.45	65.21	65.29	65.45	1,932.00
17.05.2021 21:30	65.74	65.295	65.461	65.61	3,446.00
18.05.2021 15:30	65.08	65.08	65.08	65.08	7,756.00
18.05.2021 16:00	65.25	65.25	65.25	65.25	39,989.00
18.05.2021 16:30	65.57	64.63	65.57	65.25	3,401.00
18.05.2021 17:00	66.06	64.8	65.365	66.06	3,162.00
18.05.2021 17:30	66.435	65.83	66.0395	66.36	6,125.00
18.05.2021 18:00	66.77	66.36	66.36	66.75	2,703.00
18.05.2021 18:30	66.93	66.17	66.68	66.27	2,833.00
18.05.2021 19:00	66.5	66.25	66.25	66.38	1,456.00
18.05.2021 19:30	66.63	66.33	66.37	66.58	1,700.00
18.05.2021 20:00	66.82	66.46	66.57	66.57	2,257.00
18.05.2021 20:30	66.66	66.45	66.66	66.64	1,543.00
18.05.2021 21:00	66.62	66.265	66.62	66.27	4,015.00
18.05.2021 21:30	66.39	65.93	66.31	66.22	5,144.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
29.10.2020	70.68	67.53	68.28	70.29	278,209.00
30.10.2020	71.64	70.16	70.73	70.84	349,693.00
02.11.2020	72.54	70.20	70.56	72.05	456,857.00
03.11.2020	74.10	71.54	72.31	72.42	670,245.00
04.11.2020	72.26	66.50	71.51	67.55	556,203.00
05.11.2020	73.29	69.20	69.20	72.75	1,006,508.00
06.11.2020	75.97	72.87	73.50	75.37	478,237.00
09.11.2020	82.17	76.22	76.22	79.59	684,960.00
10.11.2020	79.86	76.23	79.50	77.48	740,651.00
11.11.2020	81.39	77.56	77.56	80.01	386,215.00
12.11.2020	79.93	78.12	79.68	79.09	388,944.00
13.11.2020	80.19	78.76	79.50	79.99	335,645.00
16.11.2020	81.74	79.89	80.46	81.74	488,631.00
17.11.2020	82.99	75.41	75.60	82.23	770,599.00
18.11.2020	81.47	74.68	80.81	75.00	1,231,484.00
19.11.2020	75.17	72.71	73.85	73.00	2,587,298.00
20.11.2020	74.56	72.61	73.38	72.61	902,561.00
23.11.2020	74.08	70.59	73.80	70.99	1,338,030.00
24.11.2020	75.87	72.42	72.57	73.94	899,632.00
25.11.2020	76.16	74.12	74.25	75.61	468,160.00
27.11.2020	79.59	76.32	76.41	78.92	445,805.00
30.11.2020	79.77	77.79	79.11	78.81	644,761.00
01.12.2020	79.89	75.13	78.75	76.32	696,527.00
02.12.2020	77.39	75.63	76.25	77.21	520,733.00
03.12.2020	77.94	75.76	77.15	76.24	348,234.00
04.12.2020	77.25	76.00	76.56	76.38	342,946.00
07.12.2020	77.06	75.57	76.11	76.23	243,700.00
08.12.2020	79.11	76.73	77.23	79.09	424,514.00
09.12.2020	79.57	74.86	79.37	75.37	547,139.00
10.12.2020	76.13	74.48	75.13	76.02	291,935.00
11.12.2020	77.14	75.70	75.75	76.46	453,470.00
14.12.2020	77.47	76.07	76.61	76.11	371,469.00
15.12.2020	80.91	76.93	77.14	80.90	410,340.00
16.12.2020	81.36	79.67	80.64	80.71	480,339.00
17.12.2020	82.57	80.24	81.29	82.30	317,089.00
18.12.2020	87.45	82.69	83.00	86.50	961,273.00
21.12.2020	84.24	79.78	83.74	82.39	565,879.00
22.12.2020	85.25	82.22	82.22	85.04	499,405.00
23.12.2020	88.41	85.36	85.84	85.62	535,263.00
24.12.2020	86.43	84.75	85.29	85.97	175,440.00
28.12.2020	88.71	86.73	87.48	87.48	336,102.00
29.12.2020	91.92	88.92	89.76	90.84	610,722.00
30.12.2020	91.65	88.98	90.03	89.19	591,381.00
31.12.2020	91.94	89.27	89.83	90.32	369,528.00
04.01.2021	93.42	90.14	91.72	91.63	517,010.00
05.01.2021	95.19	91.93	91.93	94.98	521,209.00
06.01.2021	109.42	94.52	94.52	104.78	1,825,240.00
07.01.2021	117.36	105.98	105.98	112.25	1,417,933.00
08.01.2021	117.93	111.89	113.15	115.41	1,236,303.00
11.01.2021	115.89	111.43	114.57	112.54	877,050.00
12.01.2021	112.29	106.08	110.93	109.78	618,360.00
13.01.2021	113.31	106.55	108.46	110.39	836,048.00
14.01.2021	113.10	109.92	110.10	112.59	418,736.00
15.01.2021	111.85	107.37	111.82	108.02	599,152.00
19.01.2021	108.63	106.64	107.61	107.17	605,064.00
20.01.2021	107.74	103.91	107.68	104.36	587,599.00
21.01.2021	106.93	103.49	104.99	106.40	759,148.00
22.01.2021	107.83	105.32	105.54	106.52	483,036.00
25.01.2021	110.33	106.21	106.21	108.04	791,796.00
26.01.2021	114.42	109.33	109.41	113.65	781,779.00
27.01.2021	117.45	107.81	110.04	113.90	1,186,446.00
28.01.2021	118.63	112.15	116.42	113.03	732,698.00
29.01.2021	118.26	113.23	113.75	114.14	798,026.00
01.02.2021	117.73	112.59	116.21	116.35	597,986.00
02.02.2021	117.44	111.84	117.38	112.96	443,637.00
03.02.2021	115.46	112.33	113.02	114.80	321,360.00
04.02.2021	116.78	114.21	115.66	116.59	245,741.00
05.02.2021	119.67	115.09	116.63	119.02	654,688.00
08.02.2021	124.99	120.50	121.05	122.55	453,724.00
09.02.2021	124.75	121.30	122.55	121.74	597,748.00
10.02.2021	128.83	124.83	125.73	125.96	519,908.00
11.02.2021	126.31	123.66	126.06	124.47	747,064.00
12.02.2021	124.55	117.88	123.79	118.89	649,656.00
16.02.2021	120.60	116.01	119.82	118.01	759,916.00
17.02.2021	117.40	114.21	116.88	116.12	694,028.00
18.02.2021	115.51	108.51	115.51	108.66	753,149.00
19.02.2021	113.83	108.99	109.64	112.68	667,615.00
22.02.2021	111.63	104.91	111.61	105.16	613,206.00
23.02.2021	104.00	97.25	102.10	103.29	921,060.00
24.02.2021	104.16	102.57	103.63	103.46	662,030.00
25.02.2021	98.67	88.14	98.00	90.35	1,350,611.00
26.02.2021	90.46	84.36	90.46	85.50	1,301,309.00
01.03.2021	87.65	81.82	83.23	84.65	2,875,432.00
02.03.2021	87.53	82.32	87.53	82.98	1,362,316.00
03.03.2021	83.41	79.91	82.14	81.24	999,012.00
04.03.2021	81.99	76.41	80.86	78.20	1,035,677.00
05.03.2021	80.50	73.35	78.96	80.09	1,054,059.00
08.03.2021	82.37	78.14	79.21	79.13	731,937.00
09.03.2021	85.23	81.83	81.83	84.35	825,424.00
10.03.2021	88.87	84.21	86.57	85.70	674,584.00
11.03.2021	88.48	86.43	87.00	87.15	524,935.00
12.03.2021	87.75	85.53	86.16	87.44	413,339.00
15.03.2021	86.59	82.56	86.38	84.33	675,516.00
16.03.2021	84.49	81.38	84.19	82.31	439,406.00
17.03.2021	81.20	78.71	81.17	79.48	711,535.00
18.03.2021	78.77	76.61	78.62	76.92	876,828.00
19.03.2021	78.18	75.99	77.16	75.99	1,278,306.00
22.03.2021	80.67	75.29	76.53	79.86	848,258.00
23.03.2021	79.61	76.82	79.50	77.49	450,104.00
24.03.2021	78.05	74.01	77.84	74.08	829,154.00
25.03.2021	74.57	71.24	73.05	74.52	1,338,647.00
26.03.2021	76.81	73.30	75.40	75.29	740,012.00
29.03.2021	76.25	73.15	75.43	75.13	787,610.00
30.03.2021	77.59	74.27	75.64	76.10	666,058.00
31.03.2021	79.28	77.04	78.32	78.44	769,349.00
01.04.2021	81.09	78.04	80.05	78.91	629,464.00
05.04.2021	81.82	77.82	80.02	78.40	1,313,571.00
06.04.2021	79.50	77.05	78.32	77.73	642,582.00
07.04.2021	77.47	74.24	77.47	74.73	646,654.00
08.04.2021	76.63	74.82	75.78	75.62	1,032,649.00
09.04.2021	76.43	73.51	75.68	76.43	613,893.00
12.04.2021	76.12	73.72	76.12	75.18	672,012.00
13.04.2021	77.15	74.27	75.13	76.63	861,071.00
14.04.2021	79.44	77.02	77.29	78.91	847,532.00
15.04.2021	79.58	77.20	79.52	79.02	802,416.00
16.04.2021	80.86	77.62	79.74	80.77	5,986,051.00
19.04.2021	80.41	74.28	80.17	75.00	1,225,618.00
20.04.2021	76.57	74.48	75.29	76.18	655,924.00
21.04.2021	76.27	74.92	75.65	76.04	585,478.00
22.04.2021	78.55	75.53	77.81	75.84	813,265.00
23.04.2021	77.90	75.10	76.32	76.67	535,841.00
26.04.2021	77.56	75.35	77.56	76.48	446,073.00
27.04.2021	77.40	75.43	77.23	75.50	590,349.00
28.04.2021	76.11	74.19	74.66	74.74	612,815.00
29.04.2021	76.29	73.40	75.76	74.15	497,723.00
30.04.2021	73.84	71.55	73.84	72.39	560,579.00
03.05.2021	74.01	72.24	73.19	73.14	735,480.00
04.05.2021	72.26	68.65	72.26	69.91	874,043.00
05.05.2021	70.68	67.92	70.46	68.54	576,215.00
06.05.2021	70.91	67.15	68.64	70.15	883,970.00
07.05.2021	71.01	69.42	69.88	69.61	542,192.00
10.05.2021	69.48	65.89	69.48	66.14	465,394.00
11.05.2021	68.04	64.24	64.60	66.96	560,493.00
12.05.2021	66.19	64.18	66.11	64.31	492,016.00
13.05.2021	66.10	63.71	65.19	64.90	330,402.00
14.05.2021	66.89	65.57	65.57	66.26	293,424.00
17.05.2021	65.74	64.30	65.15	65.27	297,723.00
18.05.2021	67.00	64.63	65.94	65.92	484,145.00

צרו איתנו קשר *5988