גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וריסיין > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסיין

VeriSign

מניה VRSN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

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					0.00
16:40	272.07	272.07	272.07	272.07	0.00
16:50	270.94	270.94	270.94	270.94	3,454.00
17:00	270.84	270.84	270.84	270.84	4,720.00
17:10	270.005	270.005	270.005	270.005	2,768.00
17:20	270.8621	270.8621	270.8621	270.8621	1,495.00
17:30	270.46	270.46	270.46	270.46	1,114.00
17:40	268.98	268.98	268.98	268.98	7,084.00
17:50	268.985	268.985	268.985	268.985	4,768.00
18:00	268.13	268.13	268.13	268.13	3,431.00
18:10	268.36	268.36	268.36	268.36	5,898.00
18:20	268.35	268.35	268.35	268.35	4,310.00
18:30	268.72	268.72	268.72	268.72	4,577.00
18:40	267.92	267.92	267.92	267.92	3,542.00
18:50	267.93	267.93	267.93	267.93	4,200.00
19:00	267.81	267.81	267.81	267.81	1,796.00
19:10	267.6807	267.6807	267.6807	267.6807	2,774.00
19:20	267.735	267.735	267.735	267.735	2,596.00
19:30	267.8351	267.8351	267.8351	267.8351	2,886.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.07.2026 17:00	255.445	254.57	255.24	254.6	205,160.00
06.07.2026 17:30	256.635	254.95	255.16	256.165	418,266.00
06.07.2026 18:00	256.34	255.29	256.225	256.16	240,139.00
06.07.2026 18:30	257.16	256.18	256.18	257.1225	561,301.00
06.07.2026 19:00	257.775	257.04	257.06	257.68	524,035.00
06.07.2026 19:30	258.315	257.18	257.72	257.18	1,039,305.00
06.07.2026 20:00	258.175	257.23	257.23	257.61	708,189.00
06.07.2026 20:30	257.855	256.835	257.43	257.43	696,590.00
06.07.2026 21:00	258.415	257.3225	257.3225	258.23	1,090,020.00
06.07.2026 21:30	258.6537	258.215	258.4575	258.3876	1,427,362.00
06.07.2026 22:00	258.77	257.895	258.32	258.43	1,726,345.00
06.07.2026 22:30	259.14	258.37	258.57	259.125	2,664,885.00
07.07.2026 16:30	265.98	262.305	265.13	265.73	145,354.00
07.07.2026 17:00	266.8	264.36	264.53	266.09	395,921.00
07.07.2026 17:30	269.22	266.295	266.295	268.335	851,037.00
07.07.2026 18:00	268.64	267.48	268.57	267.99	974,733.00
07.07.2026 18:30	268.4982	266.1	268.16	267.49	1,347,668.00
07.07.2026 19:00	267.78	266.5	267.485	267.23	1,624,411.00
07.07.2026 19:30	267.535	266.8555	266.93	267.18	1,039,378.00
07.07.2026 20:00	267.15	266.24	267.02	266.285	1,559,402.00
07.07.2026 20:30	266.285	265.565	266.285	265.97	1,779,092.00
07.07.2026 21:00	266.735	265.7	265.89	266.2	2,088,461.00
07.07.2026 21:30	267.1	265.55	266.185	266.745	2,386,186.00
07.07.2026 22:00	268.005	265.85	266.575	267.735	3,327,371.00
07.07.2026 22:30	267.71	266.48	267.71	267.09	4,072,684.00
08.07.2026 16:30	271.335	267.475	268.55	269.27	261,425.00
08.07.2026 17:00	270.11	268.43	269.24	269.26	650,655.00
08.07.2026 17:30	271.98	269.1304	269.1304	270.45	1,165,370.00
08.07.2026 18:00	270.77	269.47	270.18	270.51	1,107,767.00
08.07.2026 18:30	271.56	270.46	270.79	271.405	434,133.00
08.07.2026 19:00	271.405	271.405	271.405	271.405	163,064.00
08.07.2026 19:30	271.405	271.405	271.405	271.405	163,064.00
08.07.2026 20:00	271.405	271.405	271.405	271.405	163,064.00
08.07.2026 20:30	271.405	271.405	271.405	271.405	163,064.00
08.07.2026 21:00	271.405	271.405	271.405	271.405	163,064.00
08.07.2026 21:30	271.405	271.405	271.405	271.405	163,064.00
08.07.2026 22:00	271.405	271.405	271.405	271.405	163,064.00
08.07.2026 22:30	271.405	271.405	271.405	271.405	163,064.00
09.07.2026 16:30	266.62	262.2	263.88	265.7	406,558.00
09.07.2026 17:00	268.285	265.74	266.57	266.63	808,982.00
09.07.2026 17:30	268.84	266.8652	267.51	268.77	1,209,609.00
09.07.2026 18:00	269.43	268.21	268.75	268.575	1,600,140.00
09.07.2026 18:30	268.86	267.88	268.83	268.545	1,318,357.00
09.07.2026 19:00	268.5	267.66	268.28	267.94	1,981,490.00
09.07.2026 19:30	268.04	266.19	268.04	267.81	2,153,897.00
09.07.2026 20:00	268.92	267.76	267.8925	268.67	3,207,723.00
09.07.2026 20:30	268.79	267.85	268.255	268.6	2,162,118.00
09.07.2026 21:00	269.355	268.6	268.6425	268.91	2,989,840.00
09.07.2026 21:30	269.07	268.21	268.88	268.48	3,034,724.00
09.07.2026 22:00	268.46	267.695	268.365	267.7	2,995,682.00
09.07.2026 22:30	270.02	267.88	267.88	270.02	3,918,734.00
10.07.2026 16:30	272.07	269.67	272.05	270.725	58,663.00
10.07.2026 17:00	271.37	269.545	269.545	269.585	66,758.00
10.07.2026 17:30	269.66	268.03	269.175	268.6675	209,745.00
10.07.2026 18:00	268.72	267.99	268.1	267.99	240,530.00
10.07.2026 18:30	267.995	267.75	267.92	267.8	232,230.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.07.2025	284.63	280.44	284.22	281.39	523,193.00
14.07.2025	285.00	281.00	281.04	282.81	548,811.00
15.07.2025	282.84	280.24	282.84	281.49	465,030.00
16.07.2025	283.40	278.71	281.46	283.27	541,369.00
17.07.2025	283.29	279.30	282.03	280.86	499,744.00
18.07.2025	283.68	279.16	280.86	283.43	359,439.00
21.07.2025	285.74	281.21	283.65	284.17	475,377.00
22.07.2025	288.37	283.29	284.39	287.92	610,479.00
23.07.2025	289.95	283.89	286.68	289.36	675,467.00
24.07.2025	289.99	286.39	288.98	286.67	815,211.00
25.07.2025	308.00	288.12	295.00	305.79	1,260,001.00
28.07.2025	310.60	304.84	305.00	305.98	467,737.00
29.07.2025	288.00	273.26	288.00	277.47	3,755,276.00
30.07.2025	277.25	263.94	277.04	266.98	3,034,759.00
31.07.2025	269.12	264.71	267.74	268.87	2,232,867.00
01.08.2025	268.83	264.05	268.17	265.37	1,337,262.00
04.08.2025	268.70	262.56	266.66	268.29	1,194,182.00
05.08.2025	270.50	263.92	269.50	268.23	939,584.00
06.08.2025	273.38	266.11	268.09	273.22	891,933.00
07.08.2025	275.41	270.67	274.44	273.99	952,825.00
08.08.2025	275.92	269.83	273.61	271.89	613,077.00
11.08.2025	273.78	267.04	271.30	267.42	1,229,977.00
12.08.2025	267.42	261.88	264.50	263.02	1,195,405.00
13.08.2025	268.89	261.23	263.02	267.50	811,843.00
14.08.2025	267.70	264.30	267.08	266.82	811,043.00
15.08.2025	270.87	266.00	266.95	269.89	1,296,188.00
18.08.2025	270.85	266.10	270.53	267.65	560,653.00
19.08.2025	269.60	266.22	267.59	269.23	594,512.00
20.08.2025	271.81	268.29	269.23	271.42	668,672.00
21.08.2025	273.18	270.01	271.04	272.24	477,592.00
22.08.2025	273.50	267.87	272.41	269.55	508,773.00
25.08.2025	271.64	266.18	270.10	266.39	688,073.00
26.08.2025	270.25	265.86	266.95	269.99	1,189,444.00
27.08.2025	273.00	270.47	270.57	272.37	654,346.00
28.08.2025	273.81	271.46	272.49	272.00	726,132.00
29.08.2025	273.38	270.97	270.97	273.37	826,712.00
02.09.2025	274.56	269.50	270.46	273.20	606,258.00
03.09.2025	274.41	270.72	273.46	274.11	425,755.00
04.09.2025	277.48	271.48	274.00	277.08	448,072.00
05.09.2025	280.24	277.28	277.28	280.09	651,678.00
08.09.2025	284.98	280.11	281.18	282.92	848,490.00
09.09.2025	286.04	279.64	282.28	285.71	1,531,209.00
10.09.2025	288.10	282.75	284.45	283.48	555,256.00
11.09.2025	290.82	283.73	284.70	289.37	688,222.00
12.09.2025	289.91	285.40	287.86	285.52	449,759.00
15.09.2025	290.80	286.39	286.56	287.96	361,183.00
16.09.2025	288.64	285.45	287.46	287.47	458,559.00
17.09.2025	290.61	286.71	287.46	287.77	512,768.00
18.09.2025	290.05	285.94	286.21	285.98	313,934.00
19.09.2025	288.55	282.04	287.11	282.15	1,282,008.00
22.09.2025	284.02	280.25	280.69	282.74	823,045.00
23.09.2025	287.32	280.75	282.31	286.56	487,839.00
24.09.2025	287.77	283.93	287.47	285.26	281,723.00
25.09.2025	286.42	282.90	285.15	283.69	415,368.00
26.09.2025	285.63	282.73	284.35	284.70	198,051.00
29.09.2025	288.11	284.11	284.50	284.31	666,727.00
30.09.2025	285.07	273.72	284.31	279.57	730,743.00
01.10.2025	279.45	272.56	278.43	274.92	641,524.00
02.10.2025	276.08	272.29	274.81	275.44	433,894.00
03.10.2025	274.64	271.04	274.06	272.98	391,437.00
06.10.2025	273.61	268.39	273.61	270.78	390,115.00
07.10.2025	272.05	268.30	270.87	270.29	388,448.00
08.10.2025	270.98	265.41	270.44	267.88	457,265.00
09.10.2025	267.94	261.01	267.94	261.95	478,569.00
10.10.2025	263.31	260.11	262.00	260.82	446,673.00
13.10.2025	264.36	258.28	260.63	264.06	426,970.00
14.10.2025	267.68	262.77	262.92	265.01	554,601.00
15.10.2025	266.85	261.48	265.01	265.74	567,129.00
16.10.2025	266.55	259.46	265.70	259.79	534,734.00
17.10.2025	265.32	260.34	261.08	264.79	480,095.00
20.10.2025	267.57	264.71	265.10	266.92	336,097.00
21.10.2025	269.47	265.56	266.64	266.46	449,391.00
22.10.2025	268.33	249.75	266.46	251.94	1,143,448.00
23.10.2025	252.71	245.54	251.51	250.58	947,140.00
24.10.2025	256.99	225.41	254.31	247.08	2,616,567.00
27.10.2025	251.42	241.40	245.48	247.22	985,231.00
28.10.2025	247.21	239.31	245.18	240.37	872,288.00
29.10.2025	240.37	232.00	238.56	232.82	1,252,338.00
30.10.2025	239.65	231.05	233.29	235.60	850,297.00
31.10.2025	240.42	233.82	235.87	239.80	685,180.00
03.11.2025	245.15	236.47	240.85	244.56	882,415.00
04.11.2025	245.05	237.86	244.52	240.18	607,779.00
05.11.2025	245.58	239.54	240.57	244.03	764,907.00
06.11.2025	243.48	237.34	241.53	239.60	595,967.00
07.11.2025	243.18	238.76	239.60	241.97	447,130.00
10.11.2025	247.97	242.11	242.96	247.65	592,509.00
11.11.2025	249.92	246.02	246.47	248.68	415,571.00
12.11.2025	252.82	247.09	247.09	250.49	787,908.00
13.11.2025	255.68	250.11	250.82	251.51	756,205.00
14.11.2025	254.86	247.45	250.90	252.88	488,143.00
17.11.2025	255.30	247.79	253.06	250.19	582,874.00
18.11.2025	252.92	247.93	249.40	249.63	665,210.00
19.11.2025	248.74	244.13	247.75	245.76	720,368.00
20.11.2025	249.73	246.52	248.45	248.42	2,104,678.00
21.11.2025	254.74	246.07	248.59	251.42	924,678.00
24.11.2025	253.05	248.10	251.54	249.57	1,218,277.00
25.11.2025	257.07	248.22	250.22	255.68	549,716.00
26.11.2025	255.99	251.79	255.68	252.67	492,997.00
28.11.2025	254.56	251.53	252.67	251.99	1,747,087.00
01.12.2025	254.15	249.88	251.07	251.02	822,284.00
02.12.2025	256.36	251.18	252.62	253.67	492,533.00
03.12.2025	255.92	248.85	253.61	249.94	1,246,963.00
04.12.2025	252.47	247.57	249.94	248.64	468,072.00
05.12.2025	250.88	247.70	248.73	249.54	417,267.00
08.12.2025	251.01	247.06	249.00	250.95	472,354.00
09.12.2025	251.45	238.88	250.07	242.57	603,710.00
10.12.2025	244.44	240.47	242.82	242.32	1,413,035.00
11.12.2025	246.99	242.45	242.99	244.07	479,827.00
12.12.2025	245.55	241.30	245.14	242.00	458,541.00
15.12.2025	244.35	237.68	242.53	241.88	630,981.00
16.12.2025	243.46	240.33	240.33	242.25	476,931.00
17.12.2025	245.56	241.81	242.28	243.12	632,509.00
18.12.2025	247.10	241.66	243.20	244.39	543,752.00
19.12.2025	246.01	242.80	244.38	244.03	1,740,169.00
22.12.2025	247.70	243.57	244.03	246.16	288,890.00
23.12.2025	246.35	244.38	245.06	245.08	244,757.00
24.12.2025	247.32	244.32	244.32	245.75	148,080.00
26.12.2025	246.99	245.01	245.06	246.32	151,769.00
29.12.2025	247.42	243.34	245.45	245.15	248,671.00
30.12.2025	246.14	243.91	244.61	245.92	289,507.00
31.12.2025	245.87	242.58	245.22	242.95	414,467.00
02.01.2026	244.12	238.33	243.08	240.53	436,403.00
05.01.2026	240.97	236.27	239.13	239.25	489,704.00
06.01.2026	247.82	239.32	240.83	246.20	315,363.00
07.01.2026	247.19	242.76	246.57	243.78	468,559.00
08.01.2026	247.54	242.42	243.77	247.13	406,329.00
09.01.2026	250.21	246.45	247.13	248.94	262,944.00
12.01.2026	249.46	246.49	247.78	248.66	377,865.00
13.01.2026	250.45	245.41	248.07	246.34	646,700.00
14.01.2026	250.87	246.19	246.34	249.31	387,155.00
15.01.2026	251.99	245.16	248.93	249.22	345,854.00
16.01.2026	250.13	246.46	248.31	249.47	365,743.00
20.01.2026	251.48	245.59	246.94	248.12	648,165.00
21.01.2026	255.64	249.24	249.65	252.77	694,320.00
22.01.2026	254.82	250.01	252.98	251.50	530,359.00
23.01.2026	253.80	249.52	251.61	250.60	322,802.00
26.01.2026	253.49	250.16	251.13	251.54	325,824.00
27.01.2026	252.37	248.74	251.62	249.63	467,457.00
28.01.2026	254.10	249.18	249.63	253.50	448,645.00
29.01.2026	253.76	242.42	253.29	244.21	619,660.00
30.01.2026	246.13	242.98	244.21	244.23	430,769.00
02.02.2026	251.92	243.45	244.01	251.00	551,249.00
03.02.2026	251.67	242.77	248.62	243.57	751,793.00
04.02.2026	246.87	240.16	242.76	240.97	910,910.00
05.02.2026	248.40	241.43	242.64	242.62	809,863.00
06.02.2026	248.65	208.86	244.60	224.17	1,696,055.00
09.02.2026	223.78	217.35	222.85	219.87	871,708.00
10.02.2026	220.60	216.70	219.24	220.08	465,141.00
11.02.2026	220.73	212.89	220.13	215.68	514,726.00
12.02.2026	219.26	212.89	215.01	218.15	724,168.00
13.02.2026	220.48	214.92	216.68	219.03	606,991.00
17.02.2026	221.93	212.84	219.09	216.25	467,485.00
18.02.2026	219.42	214.13	216.25	218.55	556,824.00
19.02.2026	218.77	214.35	217.30	216.62	589,034.00
20.02.2026	219.48	214.68	216.34	215.91	386,321.00
23.02.2026	214.02	210.21	214.02	211.49	874,458.00
24.02.2026	214.96	209.54	210.74	213.45	527,796.00
25.02.2026	214.70	209.68	212.65	214.50	581,412.00
26.02.2026	225.83	215.00	215.64	225.29	723,271.00
27.02.2026	228.26	222.20	223.60	227.94	610,815.00
02.03.2026	230.79	225.35	226.20	228.05	558,201.00
03.03.2026	235.99	225.34	225.34	235.42	741,572.00
04.03.2026	239.00	232.84	233.53	238.83	541,286.00
05.03.2026	241.85	236.23	238.22	238.70	779,525.00
06.03.2026	243.91	234.94	238.77	243.78	314,125.00
09.03.2026	243.59	239.08	242.75	242.38	510,336.00
10.03.2026	242.38	236.08	240.62	238.61	428,300.00
11.03.2026	240.82	234.27	238.82	235.73	373,233.00
12.03.2026	240.43	235.02	236.75	235.15	606,602.00
13.03.2026	238.96	234.20	235.98	238.60	371,349.00
16.03.2026	241.40	238.40	238.79	241.26	345,526.00
17.03.2026	245.67	240.68	241.02	242.15	393,256.00
18.03.2026	242.30	238.02	239.87	238.89	466,385.00
19.03.2026	244.49	238.32	239.97	239.65	506,767.00
20.03.2026	241.51	237.00	239.36	240.78	1,735,300.00
23.03.2026	243.00	238.21	240.30	240.92	429,359.00
24.03.2026	243.60	239.50	241.67	241.14	486,420.00
25.03.2026	252.48	242.66	245.61	251.70	976,193.00
26.03.2026	254.97	249.01	251.11	250.80	416,065.00
27.03.2026	249.61	245.75	249.61	247.48	521,056.00
30.03.2026	253.86	248.40	250.48	249.67	618,821.00
31.03.2026	252.18	246.52	250.57	248.36	860,695.00
01.04.2026	252.00	245.48	248.06	250.77	544,519.00
02.04.2026	260.48	251.73	254.33	259.85	818,274.00
06.04.2026	274.92	259.41	259.41	274.51	779,378.00
07.04.2026	282.53	273.40	274.00	274.75	982,978.00
08.04.2026	273.14	266.90	271.47	270.90	628,758.00
09.04.2026	272.31	267.67	271.69	269.88	574,933.00
10.04.2026	270.10	258.78	269.85	259.78	641,997.00
13.04.2026	271.69	261.55	262.03	271.44	669,981.00
14.04.2026	272.00	264.26	270.06	268.34	762,038.00
15.04.2026	276.76	268.10	268.66	275.26	778,054.00
16.04.2026	278.17	273.03	275.27	273.85	583,568.00
17.04.2026	276.13	272.47	274.79	274.05	628,138.00
20.04.2026	278.69	273.27	274.24	275.81	465,378.00
21.04.2026	276.29	266.20	275.81	269.78	827,139.00
22.04.2026	271.35	267.81	270.66	269.83	554,802.00
23.04.2026	277.20	265.77	269.70	276.95	763,192.00
24.04.2026	276.95	253.51	276.53	269.20	1,205,622.00
27.04.2026	271.97	264.36	268.39	267.90	634,871.00
28.04.2026	274.26	269.17	270.86	270.40	561,451.00
29.04.2026	272.66	268.84	269.63	272.60	342,864.00
30.04.2026	272.10	266.00	271.13	268.66	640,775.00
01.05.2026	273.78	269.73	271.09	272.44	449,250.00
05.05.2026	276.27	271.04	272.18	275.77	395,063.00
06.05.2026	277.97	270.29	272.47	275.76	867,453.00
07.05.2026	280.70	274.72	274.72	278.47	568,451.00
08.05.2026	288.89	273.82	276.76	288.21	644,042.00
11.05.2026	288.54	283.75	286.68	286.47	772,602.00
12.05.2026	287.60	281.94	287.60	285.80	499,317.00
13.05.2026	296.01	284.29	285.60	295.14	470,867.00
14.05.2026	297.83	292.00	294.46	292.95	450,327.00
15.05.2026	298.11	293.02	293.12	297.57	377,055.00
18.05.2026	307.80	295.63	297.91	305.31	540,251.00
19.05.2026	308.40	301.90	303.83	302.63	568,178.00
20.05.2026	305.55	298.02	300.09	303.00	531,548.00
21.05.2026	308.79	296.83	300.10	305.93	776,012.00
22.05.2026	312.48	305.42	305.92	310.00	678,368.00
26.05.2026	311.41	306.02	310.12	306.86	565,955.00
27.05.2026	305.52	295.01	305.30	295.65	634,304.00
28.05.2026	298.57	294.90	296.24	296.14	428,509.00
29.05.2026	296.59	281.99	296.59	285.38	1,581,425.00
01.06.2026	299.48	285.42	286.11	296.59	704,640.00
02.06.2026	302.97	292.63	293.45	297.41	575,711.00
03.06.2026	299.08	293.20	296.94	297.08	381,026.00
04.06.2026	300.19	293.62	299.99	293.79	365,766.00
05.06.2026	295.83	291.06	292.97	294.92	375,702.00
08.06.2026	292.51	283.05	290.20	283.41	745,797.00
09.06.2026	287.67	280.38	283.54	283.89	521,056.00
10.06.2026	289.65	281.42	283.79	288.09	720,831.00
11.06.2026	287.65	278.81	287.65	279.57	526,670.00
12.06.2026	281.39	278.61	280.02	279.89	360,618.00
15.06.2026	280.49	269.43	279.21	272.96	541,824.00
16.06.2026	276.35	272.22	273.40	273.87	427,906.00
17.06.2026	271.18	263.80	270.45	264.92	460,717.00
18.06.2026	267.61	262.13	267.44	264.64	1,621,446.00
22.06.2026	264.39	244.74	261.47	247.69	1,300,547.00
23.06.2026	251.04	245.37	250.00	247.22	851,230.00
24.06.2026	254.30	245.79	246.74	252.08	680,552.00
25.06.2026	256.55	245.17	248.49	250.85	548,721.00
26.06.2026	256.21	252.62	253.96	255.62	805,337.00
29.06.2026	260.00	249.33	257.45	252.49	631,881.00
30.06.2026	253.45	247.26	250.29	251.56	580,525.00
01.07.2026	259.19	254.47	255.83	255.90	473,515.00
02.07.2026	259.65	254.31	254.71	256.43	477,488.00
06.07.2026	259.33	253.96	255.14	259.13	529,191.00
07.07.2026	269.34	262.30	264.68	266.78	520,263.00
08.07.2026	271.98	265.33	269.23	271.41	163,064.00
09.07.2026	270.06	262.20	264.55	269.98	607,853.00

צרו איתנו קשר *5988