גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הארט-פלואו > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 05.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הארט-פלואו

HeartFlow

מניה HTFL 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	49.757	49.757	49.757	49.757	0.00
16:50	49.96	49.96	49.96	49.96	3,408.00
17:00	49.79	49.79	49.79	49.79	2,888.00
17:10	50.59	50.59	50.59	50.59	18,573.00
17:20	50.66	50.66	50.66	50.66	9,221.00
17:30	50.875	50.875	50.875	50.875	25,621.00
17:40	50.51	50.51	50.51	50.51	36,714.00
17:50	50.4	50.4	50.4	50.4	13,563.00
18:00	50.5397	50.5397	50.5397	50.5397	5,707.00
18:10	50.555	50.555	50.555	50.555	11,024.00
18:20	50.53	50.53	50.53	50.53	9,164.00
18:30	50.495	50.495	50.495	50.495	9,125.00
18:40	50.94	50.94	50.94	50.94	21,491.00
18:50	50.87	50.87	50.87	50.87	13,070.00
19:00	50.84	50.84	50.84	50.84	29,754.00
19:10	51	51	51	51	11,752.00
19:20	51.11	51.11	51.11	51.11	9,976.00
19:30	51.01	51.01	51.01	51.01	9,250.00
19:40	51.05	51.05	51.05	51.05	4,323.00
19:50	51.02	51.02	51.02	51.02	24,107.00
20:00	50.86	50.86	50.86	50.86	16,022.00
20:10	51.015	51.015	51.015	51.015	4,727.00
20:20	51.05	51.05	51.05	51.05	16,949.00
20:30	51.56	51.56	51.56	51.56	36,819.00
20:40	51.8935	51.8935	51.8935	51.8935	212,929.00
20:50	51.73	51.73	51.73	51.73	70,548.00
21:00	51.89	51.89	51.89	51.89	23,525.00
21:10	51.91	51.91	51.91	51.91	29,840.00
21:20	51.71	51.71	51.71	51.71	17,399.00
21:30	51.89	51.89	51.89	51.89	21,904.00
21:40	51.84	51.84	51.84	51.84	25,816.00
21:50	51.84	51.84	51.84	51.84	24,032.00
22:00	52.22	52.22	52.22	52.22	39,775.00
22:10	52.27	52.27	52.27	52.27	58,374.00
22:20	52.47	52.47	52.47	52.47	76,905.00
22:30	52.725	52.725	52.725	52.725	74,670.00
22:40	52.75	52.75	52.75	52.75	35,223.00
22:50	52.78	52.78	52.78	52.78	86,887.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.09.2026 17:00	50.4823	49.91	49.91	50.33	130,020.00
30.09.2026 17:30	51.1137	50.1839	50.325	50.875	438,059.00
30.09.2026 18:00	51.09	50.705	50.8843	51.01	597,427.00
30.09.2026 18:30	51.12	50.6	51.02	50.6515	515,481.00
30.09.2026 19:00	50.675	50.315	50.64	50.395	339,052.00
30.09.2026 19:30	50.675	50.4	50.4	50.51	521,723.00
30.09.2026 20:00	50.53	50.14	50.5	50.21	651,352.00
30.09.2026 20:30	50.51	50.275	50.2936	50.335	434,414.00
30.09.2026 21:00	50.375	50.105	50.34	50.16	404,699.00
30.09.2026 21:30	50.24	49.82	50.24	49.88	428,747.00
30.09.2026 22:00	50.06	49.79	49.91	50.06	787,499.00
30.09.2026 22:30	50.2	49.785	50.07	49.785	1,411,329.00
01.10.2026 16:30	50.48	49.29	49.605	49.295	67,196.00
01.10.2026 17:00	50.14	49.22	49.26	50.14	201,254.00
01.10.2026 17:30	50.42	49.6	50.25	50.005	308,723.00
01.10.2026 18:00	50.475	50	50	50.475	355,150.00
01.10.2026 18:30	51.04	50.34	50.34	50.58	734,762.00
01.10.2026 19:00	51.07	50.615	50.805	50.7425	780,198.00
01.10.2026 19:30	50.83	49.83	50.7	49.83	679,113.00
01.10.2026 20:00	49.97	49.66	49.81	49.83	688,607.00
01.10.2026 20:30	50.11	49.385	49.915	49.44	1,104,177.00
01.10.2026 21:00	49.445	49.07	49.415	49.25	1,021,585.00
01.10.2026 21:30	49.515	49.23	49.3	49.37	792,518.00
01.10.2026 22:00	49.47	49.19	49.47	49.44	928,363.00
01.10.2026 22:30	49.5	48.89	49.42	48.97	1,998,291.00
02.10.2026 16:30	49.13	47.53	48.755	48.8451	223,537.00
02.10.2026 17:00	49.2999	48.66	48.805	48.76	974,663.00
02.10.2026 17:30	50	48.6501	48.68	49.715	1,179,584.00
02.10.2026 18:00	49.74	48.66	49.67	49.45	917,290.00
02.10.2026 18:30	49.84	49.56	49.58	49.57	689,624.00
02.10.2026 19:00	49.63	49.39	49.575	49.54	882,033.00
02.10.2026 19:30	49.94	49.5	49.58	49.815	998,444.00
02.10.2026 20:00	49.76	49.2601	49.76	49.42	1,077,707.00
02.10.2026 20:30	49.7	49.43	49.43	49.57	643,365.00
02.10.2026 21:00	49.6	49.3	49.53	49.4	1,650,133.00
02.10.2026 21:30	49.47	49.24	49.4	49.345	2,127,537.00
02.10.2026 22:00	49.66	49.355	49.355	49.505	2,178,021.00
02.10.2026 22:30	49.67	49.05	49.49	49.31	3,670,555.00
05.10.2026 16:30	50.46	49.29	49.29	50.36	23,600.00
05.10.2026 17:00	51.065	50.3	50.3	50.885	111,957.00
05.10.2026 17:30	51.1899	50.23	50.975	50.63	289,666.00
05.10.2026 18:00	50.85	50.33	50.6	50.795	232,705.00
05.10.2026 18:30	51.25	50.74	50.93	50.9582	484,312.00
05.10.2026 19:00	51.16	50.81	50.9113	51.02	389,901.00
05.10.2026 19:30	51.37	50.85	51.05	50.93	468,204.00
05.10.2026 20:00	52.3	50.91	50.91	52.09	1,228,942.00
05.10.2026 20:30	52.19	51.64	52.19	51.72	2,945,772.00
05.10.2026 21:00	51.97	51.635	51.795	51.68	2,305,319.00
05.10.2026 21:30	52.24	51.62	51.75	52.156	2,201,493.00
05.10.2026 22:00	52.76	52.115	52.2537	52.61	3,120,613.00
05.10.2026 22:30	52.98	52.04	52.65	52.08	4,062,403.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	33.72	31.92	33.01	32.16	364,472.00
26.01.2026	32.15	30.91	31.75	31.04	407,459.00
27.01.2026	31.35	30.33	30.96	31.21	599,192.00
28.01.2026	32.75	30.56	32.57	31.10	842,004.00
29.01.2026	31.50	30.33	31.31	30.82	716,184.00
30.01.2026	31.32	28.72	30.80	29.87	634,311.00
02.02.2026	29.86	27.45	29.59	28.78	1,218,020.00
03.02.2026	29.61	27.63	28.72	28.39	1,223,904.00
04.02.2026	30.19	27.63	28.57	28.13	4,395,422.00
05.02.2026	27.78	25.80	27.32	25.99	2,061,513.00
06.02.2026	28.41	25.60	25.99	27.74	1,939,027.00
09.02.2026	29.86	27.15	27.75	29.29	2,126,129.00
10.02.2026	29.33	26.73	29.33	27.30	1,650,873.00
11.02.2026	27.27	25.36	27.01	26.95	1,216,077.00
12.02.2026	27.01	22.46	26.81	22.49	1,586,977.00
13.02.2026	22.32	20.13	22.26	20.66	2,011,913.00
17.02.2026	22.46	20.32	20.50	22.27	2,172,538.00
18.02.2026	24.57	22.00	22.27	23.68	1,236,833.00
19.02.2026	24.09	23.15	23.53	23.99	685,205.00
20.02.2026	25.42	23.48	23.55	25.10	800,189.00
23.02.2026	25.05	22.07	24.87	22.16	1,189,212.00
24.02.2026	23.43	21.10	22.41	22.77	954,554.00
25.02.2026	23.08	22.39	22.81	23.00	621,020.00
26.02.2026	24.25	23.02	23.20	24.09	445,179.00
27.02.2026	24.08	22.73	23.39	23.16	597,021.00
02.03.2026	24.09	22.27	22.53	24.05	581,305.00
03.03.2026	23.99	22.71	23.34	23.87	910,817.00
04.03.2026	24.54	23.60	23.91	23.93	620,653.00
05.03.2026	25.05	23.27	24.19	24.86	906,242.00
06.03.2026	24.45	22.60	24.00	22.98	440,996.00
09.03.2026	23.46	21.66	23.09	23.18	1,180,098.00
10.03.2026	23.13	22.01	22.66	22.59	928,308.00
11.03.2026	23.06	21.64	22.56	22.21	577,207.00
12.03.2026	22.37	20.64	21.78	20.79	1,094,812.00
13.03.2026	21.76	20.41	20.79	20.49	649,244.00
16.03.2026	21.67	20.48	20.56	20.98	880,710.00
17.03.2026	22.58	21.01	21.28	22.52	1,238,798.00
18.03.2026	25.76	21.66	21.66	25.47	2,409,975.00
19.03.2026	28.55	24.74	25.00	25.89	2,758,285.00
20.03.2026	26.48	24.97	25.91	26.02	2,265,679.00
23.03.2026	27.66	26.00	26.55	26.82	1,744,192.00
24.03.2026	28.00	25.78	26.24	27.97	1,621,997.00
25.03.2026	28.98	27.39	28.46	27.75	817,513.00
26.03.2026	27.99	25.72	27.41	25.88	908,598.00
27.03.2026	25.50	24.31	25.50	24.69	858,922.00
30.03.2026	24.96	23.86	24.96	23.87	1,054,019.00
31.03.2026	25.06	23.85	24.77	24.33	1,251,559.00
01.04.2026	25.32	23.84	24.67	24.50	1,436,029.00
02.04.2026	25.02	23.19	23.94	24.83	1,325,065.00
06.04.2026	26.74	24.98	25.15	25.96	805,041.00
07.04.2026	26.99	24.97	25.78	26.87	824,358.00
08.04.2026	28.99	26.84	28.67	27.08	791,365.00
09.04.2026	27.75	26.30	26.99	27.08	736,302.00
10.04.2026	27.08	26.25	26.72	26.95	502,092.00
13.04.2026	27.46	25.72	26.72	27.43	826,068.00
14.04.2026	29.33	27.64	27.84	29.05	892,818.00
15.04.2026	30.28	28.94	29.20	29.23	768,279.00
16.04.2026	30.25	29.14	29.45	29.80	768,508.00
17.04.2026	31.71	30.13	30.50	31.34	745,419.00
20.04.2026	32.39	30.85	31.09	31.38	648,042.00
21.04.2026	33.00	31.31	31.59	31.85	1,141,701.00
22.04.2026	33.36	32.06	32.10	32.93	965,080.00
23.04.2026	33.00	31.21	32.85	31.24	485,453.00
24.04.2026	31.69	30.11	31.40	30.44	496,596.00
27.04.2026	32.11	30.47	30.47	31.73	549,096.00
28.04.2026	32.17	30.22	31.64	30.55	781,893.00
29.04.2026	30.51	28.84	30.39	29.53	1,365,619.00
30.04.2026	30.28	28.97	29.60	29.76	1,290,131.00
01.05.2026	30.06	28.09	29.61	28.67	965,773.00
05.05.2026	30.10	28.19	29.10	29.96	915,964.00
06.05.2026	30.56	29.43	30.21	30.29	434,095.00
07.05.2026	30.55	29.73	30.29	29.98	387,720.00
08.05.2026	30.44	28.72	30.04	29.51	373,863.00
11.05.2026	30.25	28.83	29.12	29.39	575,005.00
12.05.2026	30.08	28.79	29.16	29.42	677,611.00
13.05.2026	31.76	29.01	29.49	31.22	576,466.00
14.05.2026	32.42	30.49	31.35	32.24	924,548.00
15.05.2026	30.29	27.56	29.01	28.32	1,230,653.00
18.05.2026	29.12	25.20	28.34	25.65	901,111.00
19.05.2026	26.66	24.77	25.25	26.60	1,672,904.00
20.05.2026	27.61	25.88	26.64	27.38	789,049.00
21.05.2026	29.26	26.68	27.33	29.20	730,612.00
22.05.2026	30.10	29.15	29.37	29.49	622,213.00
26.05.2026	30.71	28.34	29.54	28.40	633,322.00
27.05.2026	30.90	28.92	28.92	29.28	745,325.00
28.05.2026	32.60	28.97	29.29	31.73	978,976.00
29.05.2026	32.46	30.86	31.91	30.98	1,510,474.00
01.06.2026	32.41	30.61	30.93	31.00	896,228.00
02.06.2026	31.33	29.50	31.00	29.55	503,658.00
03.06.2026	29.40	27.70	29.15	28.85	982,810.00
04.06.2026	30.55	28.50	29.15	28.81	1,113,014.00
05.06.2026	29.29	28.06	28.84	28.10	578,366.00
08.06.2026	29.28	28.31	28.79	28.45	510,857.00
09.06.2026	29.66	27.98	28.76	28.67	464,292.00
10.06.2026	30.42	28.28	28.50	29.43	1,252,774.00
11.06.2026	31.33	28.96	29.50	30.67	978,699.00
12.06.2026	33.67	30.00	30.79	33.24	1,374,447.00
15.06.2026	34.31	32.47	33.31	32.82	849,518.00
16.06.2026	34.00	31.84	32.80	32.05	1,455,186.00
17.06.2026	33.82	32.04	32.35	32.84	1,215,630.00
18.06.2026	33.92	32.69	33.47	33.64	1,487,312.00
22.06.2026	34.89	33.35	33.59	33.84	1,348,358.00
23.06.2026	34.79	33.00	33.35	34.48	1,202,886.00
24.06.2026	35.79	34.07	34.67	34.91	1,290,591.00
25.06.2026	35.85	34.01	34.51	34.98	892,698.00
26.06.2026	36.46	34.25	34.64	35.65	11,881,220.00
29.06.2026	36.06	34.00	35.45	34.85	1,357,484.00
30.06.2026	35.68	28.60	34.30	29.34	3,392,333.00
01.07.2026	30.77	28.89	29.35	30.71	1,426,852.00
02.07.2026	30.97	27.64	30.93	27.97	1,358,331.00
06.07.2026	29.36	27.09	27.80	27.11	1,074,028.00
07.07.2026	27.88	26.66	27.45	27.29	907,558.00
08.07.2026	27.65	26.14	27.31	26.22	139,232.00
09.07.2026	27.78	26.09	26.19	27.72	816,003.00
10.07.2026	28.35	26.28	27.75	26.75	320,203.00
13.07.2026	27.36	26.06	26.82	26.16	839,213.00
14.07.2026	26.64	25.07	26.25	25.49	1,584,000.00
15.07.2026	28.10	25.49	25.72	27.25	852,738.00
16.07.2026	28.00	25.86	27.13	25.97	691,841.00
17.07.2026	25.65	24.52	25.38	24.88	701,700.00
20.07.2026	24.99	24.07	24.66	24.56	858,773.00
21.07.2026	25.72	24.56	24.66	25.44	702,729.00
22.07.2026	25.55	23.87	25.18	24.23	837,965.00
23.07.2026	24.66	23.89	24.11	24.61	802,006.00
24.07.2026	25.98	24.04	24.98	24.06	555,801.00
27.07.2026	25.65	24.25	24.48	25.37	1,339,506.00
28.07.2026	26.15	24.65	25.25	25.59	1,158,896.00
29.07.2026	25.96	24.87	25.35	25.04	731,434.00
30.07.2026	26.24	24.99	25.08	25.83	704,505.00
31.07.2026	26.72	24.94	26.46	25.23	530,441.00
03.08.2026	27.34	25.38	25.92	26.76	609,012.00
04.08.2026	27.51	26.54	26.54	27.28	457,291.00
05.08.2026	27.51	26.86	26.91	27.17	738,069.00
06.08.2026	27.52	26.95	27.00	27.19	373,653.00
07.08.2026	29.04	27.54	27.54	28.82	507,055.00
10.08.2026	30.33	28.09	28.31	29.35	606,918.00
11.08.2026	30.12	29.34	29.42	29.54	401,170.00
12.08.2026	30.22	28.67	29.59	29.85	765,400.00
13.08.2026	31.72	29.27	29.79	31.01	1,415,069.00
14.08.2026	42.99	36.04	39.06	42.08	6,690,408.00
17.08.2026	43.28	41.00	41.23	41.94	2,979,576.00
18.08.2026	45.33	40.67	41.50	45.23	2,961,063.00
19.08.2026	47.22	44.53	46.43	45.53	2,095,947.00
20.08.2026	47.95	45.60	45.90	46.80	1,544,303.00
21.08.2026	50.48	46.75	47.35	49.75	1,720,967.00
24.08.2026	50.85	48.65	49.75	50.20	1,577,653.00
25.08.2026	51.19	49.88	50.95	49.89	1,147,449.00
26.08.2026	50.44	48.78	50.02	48.94	1,054,313.00
27.08.2026	50.44	48.03	48.92	48.10	982,221.00
28.08.2026	48.50	47.47	48.50	47.78	963,701.00
31.08.2026	50.99	47.13	47.68	50.39	2,064,825.00
01.09.2026	50.99	49.21	50.28	50.43	1,253,033.00
02.09.2026	51.78	49.43	50.60	50.00	1,112,123.00
03.09.2026	51.00	48.11	50.63	49.71	878,674.00
04.09.2026	49.86	48.87	49.74	48.91	938,941.00
08.09.2026	50.17	47.14	48.48	47.75	1,979,500.00
09.09.2026	48.26	45.50	47.25	46.67	1,065,477.00
10.09.2026	47.81	45.41	45.99	45.49	1,159,696.00
11.09.2026	50.23	45.63	46.11	49.88	1,626,244.00
14.09.2026	50.82	48.56	49.69	49.54	1,106,146.00
15.09.2026	50.40	48.19	49.28	48.33	1,360,014.00
16.09.2026	49.62	47.81	48.33	48.30	868,522.00
17.09.2026	50.33	48.66	49.44	49.57	903,582.00
18.09.2026	52.22	49.38	50.15	50.75	5,763,956.00
21.09.2026	51.13	48.70	50.62	50.33	996,879.00
22.09.2026	51.40	49.71	50.94	50.17	970,115.00
23.09.2026	50.70	46.79	49.66	47.39	1,248,270.00
24.09.2026	49.07	47.23	48.32	48.66	565,794.00
25.09.2026	49.57	48.10	48.93	49.17	686,593.00
28.09.2026	50.00	48.17	48.64	49.92	624,282.00
29.09.2026	51.00	48.67	50.00	49.83	522,481.00
30.09.2026	51.19	49.67	50.01	49.75	1,024,708.00
01.10.2026	51.07	48.84	49.81	48.91	855,135.00
02.10.2026	50.00	47.35	49.00	49.32	1,167,081.00

צרו איתנו קשר *5988