גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > מדיוונד > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 11.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מדיוונד

MediWound

מניה MDWD 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
16:50					0.00
17:00	13.8436	13.8436	13.8436	13.8436	0.00
17:10	13.8436	13.8436	13.8436	13.8436	31.00
17:20	13.8436	13.8436	13.8436	13.8436	178.00
17:30	13.81	13.81	13.81	13.81	1,076.00
17:40	14.05	14.05	14.05	14.05	388.00
17:50	14.05	14.05	14.05	14.05	54.00
18:00	14.065	14.065	14.065	14.065	348.00
18:10	14.065	14.065	14.065	14.065	0.00
18:20	14.065	14.065	14.065	14.065	0.00
18:30	14.035	14.035	14.035	14.035	135.00
18:40	14.035	14.035	14.035	14.035	37.00
18:50	14.035	14.035	14.035	14.035	60.00
19:00	14.035	14.035	14.035	14.035	51.00
19:10	14.035	14.035	14.035	14.035	7.00
19:20	14.035	14.035	14.035	14.035	4.00
19:30	13.975	13.975	13.975	13.975	532.00
19:40	13.975	13.975	13.975	13.975	165.00
19:50	13.975	13.975	13.975	13.975	187.00
20:00	13.975	13.975	13.975	13.975	243.00
20:10	13.975	13.975	13.975	13.975	10.00
20:20	13.985	13.985	13.985	13.985	593.00
20:30	14	14	14	14	326.00
20:40	13.9	13.9	13.9	13.9	283.00
20:50	13.9	13.9	13.9	13.9	177.00
21:00	14.04	14.04	14.04	14.04	244.00
21:10	14.04	14.04	14.04	14.04	131.00
21:20	13.955	13.955	13.955	13.955	852.00
21:30	13.955	13.955	13.955	13.955	150.00
21:40	13.825	13.825	13.825	13.825	908.00
21:50	13.825	13.825	13.825	13.825	188.00
22:00	13.88	13.88	13.88	13.88	579.00
22:10	13.875	13.875	13.875	13.875	584.00
22:20	13.87	13.87	13.87	13.87	497.00
22:30	13.87	13.87	13.87	13.87	617.00
22:40	13.845	13.845	13.845	13.845	823.00
22:50	13.855	13.855	13.855	13.855	3,260.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.08.2026 17:00	14.475	14.35	14.35	14.47	251.00
06.08.2026 17:30	14.5799	14.5799	14.5799	14.5799	73.00
06.08.2026 18:00	14.52	14.44	14.52	14.44	587.00
06.08.2026 18:30	14.395	14.34	14.34	14.395	213.00
06.08.2026 19:00	14.39	14.39	14.39	14.39	113.00
06.08.2026 19:30	14.2981	14.2981	14.2981	14.2981	116.00
06.08.2026 20:00	14.395	14.27	14.27	14.395	250.00
06.08.2026 20:30	14.295	14.295	14.295	14.295	134.00
06.08.2026 21:00	14.3	14.3	14.3	14.3	140.00
06.08.2026 21:30	14.32	14.32	14.32	14.32	581.00
06.08.2026 22:00	14.34	14.2	14.3	14.3	1,643.00
06.08.2026 22:30	14.335	14.24	14.305	14.3	2,879.00
07.08.2026 16:30	14.53	14.245	14.53	14.35	48.00
07.08.2026 17:00	14.35	14.35	14.35	14.35	2,888.00
07.08.2026 17:30	14.353	14.35	14.35	14.353	88.00
07.08.2026 18:00	14.38	14.38	14.38	14.38	51.00
07.08.2026 18:30	14.305	14.27	14.285	14.27	191.00
07.08.2026 19:00	14.32	14.29	14.29	14.3	312.00
07.08.2026 19:30	14.34	14.335	14.335	14.34	319.00
07.08.2026 20:00	14.33	14.33	14.33	14.33	8,855.00
07.08.2026 20:30	14.33	14.31	14.33	14.31	530.00
07.08.2026 21:00	14.33	14.265	14.3	14.275	1,078.00
07.08.2026 21:30	14.275	14.27	14.275	14.27	371.00
07.08.2026 22:00	14.395	14.27	14.2738	14.38	2,398.00
07.08.2026 22:30	14.445	14.34	14.34	14.374	3,714.00
10.08.2026 16:30	14.525	14.195	14.525	14.195	19.00
10.08.2026 17:00	14.34	14.2	14.2	14.2168	183.00
10.08.2026 17:30	14.18	14.18	14.18	14.18	6,456.00
10.08.2026 18:00	14.18	14.175	14.18	14.175	318.00
10.08.2026 18:30	14.175	14.095	14.175	14.095	415.00
10.08.2026 19:00	14.07	14.02	14.07	14.02	325.00
10.08.2026 19:30	13.98	13.915	13.915	13.98	882.00
10.08.2026 20:00	13.95	13.94	13.95	13.95	619.00
10.08.2026 20:30	13.99	13.92	13.955	13.92	1,232.00
10.08.2026 21:00	13.965	13.965	13.965	13.965	282.00
10.08.2026 21:30	13.955	13.84	13.955	13.84	1,235.00
10.08.2026 22:00	13.94	13.835	13.835	13.94	1,412.00
10.08.2026 22:30	13.92	13.85	13.85	13.9	4,713.00
11.08.2026 16:30	13.89	13.8436	13.89	13.8436	14.00
11.08.2026 17:00	13.98	13.81	13.82	13.81	75.00
11.08.2026 17:30	14.065	14.05	14.05	14.065	71.00
11.08.2026 18:00	14.035	14.035	14.035	14.035	41.00
11.08.2026 18:30	14.035	14.035	14.035	14.035	3,005.00
11.08.2026 19:00	14.01	13.975	14.01	13.975	100.00
11.08.2026 19:30	14.03	13.975	13.975	13.975	168.00
11.08.2026 20:00	14	13.985	13.985	14	138.00
11.08.2026 20:30	14.05	13.9	14.05	14.04	234.00
11.08.2026 21:00	13.955	13.955	13.955	13.955	196.00
11.08.2026 21:30	13.88	13.825	13.825	13.86	466.00
11.08.2026 22:00	13.875	13.85	13.875	13.85	692.00
11.08.2026 22:30	13.95	13.82	13.85	13.95	2,431.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.08.2025	19.29	18.57	19.17	18.75	52,632.00
14.08.2025	18.91	18.26	18.60	18.57	135,615.00
15.08.2025	18.81	18.08	18.68	18.10	117,753.00
18.08.2025	18.40	17.05	18.40	17.60	110,683.00
19.08.2025	18.27	17.34	17.85	17.35	89,356.00
20.08.2025	17.68	17.33	17.34	17.44	92,202.00
21.08.2025	17.80	17.33	17.55	17.39	72,921.00
22.08.2025	18.00	17.35	17.35	17.61	79,455.00
25.08.2025	18.21	17.00	18.21	17.25	108,587.00
26.08.2025	17.32	16.71	17.20	16.84	121,184.00
27.08.2025	17.34	16.62	16.79	17.00	129,138.00
28.08.2025	17.25	16.70	17.00	16.82	162,559.00
29.08.2025	17.20	16.56	16.85	16.70	163,477.00
02.09.2025	16.75	16.38	16.54	16.60	129,886.00
03.09.2025	16.73	16.29	16.61	16.57	153,684.00
04.09.2025	16.99	16.39	16.42	16.76	80,917.00
05.09.2025	17.06	16.25	16.77	16.29	76,093.00
08.09.2025	16.79	16.23	16.51	16.74	117,162.00
09.09.2025	16.90	16.24	16.75	16.29	68,633.00
10.09.2025	19.09	16.08	16.93	18.45	554,549.00
11.09.2025	20.30	18.71	18.99	19.06	553,539.00
12.09.2025	19.06	17.55	18.94	17.84	208,494.00
15.09.2025	17.75	16.85	17.75	17.14	102,358.00
16.09.2025	17.89	17.01	17.81	17.09	65,713.00
17.09.2025	17.21	16.68	17.00	16.71	104,746.00
18.09.2025	17.12	16.71	16.71	16.98	24,001.00
19.09.2025	17.41	17.00	17.41	16.98	41,247.00
22.09.2025	18.24	16.90	16.98	17.95	62,618.00
23.09.2025	18.12	17.80	17.95	17.84	54,244.00
24.09.2025	18.14	17.68	17.96	17.93	40,755.00
25.09.2025	18.33	17.49	18.33	17.70	85,180.00
26.09.2025	18.10	17.48	17.48	17.89	40,970.00
29.09.2025	18.26	17.45	17.76	17.97	94,439.00
30.09.2025	18.08	17.85	17.89	18.02	45,866.00
01.10.2025	18.10	17.42	17.96	17.49	53,588.00
02.10.2025	17.50	17.01	17.40	17.07	57,259.00
03.10.2025	17.69	16.95	17.10	17.19	38,090.00
06.10.2025	17.74	17.16	17.38	17.71	48,273.00
07.10.2025	17.90	17.34	17.70	17.54	35,745.00
08.10.2025	17.79	17.40	17.69	17.63	39,276.00
09.10.2025	17.92	17.40	17.56	17.90	33,098.00
10.10.2025	18.54	17.90	17.93	18.17	133,939.00
13.10.2025	18.34	17.72	18.12	18.22	104,673.00
14.10.2025	18.58	17.95	18.06	18.47	56,021.00
15.10.2025	19.59	18.46	18.52	19.58	71,208.00
16.10.2025	19.88	19.23	19.67	19.47	112,435.00
17.10.2025	19.49	18.32	19.32	18.80	44,994.00
20.10.2025	20.03	19.00	19.07	19.69	106,384.00
21.10.2025	19.93	18.47	19.75	18.65	52,191.00
22.10.2025	18.65	18.11	18.65	18.60	41,471.00
23.10.2025	18.81	18.46	18.50	18.50	25,607.00
24.10.2025	18.84	18.36	18.62	18.44	16,506.00
27.10.2025	18.77	18.32	18.55	18.40	24,024.00
28.10.2025	18.43	18.08	18.26	18.27	30,397.00
29.10.2025	18.79	17.97	18.17	18.07	30,823.00
30.10.2025	18.66	18.02	18.02	18.55	34,986.00
31.10.2025	18.72	18.27	18.53	18.33	18,775.00
03.11.2025	18.52	17.93	18.27	18.32	37,587.00
04.11.2025	18.42	17.50	18.02	17.90	38,569.00
05.11.2025	18.58	17.90	17.96	18.15	29,705.00
06.11.2025	18.33	17.90	18.16	18.03	29,788.00
07.11.2025	17.94	17.55	17.91	17.56	23,680.00
10.11.2025	18.09	17.76	17.89	17.98	24,660.00
11.11.2025	18.53	17.77	18.01	18.52	24,969.00
12.11.2025	18.80	18.12	18.57	18.22	19,116.00
13.11.2025	18.50	18.01	18.05	18.38	29,872.00
14.11.2025	18.42	17.96	18.21	18.25	36,873.00
17.11.2025	18.87	18.04	18.29	18.38	40,594.00
18.11.2025	18.48	18.16	18.19	18.28	29,551.00
19.11.2025	18.61	17.80	18.26	17.86	58,424.00
20.11.2025	17.98	16.66	17.50	16.86	199,878.00
21.11.2025	17.45	16.86	17.16	17.06	100,711.00
24.11.2025	18.20	17.12	17.17	18.12	85,619.00
25.11.2025	18.34	17.27	18.11	18.20	65,302.00
26.11.2025	18.40	17.94	18.25	17.99	60,873.00
28.11.2025	18.25	17.62	18.08	17.92	40,939.00
01.12.2025	17.92	17.10	17.70	17.21	45,792.00
02.12.2025	17.87	17.35	17.37	17.35	89,125.00
03.12.2025	17.93	17.23	17.31	17.71	69,562.00
04.12.2025	18.18	17.50	17.75	17.98	86,591.00
05.12.2025	18.00	17.61	17.98	17.68	25,687.00
08.12.2025	18.86	17.73	17.75	18.51	139,061.00
09.12.2025	18.80	18.40	18.65	18.47	51,381.00
10.12.2025	19.63	18.81	18.97	19.17	69,550.00
11.12.2025	19.40	18.71	19.33	19.26	37,074.00
12.12.2025	19.39	18.89	19.39	19.05	62,391.00
15.12.2025	19.40	18.80	19.10	19.05	53,480.00
16.12.2025	19.00	18.55	18.91	18.77	41,811.00
17.12.2025	19.00	18.59	18.90	18.60	31,400.00
18.12.2025	19.05	18.70	18.80	18.84	34,797.00
19.12.2025	18.99	18.66	18.91	18.77	214,444.00
22.12.2025	19.30	18.55	18.86	18.62	49,444.00
23.12.2025	18.85	18.40	18.67	18.74	39,815.00
24.12.2025	18.96	18.40	18.64	18.88	14,951.00
26.12.2025	18.90	18.48	18.90	18.79	23,292.00
29.12.2025	19.00	18.37	18.79	18.66	54,944.00
30.12.2025	18.88	18.25	18.55	18.26	45,612.00
31.12.2025	18.77	18.21	18.25	18.46	56,098.00
02.01.2026	18.86	18.15	18.59	18.42	50,043.00
05.01.2026	18.78	18.15	18.39	18.48	63,885.00
06.01.2026	19.00	18.32	18.44	18.79	45,346.00
07.01.2026	19.45	18.82	18.82	19.37	86,171.00
08.01.2026	19.70	19.13	19.13	19.30	66,021.00
09.01.2026	19.30	18.65	19.25	18.70	54,112.00
12.01.2026	18.92	17.02	18.90	17.23	159,982.00
13.01.2026	17.40	16.32	17.40	16.50	101,806.00
14.01.2026	17.12	16.50	16.50	17.04	81,898.00
15.01.2026	17.40	17.00	17.12	17.37	80,552.00
16.01.2026	17.40	16.25	17.23	16.25	130,152.00
20.01.2026	17.06	16.26	16.26	17.00	119,521.00
21.01.2026	17.23	16.77	16.97	17.07	143,624.00
22.01.2026	17.56	16.92	17.05	17.50	90,382.00
23.01.2026	18.05	17.22	17.50	17.70	89,555.00
26.01.2026	18.22	17.51	17.61	17.97	105,213.00
27.01.2026	18.05	17.65	17.88	18.03	102,066.00
28.01.2026	18.73	17.67	18.00	18.42	160,182.00
29.01.2026	18.59	17.54	18.43	17.61	91,074.00
30.01.2026	18.40	17.01	17.44	18.13	87,198.00
02.02.2026	18.25	17.62	18.03	18.10	40,196.00
03.02.2026	18.48	17.86	18.10	18.12	36,527.00
04.02.2026	18.17	17.60	18.17	17.64	85,019.00
05.02.2026	17.67	17.10	17.52	17.22	42,461.00
06.02.2026	17.85	17.36	17.36	17.79	63,419.00
09.02.2026	18.05	17.32	17.68	17.95	37,328.00
10.02.2026	18.16	17.52	17.95	17.59	42,749.00
11.02.2026	17.85	16.97	17.57	17.25	48,299.00
12.02.2026	17.51	17.00	17.32	17.13	37,482.00
13.02.2026	17.65	17.14	17.43	17.27	36,125.00
17.02.2026	17.90	17.36	17.43	17.72	34,001.00
18.02.2026	17.52	16.92	17.52	17.12	87,783.00
19.02.2026	17.39	17.14	17.01	17.27	32,738.00
20.02.2026	17.87	17.16	17.30	17.87	66,372.00
23.02.2026	18.26	17.54	17.73	18.15	180,113.00
24.02.2026	18.01	17.41	18.09	17.57	18,789.00
25.02.2026	17.80	17.39	17.78	17.45	52,221.00
26.02.2026	17.85	17.27	17.80	17.52	56,547.00
27.02.2026	17.54	17.21	17.50	17.30	49,208.00
02.03.2026	17.81	17.25	17.39	17.41	92,874.00
03.03.2026	17.42	16.87	17.38	17.20	46,415.00
04.03.2026	17.74	17.08	17.08	17.60	51,099.00
05.03.2026	17.56	16.82	17.23	17.45	69,727.00
06.03.2026	17.60	16.80	17.18	17.03	50,372.00
09.03.2026	17.54	16.44	17.04	17.49	139,586.00
10.03.2026	17.60	17.26	17.50	17.37	48,473.00
11.03.2026	17.42	17.18	17.38	17.22	26,622.00
12.03.2026	17.21	16.58	17.21	16.58	36,014.00
13.03.2026	16.81	16.47	16.59	16.58	17,719.00
16.03.2026	17.47	16.69	16.81	17.33	72,289.00
17.03.2026	17.59	17.10	17.43	17.40	49,396.00
18.03.2026	17.54	16.96	17.37	17.00	34,062.00
19.03.2026	17.29	16.75	16.79	16.97	31,857.00
20.03.2026	17.25	16.73	17.08	16.96	66,828.00
23.03.2026	17.30	16.82	17.06	16.88	45,475.00
24.03.2026	16.78	16.38	16.66	16.61	29,628.00
25.03.2026	17.23	16.79	16.86	16.98	35,450.00
26.03.2026	16.89	15.70	16.84	15.71	169,629.00
27.03.2026	15.87	14.94	15.72	15.05	89,677.00
30.03.2026	15.63	14.90	15.16	15.46	94,464.00
31.03.2026	16.24	15.59	15.68	16.11	57,510.00
01.04.2026	16.75	16.16	16.33	16.20	90,872.00
02.04.2026	17.53	15.51	16.07	16.81	238,062.00
06.04.2026	17.68	16.35	17.56	16.52	179,467.00
07.04.2026	17.20	16.18	16.56	16.97	114,367.00
08.04.2026	17.38	16.39	17.34	17.27	70,979.00
09.04.2026	17.94	17.01	17.07	17.77	67,596.00
10.04.2026	18.09	17.70	17.70	17.85	61,098.00
13.04.2026	17.84	17.11	17.67	17.65	61,250.00
14.04.2026	18.13	17.61	17.80	17.70	81,878.00
15.04.2026	17.80	17.13	17.70	17.25	56,615.00
16.04.2026	17.41	16.88	17.16	17.10	60,620.00
17.04.2026	17.73	17.19	17.35	17.72	51,853.00
20.04.2026	17.69	17.21	17.69	17.35	21,802.00
21.04.2026	17.36	16.59	17.36	16.60	34,593.00
22.04.2026	17.17	16.67	16.70	17.08	40,047.00
23.04.2026	17.22	16.17	16.92	16.65	53,126.00
24.04.2026	16.99	16.24	16.71	16.72	44,092.00
27.04.2026	16.92	16.26	16.57	16.57	28,923.00
28.04.2026	16.73	16.35	16.45	16.56	20,665.00
29.04.2026	16.50	16.10	16.40	16.25	31,616.00
30.04.2026	16.58	16.26	16.26	16.50	41,887.00
01.05.2026	16.71	16.38	16.47	16.63	21,045.00
05.05.2026	17.50	17.13	17.26	17.44	70,990.00
06.05.2026	17.56	17.02	17.45	17.37	48,509.00
07.05.2026	17.55	17.00	17.24	17.27	115,182.00
08.05.2026	17.18	16.50	17.18	16.57	63,632.00
11.05.2026	16.67	16.32	16.59	16.46	57,837.00
12.05.2026	16.50	16.03	16.38	16.13	57,546.00
13.05.2026	16.53	16.20	16.23	16.25	41,469.00
14.05.2026	16.86	16.03	16.14	16.80	35,380.00
15.05.2026	16.99	16.34	16.67	16.41	33,968.00
18.05.2026	16.50	16.30	16.40	16.40	41,550.00
19.05.2026	16.90	16.27	16.30	16.69	24,345.00
20.05.2026	17.00	16.63	16.58	16.89	37,459.00
21.05.2026	17.10	16.78	16.78	16.84	21,308.00
22.05.2026	17.01	16.58	16.85	16.58	15,784.00
26.05.2026	16.78	16.37	16.65	16.68	66,142.00
27.05.2026	16.13	14.14	15.80	14.33	319,321.00
28.05.2026	15.44	14.33	14.36	14.56	154,159.00
29.05.2026	15.00	14.21	14.51	14.33	129,546.00
01.06.2026	14.52	13.61	14.26	13.82	129,215.00
02.06.2026	13.95	13.54	13.95	13.76	82,638.00
03.06.2026	14.12	13.67	13.80	13.73	103,483.00
04.06.2026	14.48	13.73	13.73	14.45	68,258.00
05.06.2026	14.61	14.11	14.46	14.18	50,143.00
08.06.2026	14.64	14.01	14.18	14.21	126,052.00
09.06.2026	14.40	14.10	14.20	14.30	76,491.00
10.06.2026	14.75	13.85	14.34	13.86	50,666.00
11.06.2026	14.34	14.00	14.11	14.09	57,739.00
12.06.2026	14.99	14.09	14.14	14.22	36,135.00
15.06.2026	14.40	13.91	14.34	13.95	36,575.00
16.06.2026	13.95	13.75	13.98	13.87	50,694.00
17.06.2026	14.37	13.97	13.97	14.20	40,853.00
18.06.2026	14.40	14.10	14.40	14.24	48,923.00
22.06.2026	14.48	13.95	14.18	13.96	57,644.00
23.06.2026	14.29	13.93	13.93	14.07	44,073.00
24.06.2026	15.14	14.42	14.42	14.85	62,858.00
25.06.2026	14.90	14.50	14.78	14.59	38,231.00
26.06.2026	15.37	14.60	14.60	15.19	279,137.00
29.06.2026	15.24	14.79	15.09	15.08	72,104.00
30.06.2026	15.38	14.51	15.14	14.70	27,963.00
01.07.2026	15.10	14.70	14.71	14.82	49,191.00
02.07.2026	15.24	14.71	14.91	15.16	44,384.00
06.07.2026	15.19	14.51	15.16	14.64	59,067.00
07.07.2026	15.01	14.66	14.67	14.94	109,995.00
08.07.2026	14.90	14.66	14.83	14.68	23,975.00
09.07.2026	14.95	14.54	14.70	14.71	38,918.00
10.07.2026	14.77	14.20	14.70	14.31	35,355.00
13.07.2026	14.42	14.00	14.27	14.25	53,217.00
14.07.2026	14.47	14.10	14.32	14.25	53,588.00
15.07.2026	14.69	14.00	14.26	14.18	80,745.00
16.07.2026	14.84	14.20	14.25	14.61	68,058.00
17.07.2026	14.77	14.51	14.51	14.61	31,506.00
20.07.2026	14.73	14.49	14.53	14.60	42,284.00
21.07.2026	14.58	14.07	14.47	14.28	86,344.00
22.07.2026	14.53	14.14	14.25	14.42	41,860.00
23.07.2026	14.46	13.99	14.27	14.27	51,008.00
24.07.2026	14.31	14.05	14.27	14.22	23,265.00
27.07.2026	14.76	14.31	14.36	14.45	36,370.00
28.07.2026	14.87	14.40	14.47	14.62	34,095.00
29.07.2026	14.74	14.29	14.60	14.35	55,340.00
30.07.2026	14.43	14.02	14.30	14.10	50,200.00
31.07.2026	14.56	13.91	14.10	14.12	53,212.00
03.08.2026	14.28	13.97	14.17	14.22	43,667.00
04.08.2026	14.48	14.05	14.20	14.30	48,646.00
05.08.2026	14.45	14.18	14.38	14.19	52,445.00
06.08.2026	14.58	14.19	14.19	14.28	25,451.00
07.08.2026	14.55	14.24	14.29	14.39	45,541.00
10.08.2026	14.52	13.80	14.36	13.83	55,487.00

צרו איתנו קשר *5988