גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 24.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סולאראדג'

SolarEdge Technologies

מניה SEDG נאסד"ק USD

שער

57.86

שינוי

+2.14%

שינוי ב USD

1.21

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	57.96	57.96	57.96	57.96	0.00
16:50	58	58	58	58	131,374.00
17:00	59.55	59.55	59.55	59.55	92,489.00
17:10	59.57	59.57	59.57	59.57	162,033.00
17:20	59.97	59.97	59.97	59.97	139,268.00
17:30	59.79	59.79	59.79	59.79	55,974.00
17:40	59.19	59.19	59.19	59.19	67,688.00
17:50	58.69	58.69	58.69	58.69	33,347.00
18:00	58.395	58.395	58.395	58.395	66,725.00
18:10	58	58	58	58	65,006.00
18:20	57.67	57.67	57.67	57.67	63,084.00
18:30	57.48	57.48	57.48	57.48	42,385.00
18:40	57.65	57.65	57.65	57.65	69,967.00
18:50	57.37	57.37	57.37	57.37	53,035.00
19:00	57.26	57.26	57.26	57.26	36,897.00
19:10	57.34	57.34	57.34	57.34	29,794.00
19:20	57.07	57.07	57.07	57.07	20,286.00
19:30	57.03	57.03	57.03	57.03	36,940.00
19:40	56.88	56.88	56.88	56.88	48,632.00
19:50	57.13	57.13	57.13	57.13	34,411.00
20:00	57.38	57.38	57.38	57.38	36,380.00
20:10	57.67	57.67	57.67	57.67	53,443.00
20:20	57.69	57.69	57.69	57.69	40,248.00
20:30	57.61	57.61	57.61	57.61	21,565.00
20:40	57.52	57.52	57.52	57.52	15,094.00
20:50	57.98	57.98	57.98	57.98	39,315.00
21:00	57.68	57.68	57.68	57.68	25,761.00
21:10	57.65	57.65	57.65	57.65	35,862.00
21:20	57.22	57.22	57.22	57.22	44,201.00
21:30	57.32	57.32	57.32	57.32	33,779.00
21:40	57.035	57.035	57.035	57.035	51,764.00
21:50	57.03	57.03	57.03	57.03	30,723.00
22:00	56.95	56.95	56.95	56.95	36,369.00
22:10	56.88	56.88	56.88	56.88	42,426.00
22:20	57.59	57.59	57.59	57.59	63,763.00
22:30	57.6	57.6	57.6	57.6	46,700.00
22:40	57.84	57.84	57.84	57.84	64,303.00
22:50	57.91	57.91	57.91	57.91	52,145.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 17:00	57.325	56.78	56.955	57.135	720,034.00
19.04.2024 17:30	57.25	56.77	57.175	57.01	926,529.00
19.04.2024 18:00	57.025	56.685	56.92	56.77	964,924.00
19.04.2024 18:30	56.93	56.57	56.77	56.72	1,592,431.00
19.04.2024 19:00	56.86	56.3401	56.77	56.42	2,269,844.00
19.04.2024 19:30	56.91	56.3852	56.3852	56.88	2,088,348.00
19.04.2024 20:00	56.9491	56.41	56.81	56.41	2,539,609.00
19.04.2024 20:30	56.56	56.24	56.44	56.275	2,528,383.00
19.04.2024 21:00	56.31	55.935	56.31	55.935	3,228,107.00
19.04.2024 21:30	56.1395	55.605	55.91	55.7503	3,455,131.00
19.04.2024 22:00	55.81	55.37	55.69	55.48	3,765,700.00
19.04.2024 22:30	55.81	55.455	55.505	55.81	5,305,824.00
22.04.2024 16:30	56.04	54.1094	55.95	54.74	626,912.00
22.04.2024 17:00	55.07	54.06	54.815	54.09	1,098,154.00
22.04.2024 17:30	54.67	54.05	54.22	54.15	1,633,897.00
22.04.2024 18:00	54.42	53.59	54.0501	53.91	2,176,883.00
22.04.2024 18:30	54.74	54.05	54.06	54.74	3,328,254.00
22.04.2024 19:00	54.8	54.3	54.75	54.3	3,929,152.00
22.04.2024 19:30	54.57	54.145	54.32	54.485	3,921,800.00
22.04.2024 20:00	54.82	54.425	54.535	54.74	5,273,531.00
22.04.2024 20:30	55.62	54.75	54.8	55.62	5,847,077.00
22.04.2024 21:00	55.62	55.17	55.62	55.2	6,722,552.00
22.04.2024 21:30	55.415	54.69	55.155	54.9	6,286,313.00
22.04.2024 22:00	55.08	54.79	54.85	54.88	6,009,581.00
22.04.2024 22:30	54.99	54.52	54.89	54.55	6,998,548.00
23.04.2024 16:30	56.69	54	54.42	56.605	588,171.00
23.04.2024 17:00	57.39	56.56	56.73	56.64	1,870,733.00
23.04.2024 17:30	57.3875	56.575	56.6	57.3875	2,020,794.00
23.04.2024 18:00	57.37	56.77	57.37	56.93	2,880,135.00
23.04.2024 18:30	57.04	56.67	56.885	56.725	3,773,522.00
23.04.2024 19:00	57.035	56.69	56.75	56.72	4,321,387.00
23.04.2024 19:30	56.725	56.19	56.67	56.225	4,560,768.00
23.04.2024 20:00	56.3384	55.9501	56.135	56.28	5,142,048.00
23.04.2024 20:30	56.69	56.21	56.285	56.62	4,446,966.00
23.04.2024 21:00	56.845	56.58	56.64	56.725	6,337,576.00
23.04.2024 21:30	56.81	56.58	56.75	56.65	4,817,507.00
23.04.2024 22:00	56.65	56.3	56.65	56.615	5,614,339.00
23.04.2024 22:30	56.705	56.5	56.64	56.7	6,696,701.00
24.04.2024 16:30	59.6	57.21	57.21	59.21	1,154,696.00
24.04.2024 17:00	60.7825	58.775	58.94	59.34	2,333,975.00
24.04.2024 17:30	59.3176	58.16	59.3176	58.66	2,179,692.00
24.04.2024 18:00	58.61	57.26	58.61	57.35	2,942,726.00
24.04.2024 18:30	58.18	57.16	57.415	57.23	4,545,014.00
24.04.2024 19:00	57.41	56.84	57.19	56.84	5,361,777.00
24.04.2024 19:30	57.47	56.605	56.76	57.395	4,590,032.00
24.04.2024 20:00	57.85	57.345	57.4	57.5698	6,311,622.00
24.04.2024 20:30	58.065	57.51	57.64	57.68	5,240,731.00
24.04.2024 21:00	57.99	57.01	57.87	57.22	6,711,859.00
24.04.2024 21:30	57.3	56.8	57.3	56.8	5,185,734.00
24.04.2024 22:00	57.72	56.75	56.84	57.48	5,956,796.00
24.04.2024 22:30	58.33	57.48	57.48	57.88	5,789,628.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2023	293.99	275.32	290.00	276.97	2,193,960.00
27.04.2023	294.23	275.07	279.31	289.15	1,612,871.00
28.04.2023	286.46	270.20	283.32	285.63	1,571,315.00
01.05.2023	285.32	273.81	285.00	276.00	1,510,322.00
02.05.2023	275.76	261.70	275.76	263.61	2,523,890.00
03.05.2023	267.44	256.29	260.55	263.82	2,035,413.00
04.05.2023	304.00	278.73	299.90	281.22	2,726,250.00
05.05.2023	294.26	280.52	290.40	293.39	1,099,899.00
08.05.2023	296.07	288.20	294.88	291.68	841,171.00
09.05.2023	292.21	285.13	290.36	286.26	960,235.00
10.05.2023	297.08	288.00	291.70	294.89	875,934.00
11.05.2023	299.51	292.21	292.73	296.06	695,464.00
12.05.2023	315.34	296.22	301.72	301.85	1,180,773.00
15.05.2023	313.55	301.00	303.78	307.32	869,888.00
16.05.2023	302.88	293.67	302.11	295.12	1,047,355.00
17.05.2023	305.76	295.01	297.10	303.07	835,205.00
18.05.2023	304.22	296.43	303.39	301.68	764,241.00
19.05.2023	306.98	293.80	304.41	295.92	715,661.00
22.05.2023	301.79	294.17	296.60	298.87	838,269.00
23.05.2023	302.30	286.78	297.15	288.87	607,898.00
24.05.2023	290.64	284.03	288.07	288.20	653,599.00
25.05.2023	297.57	287.11	290.00	296.96	1,048,645.00
26.05.2023	299.91	291.45	298.05	294.41	602,069.00
30.05.2023	306.86	292.63	298.71	295.79	701,381.00
31.05.2023	295.26	278.12	292.33	284.83	1,407,830.00
01.06.2023	299.74	283.95	284.83	294.75	768,499.00
02.06.2023	303.31	290.73	301.45	291.13	398,819.00
05.06.2023	298.31	289.86	292.93	294.10	673,100.00
06.06.2023	299.99	286.79	290.00	290.75	606,457.00
07.06.2023	297.82	287.10	290.94	290.18	642,700.00
08.06.2023	293.39	284.00	291.75	285.40	490,779.00
09.06.2023	287.93	281.62	286.00	282.33	605,577.00
12.06.2023	285.79	273.51	278.00	285.42	884,331.00
13.06.2023	292.49	277.35	288.59	283.05	1,208,024.00
14.06.2023	283.70	269.55	283.05	271.44	1,407,341.00
15.06.2023	279.44	268.50	269.43	277.46	878,634.00
20.06.2023	275.00	252.23	274.41	255.36	2,520,522.00
21.06.2023	258.39	251.20	255.93	251.99	1,331,301.00
22.06.2023	251.63	238.46	251.18	244.57	2,069,624.00
23.06.2023	246.59	234.96	240.28	243.65	2,211,096.00
26.06.2023	253.39	244.98	245.48	247.61	1,318,985.00
27.06.2023	255.25	246.07	249.62	255.21	1,241,682.00
28.06.2023	259.50	251.07	251.90	257.96	1,366,262.00
29.06.2023	261.00	250.88	257.42	253.96	1,108,311.00
30.06.2023	269.84	260.48	264.38	269.05	1,158,617.00
03.07.2023	277.73	267.71	271.16	270.42	892,154.00
05.07.2023	269.76	262.42	267.00	265.19	857,828.00
06.07.2023	261.48	252.66	258.44	255.08	1,186,004.00
07.07.2023	264.30	255.08	255.16	258.94	799,101.00
10.07.2023	266.30	255.51	258.94	264.99	727,820.00
11.07.2023	267.00	261.95	266.00	265.05	641,955.00
12.07.2023	276.50	269.19	272.10	270.92	849,686.00
13.07.2023	275.04	267.69	274.95	272.01	698,878.00
14.07.2023	275.95	268.20	272.96	273.56	822,510.00
17.07.2023	288.87	271.31	272.56	283.85	1,241,149.00
18.07.2023	285.02	270.69	284.15	274.16	1,465,630.00
19.07.2023	281.37	273.26	275.92	273.75	687,654.00
20.07.2023	269.03	261.05	269.00	263.10	1,068,978.00
21.07.2023	267.93	261.48	265.52	263.90	950,344.00
24.07.2023	265.22	257.47	262.57	260.09	689,544.00
25.07.2023	265.42	258.80	262.04	259.46	556,694.00
26.07.2023	253.87	242.15	249.25	244.26	2,040,426.00
27.07.2023	248.82	236.24	247.66	241.75	1,821,008.00
28.07.2023	238.21	227.62	232.56	236.79	2,763,902.00
31.07.2023	244.42	235.02	238.24	241.46	1,382,800.00
01.08.2023	241.52	237.27	237.80	239.47	1,903,580.00
02.08.2023	207.00	191.65	204.45	195.51	8,499,639.00
03.08.2023	202.47	188.89	197.01	189.79	3,979,378.00
04.08.2023	192.45	182.35	191.47	182.65	3,139,765.00
07.08.2023	184.50	178.51	183.00	180.74	2,165,310.00
08.08.2023	179.47	176.24	178.50	178.45	1,713,862.00
09.08.2023	186.00	178.24	180.10	183.13	2,278,236.00
10.08.2023	186.79	176.94	184.03	177.84	2,086,728.00
11.08.2023	177.18	174.03	176.00	176.35	1,411,997.00
14.08.2023	177.85	172.48	176.71	176.99	980,321.00
15.08.2023	175.82	169.86	175.05	170.00	1,458,138.00
16.08.2023	167.76	161.13	162.60	162.32	2,461,142.00
17.08.2023	166.54	161.77	162.60	162.77	1,632,895.00
18.08.2023	163.38	158.01	159.64	162.34	1,420,476.00
21.08.2023	164.45	161.54	163.34	163.00	888,982.00
22.08.2023	165.72	161.50	164.94	164.16	1,107,395.00
23.08.2023	169.49	163.26	165.54	167.07	935,761.00
24.08.2023	167.93	156.74	167.50	156.94	1,824,141.00
25.08.2023	162.74	156.47	156.84	161.70	1,371,599.00
28.08.2023	164.74	159.39	163.44	161.47	947,969.00
29.08.2023	166.84	160.78	161.47	166.57	927,441.00
30.08.2023	167.56	163.46	166.27	164.11	930,289.00
31.08.2023	166.18	161.29	164.21	162.57	1,504,368.00
01.09.2023	167.87	161.24	163.84	161.95	1,128,908.00
05.09.2023	163.49	160.91	161.70	161.67	1,064,410.00
06.09.2023	160.98	154.42	160.63	155.90	1,487,379.00
07.09.2023	152.99	147.96	152.75	152.29	1,401,508.00
08.09.2023	151.27	146.10	150.97	148.85	1,958,492.00
11.09.2023	151.98	147.72	151.38	148.26	1,846,269.00
12.09.2023	153.08	147.82	148.46	150.87	1,822,342.00
13.09.2023	151.99	143.43	149.55	144.97	1,813,060.00
14.09.2023	147.62	142.30	146.82	144.76	2,111,646.00
15.09.2023	145.57	139.52	143.90	140.29	3,113,062.00
18.09.2023	139.10	135.87	139.06	136.22	1,691,786.00
19.09.2023	141.33	135.72	135.72	138.46	1,973,866.00
20.09.2023	141.70	136.89	138.71	139.20	1,424,395.00
21.09.2023	139.41	136.22	137.11	136.29	1,183,041.00
22.09.2023	137.87	132.79	137.87	134.60	1,265,826.00
25.09.2023	138.16	131.44	133.50	131.87	1,636,434.00
26.09.2023	130.78	126.83	130.78	127.27	2,202,007.00
27.09.2023	132.45	127.70	128.55	128.01	1,790,584.00
28.09.2023	132.67	125.26	128.67	130.74	1,777,851.00
29.09.2023	135.95	128.15	133.80	129.51	1,811,341.00
02.10.2023	127.25	121.57	125.11	122.56	2,489,732.00
03.10.2023	121.50	118.28	120.12	120.31	2,379,643.00
04.10.2023	127.68	117.71	120.25	125.31	3,219,896.00
05.10.2023	127.49	117.57	126.34	120.62	2,130,380.00
06.10.2023	125.26	118.00	118.36	123.97	1,528,825.00
09.10.2023	122.65	116.56	120.09	119.22	2,729,293.00
10.10.2023	127.05	120.00	120.01	124.99	2,495,325.00
11.10.2023	128.43	122.46	126.12	124.54	1,853,016.00
12.10.2023	126.38	118.72	126.38	120.65	1,687,868.00
13.10.2023	123.05	119.21	121.61	119.76	1,109,802.00
16.10.2023	125.08	117.72	119.50	123.60	1,759,656.00
17.10.2023	130.38	121.10	121.55	127.65	2,020,060.00
18.10.2023	126.09	120.49	125.74	120.78	1,476,082.00
19.10.2023	120.74	113.43	120.74	113.98	2,372,031.00
20.10.2023	85.39	72.37	75.57	82.90	21,295,290.00
23.10.2023	86.29	80.07	80.65	85.49	5,371,131.00
24.10.2023	88.31	82.73	86.68	83.34	3,311,294.00
25.10.2023	82.00	77.24	82.00	81.04	3,875,958.00
26.10.2023	85.11	80.84	82.35	83.41	2,726,819.00
27.10.2023	80.61	76.01	79.47	76.99	5,000,187.00
30.10.2023	78.80	74.08	77.53	75.04	3,215,808.00
31.10.2023	76.79	74.34	75.40	75.95	2,656,717.00
01.11.2023	76.14	73.20	74.57	75.79	4,818,040.00
02.11.2023	74.19	63.25	63.90	72.79	12,426,110.00
03.11.2023	77.88	73.66	74.15	75.60	5,999,244.00
06.11.2023	75.98	68.59	75.60	71.85	5,119,142.00
07.11.2023	73.44	70.12	71.87	73.17	2,443,757.00
08.11.2023	72.83	70.69	72.73	70.87	2,355,432.00
09.11.2023	73.58	70.28	70.87	70.33	2,338,980.00
10.11.2023	71.27	68.37	70.35	71.14	1,909,403.00
13.11.2023	72.36	69.20	70.01	71.62	2,150,372.00
14.11.2023	81.04	75.90	75.90	79.35	4,375,318.00
15.11.2023	85.12	79.25	80.45	80.04	3,995,268.00
16.11.2023	79.32	76.46	79.10	76.52	2,778,304.00
17.11.2023	78.99	74.81	77.36	78.99	2,911,863.00
20.11.2023	82.90	76.72	79.03	81.05	2,464,441.00
21.11.2023	81.52	78.39	81.31	78.92	1,866,671.00
22.11.2023	80.00	78.00	80.00	78.68	1,575,475.00
24.11.2023	79.08	77.54	78.74	78.08	874,999.00
27.11.2023	77.81	75.43	77.74	76.82	1,785,907.00
28.11.2023	78.42	73.85	75.76	76.97	2,206,144.00
29.11.2023	81.90	77.96	78.95	78.55	2,189,308.00
30.11.2023	81.27	76.50	80.50	79.41	6,092,488.00
01.12.2023	82.67	76.14	78.69	82.48	2,729,195.00
04.12.2023	85.71	82.02	82.48	83.60	2,779,741.00
05.12.2023	85.31	81.61	82.48	81.90	2,852,047.00
06.12.2023	84.46	80.44	82.70	80.67	2,219,407.00
07.12.2023	82.30	79.48	81.03	80.19	1,834,090.00
08.12.2023	81.40	76.40	79.99	78.40	2,641,240.00
11.12.2023	80.89	78.00	78.22	79.65	1,828,085.00
12.12.2023	79.28	73.05	79.06	76.18	3,541,852.00
13.12.2023	82.78	71.15	71.51	82.61	4,146,633.00
14.12.2023	98.16	86.15	86.21	96.32	7,187,620.00
15.12.2023	99.61	93.70	97.50	97.12	16,602,580.00

צרו איתנו קשר *5988