גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יי.די.קום > גרפים

עדכון אחרון 29.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יי.די.קום

JD.com

מניה JD נאסד"ק USD

שער

29.89

שינוי

-1.48%

שינוי ב USD

-0.45

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	30.29	30.29	30.29	30.29	0.00
16:50	29.9351	29.9351	29.9351	29.9351	580,203.00
17:00	29.925	29.925	29.925	29.925	357,613.00
17:10	29.77	29.77	29.77	29.77	286,687.00
17:20	29.815	29.815	29.815	29.815	598,625.00
17:30	29.905	29.905	29.905	29.905	179,807.00
17:40	29.925	29.925	29.925	29.925	195,436.00
17:50	30.06	30.06	30.06	30.06	277,778.00
18:00	30.125	30.125	30.125	30.125	156,596.00
18:10	30.035	30.035	30.035	30.035	148,959.00
18:20	29.86	29.86	29.86	29.86	361,371.00
18:30	29.93	29.93	29.93	29.93	456,260.00
18:40	29.97	29.97	29.97	29.97	324,949.00
18:50	29.975	29.975	29.975	29.975	91,992.00
19:00	29.95	29.95	29.95	29.95	221,274.00
19:10	29.955	29.955	29.955	29.955	116,439.00
19:20	29.955	29.955	29.955	29.955	82,832.00
19:30	29.995	29.995	29.995	29.995	103,029.00
19:40	29.94	29.94	29.94	29.94	194,377.00
19:50	29.87	29.87	29.87	29.87	84,897.00
20:00	29.915	29.915	29.915	29.915	148,328.00
20:10	29.905	29.905	29.905	29.905	82,945.00
20:20	29.91	29.91	29.91	29.91	117,439.00
20:30	29.915	29.915	29.915	29.915	98,024.00
20:40	29.98	29.98	29.98	29.98	129,981.00
20:50	29.94	29.94	29.94	29.94	91,413.00
21:00	29.925	29.925	29.925	29.925	89,032.00
21:10	29.905	29.905	29.905	29.905	86,509.00
21:20	29.885	29.885	29.885	29.885	91,318.00
21:30	29.82	29.82	29.82	29.82	81,571.00
21:40	29.825	29.825	29.825	29.825	129,590.00
21:50	29.85	29.85	29.85	29.85	61,202.00
22:00	29.895	29.895	29.895	29.895	119,850.00
22:10	29.835	29.835	29.835	29.835	188,145.00
22:20	29.8499	29.8499	29.8499	29.8499	130,943.00
22:30	29.875	29.875	29.875	29.875	104,619.00
22:40	29.89	29.89	29.89	29.89	160,822.00
22:50	29.925	29.925	29.925	29.925	179,176.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2024 17:00	28.305	28.105	28.2968	28.13	3,886,658.00
24.04.2024 17:30	28.325	28.155	28.155	28.235	3,815,018.00
24.04.2024 18:00	28.245	28.175	28.245	28.245	5,279,740.00
24.04.2024 18:30	28.26	28.12	28.26	28.165	8,008,206.00
24.04.2024 19:00	28.18	28.11	28.165	28.12	11,599,029.00
24.04.2024 19:30	28.11	27.985	28.11	28.1	10,229,730.00
24.04.2024 20:00	28.21	28.1101	28.125	28.1885	14,229,454.00
24.04.2024 20:30	28.24	28.19	28.205	28.19	11,887,740.00
24.04.2024 21:00	28.23	28.125	28.175	28.215	15,596,456.00
24.04.2024 21:30	28.25	28.16	28.215	28.205	11,905,760.00
24.04.2024 22:00	28.245	28.175	28.19	28.2	12,169,176.00
24.04.2024 22:30	28.26	28.21	28.21	28.255	11,699,604.00
25.04.2024 16:30	28.545	28.13	28.13	28.2	1,706,115.00
25.04.2024 17:00	28.465	28.165	28.165	28.465	2,833,500.00
25.04.2024 17:30	28.47	28.355	28.47	28.365	2,843,500.00
25.04.2024 18:00	28.48	28.3101	28.34	28.47	4,415,949.00
25.04.2024 18:30	28.48	28.395	28.47	28.44	6,624,955.00
25.04.2024 19:00	28.48	28.4	28.425	28.43	5,991,533.00
25.04.2024 19:30	28.595	28.415	28.4299	28.575	11,480,806.00
25.04.2024 20:00	28.595	28.52	28.57	28.595	16,070,302.00
25.04.2024 20:30	28.695	28.595	28.595	28.6767	12,161,933.00
25.04.2024 21:00	28.7	28.6001	28.6757	28.64	19,106,929.00
25.04.2024 21:30	28.655	28.575	28.63	28.645	16,137,848.00
25.04.2024 22:00	28.675	28.6	28.665	28.605	13,364,935.00
25.04.2024 22:30	28.615	28.545	28.605	28.61	17,321,562.00
26.04.2024 16:30	30.14	29.89	29.89	29.935	5,710,505.00
26.04.2024 17:00	30.02	29.875	29.885	29.91	7,696,230.00
26.04.2024 17:30	30.07	29.82	29.915	30.065	9,022,285.00
26.04.2024 18:00	30.0821	29.93	30.07	29.95	13,284,390.00
26.04.2024 18:30	29.965	29.9	29.955	29.9	17,122,120.00
26.04.2024 19:00	29.9267	29.78	29.905	29.8	17,046,194.00
26.04.2024 19:30	29.96	29.7388	29.805	29.945	21,438,350.00
26.04.2024 20:00	30.04	29.945	29.945	30.025	31,620,819.00
26.04.2024 20:30	30.095	30.02	30.0203	30.0626	29,709,079.00
26.04.2024 21:00	30.13	30.0501	30.075	30.105	28,400,447.00
26.04.2024 21:30	30.21	30.09	30.105	30.21	32,166,640.00
26.04.2024 22:00	30.335	30.19	30.24	30.335	24,362,217.00
26.04.2024 22:30	30.43	30.32	30.355	30.35	27,278,690.00
29.04.2024 16:30	30.31	29.88	29.97	29.8812	2,712,261.00
29.04.2024 17:00	29.98	29.68	29.855	29.885	4,482,346.00
29.04.2024 17:30	30.145	29.89	29.89	30.095	4,510,473.00
29.04.2024 18:00	30.085	29.86	30.085	30	5,933,394.00
29.04.2024 18:30	30.0787	29.9417	30.035	29.95	9,399,149.00
29.04.2024 19:00	30.01	29.93	29.975	29.97	13,626,590.00
29.04.2024 19:30	29.96	29.845	29.96	29.9	12,677,568.00
29.04.2024 20:00	29.92	29.875	29.895	29.915	9,592,101.00
29.04.2024 20:30	29.98	29.915	29.93	29.925	8,451,139.00
29.04.2024 21:00	29.935	29.82	29.93	29.86	16,089,963.00
29.04.2024 21:30	29.905	29.79	29.84	29.895	10,983,584.00
29.04.2024 22:00	29.8995	29.81	29.8995	29.88	14,008,505.00
29.04.2024 22:30	29.95	29.875	29.885	29.895	14,337,612.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2023	35.86	35.24	35.72	35.49	5,175,012.00
02.05.2023	35.03	33.65	35.01	34.23	9,736,792.00
03.05.2023	35.01	33.81	34.11	34.69	8,077,703.00
04.05.2023	35.90	35.04	35.20	35.78	8,429,117.00
05.05.2023	36.23	35.53	35.85	35.88	8,565,089.00
08.05.2023	36.11	35.22	35.65	35.90	6,099,637.00
09.05.2023	35.64	34.66	34.69	35.62	5,938,118.00
10.05.2023	35.26	34.44	34.57	35.10	16,791,740.00
11.05.2023	37.93	36.25	36.45	37.63	25,579,150.00
12.05.2023	36.97	35.09	36.94	35.30	16,674,770.00
15.05.2023	38.11	35.79	36.22	37.67	16,898,880.00
16.05.2023	38.20	37.12	37.31	37.92	9,606,622.00
17.05.2023	37.65	36.51	36.90	37.34	9,485,345.00
18.05.2023	37.01	35.60	37.00	35.80	15,750,200.00
19.05.2023	35.73	34.80	35.61	35.06	10,900,870.00
22.05.2023	36.55	35.80	35.99	35.99	9,948,828.00
23.05.2023	35.70	34.97	35.20	35.06	6,174,084.00
24.05.2023	34.68	33.51	34.38	33.88	13,923,580.00
25.05.2023	33.34	32.29	33.30	32.44	13,593,770.00
26.05.2023	33.40	32.46	33.04	33.10	9,333,388.00
30.05.2023	33.08	31.67	32.99	32.10	14,934,640.00
31.05.2023	32.67	31.57	32.25	32.60	18,266,700.00
01.06.2023	35.30	33.25	33.28	34.53	17,056,770.00
02.06.2023	36.18	35.31	35.84	35.54	7,864,675.00
05.06.2023	36.45	34.90	35.39	36.29	10,780,930.00
06.06.2023	37.83	35.89	36.01	37.75	15,123,200.00
07.06.2023	37.53	36.61	36.85	36.95	10,825,240.00
08.06.2023	37.74	36.94	37.05	37.24	6,929,066.00
09.06.2023	37.16	36.29	37.04	36.58	8,399,972.00
12.06.2023	37.44	36.52	36.72	36.70	7,343,980.00
13.06.2023	38.82	37.72	37.90	37.99	12,213,850.00
14.06.2023	38.88	37.84	37.97	38.64	10,259,370.00
15.06.2023	40.07	39.45	39.59	39.96	12,619,030.00
20.06.2023	38.04	36.69	38.04	37.17	17,539,140.00
21.06.2023	37.27	36.50	36.76	36.59	8,492,170.00
22.06.2023	36.72	35.87	36.66	36.59	5,352,792.00
23.06.2023	35.90	34.60	35.87	34.87	12,577,990.00
26.06.2023	35.31	34.87	34.92	34.97	7,087,606.00
27.06.2023	35.81	35.42	35.78	35.75	6,330,154.00
28.06.2023	35.03	34.17	34.99	34.79	9,733,888.00
29.06.2023	34.28	33.63	33.82	34.02	10,492,830.00
30.06.2023	34.49	33.85	34.19	34.13	13,412,350.00
03.07.2023	35.72	35.03	35.10	35.15	6,531,327.00
05.07.2023	35.29	34.88	35.22	35.20	6,818,052.00
06.07.2023	34.64	33.81	34.33	34.08	6,918,424.00
07.07.2023	36.19	34.58	34.66	35.76	12,652,830.00
10.07.2023	36.15	35.06	35.30	35.95	8,251,820.00
11.07.2023	36.39	35.31	35.90	36.02	6,968,135.00
12.07.2023	37.83	36.91	37.34	37.41	11,427,980.00
13.07.2023	39.41	38.49	38.70	39.34	15,394,060.00
14.07.2023	38.43	37.90	38.40	38.14	10,815,610.00
17.07.2023	38.00	36.92	37.22	37.78	7,301,641.00
18.07.2023	36.86	35.47	36.70	36.06	16,745,670.00
19.07.2023	37.38	36.41	36.92	36.41	9,449,980.00
20.07.2023	36.96	36.52	36.95	36.67	8,896,840.00
21.07.2023	37.67	36.88	37.37	37.07	12,113,150.00
24.07.2023	38.85	36.36	36.47	38.36	13,328,200.00
25.07.2023	39.69	38.36	39.57	38.53	10,249,780.00
26.07.2023	39.23	38.18	38.18	39.13	7,515,505.00
27.07.2023	39.00	37.77	38.87	37.98	11,189,690.00
28.07.2023	40.69	39.33	39.53	40.53	16,917,240.00
31.07.2023	41.95	40.77	41.08	41.33	11,768,120.00
01.08.2023	40.81	40.00	40.42	40.04	7,486,933.00
02.08.2023	39.15	37.98	39.01	38.25	10,719,860.00
03.08.2023	39.76	38.93	39.13	39.56	8,094,807.00
04.08.2023	40.15	39.06	39.88	39.09	5,803,127.00
07.08.2023	39.68	38.31	39.68	38.91	8,125,431.00
08.08.2023	38.06	37.23	37.56	38.05	7,365,971.00
09.08.2023	38.38	37.36	38.33	37.67	7,339,862.00
10.08.2023	39.40	38.18	38.57	38.49	9,600,670.00
11.08.2023	37.16	35.88	37.10	36.46	14,042,650.00
14.08.2023	36.96	36.01	36.40	36.76	5,952,834.00
15.08.2023	36.31	35.50	36.20	35.97	9,042,682.00
16.08.2023	35.82	33.92	34.96	34.88	20,043,720.00
17.08.2023	35.58	34.40	35.52	34.76	10,616,450.00
18.08.2023	33.26	32.68	33.03	33.11	16,716,000.00
21.08.2023	33.44	32.86	33.01	33.22	7,872,718.00
22.08.2023	33.92	32.90	33.80	33.28	7,950,936.00
23.08.2023	33.97	33.15	33.17	33.81	7,074,473.00
24.08.2023	34.06	33.01	33.86	33.02	10,683,310.00
25.08.2023	33.17	32.33	33.17	32.96	7,887,238.00
28.08.2023	34.10	33.35	33.69	33.81	9,710,863.00
29.08.2023	34.98	34.16	34.60	34.50	8,840,563.00
30.08.2023	34.31	33.75	33.79	33.97	8,402,710.00
31.08.2023	33.31	32.85	33.14	33.21	11,642,790.00
01.09.2023	34.95	33.80	33.85	34.10	11,767,660.00
05.09.2023	34.34	33.54	33.72	34.26	7,294,930.00
06.09.2023	34.42	33.78	33.91	33.79	6,799,976.00
07.09.2023	32.50	31.96	32.48	32.34	12,353,060.00
08.09.2023	32.49	32.00	32.35	32.40	5,449,896.00
11.09.2023	32.28	31.65	32.21	31.92	9,523,460.00
12.09.2023	32.14	31.61	31.72	31.73	6,768,864.00
13.09.2023	31.90	31.50	31.63	31.69	4,767,961.00
14.09.2023	32.02	31.53	31.90	31.72	6,223,548.00
15.09.2023	31.83	31.44	31.78	31.57	7,323,355.00
18.09.2023	31.17	30.70	31.08	31.12	9,015,357.00
19.09.2023	30.79	30.41	30.60	30.64	9,469,847.00
20.09.2023	30.76	30.32	30.32	30.35	6,887,136.00
21.09.2023	30.06	29.51	29.65	29.81	9,083,940.00
22.09.2023	30.99	30.35	30.95	30.41	8,347,615.00
25.09.2023	29.87	29.35	29.40	29.78	7,318,455.00
26.09.2023	29.32	28.91	28.95	29.03	10,338,640.00
27.09.2023	29.17	28.68	29.10	28.95	8,183,902.00
28.09.2023	28.66	28.07	28.38	28.55	12,401,900.00
29.09.2023	29.55	28.93	29.30	29.13	8,918,895.00
02.10.2023	29.27	28.86	29.25	29.07	5,759,186.00
03.10.2023	28.57	28.22	28.28	28.46	7,085,124.00
04.10.2023	28.57	28.28	28.43	28.39	5,039,956.00
05.10.2023	28.68	28.25	28.60	28.65	4,687,848.00
06.10.2023	29.73	28.66	28.70	29.61	10,202,500.00
09.10.2023	29.36	28.83	29.09	29.23	6,830,665.00
10.10.2023	30.32	29.59	29.65	30.27	7,774,887.00
11.10.2023	30.80	30.19	30.46	30.34	8,239,988.00
12.10.2023	29.95	27.55	29.95	27.83	31,799,200.00
13.10.2023	27.19	26.36	26.48	27.05	25,423,700.00
16.10.2023	27.91	26.51	26.61	27.64	14,593,240.00
17.10.2023	27.17	26.52	26.96	26.65	15,332,680.00
18.10.2023	26.26	25.82	26.24	25.88	12,961,420.00
19.10.2023	25.48	24.90	24.97	25.07	12,928,860.00
20.10.2023	24.59	24.19	24.51	24.38	17,001,460.00
23.10.2023	24.95	24.01	24.27	24.80	13,517,300.00
24.10.2023	25.60	24.39	24.40	25.25	17,169,240.00
25.10.2023	25.26	24.56	24.86	25.12	10,263,540.00
26.10.2023	26.17	25.19	25.21	25.92	16,824,100.00
27.10.2023	26.32	25.19	26.22	25.65	13,785,730.00
30.10.2023	26.18	25.66	26.10	25.94	8,080,723.00
31.10.2023	25.59	25.08	25.46	25.43	12,263,490.00
01.11.2023	25.46	24.96	25.45	25.33	9,845,272.00
02.11.2023	25.85	25.33	25.69	25.81	8,330,746.00
03.11.2023	27.16	26.50	26.66	26.95	13,879,640.00
06.11.2023	27.42	26.86	27.34	27.11	9,828,977.00
07.11.2023	26.86	26.41	26.72	26.82	7,181,758.00
08.11.2023	26.79	26.37	26.56	26.45	5,759,895.00
09.11.2023	26.34	25.64	26.45	25.75	7,274,741.00
10.11.2023	25.82	25.37	25.65	25.76	6,951,770.00
13.11.2023	26.02	25.54	25.97	25.75	12,887,660.00
14.11.2023	26.84	26.12	26.33	26.71	17,672,120.00
15.11.2023	29.27	28.05	28.52	28.59	31,302,080.00
16.11.2023	28.10	26.99	27.11	28.08	19,148,750.00
17.11.2023	27.78	27.25	27.65	27.61	11,550,490.00
20.11.2023	28.88	28.03	28.16	28.55	16,062,690.00
21.11.2023	28.68	27.83	28.36	28.08	9,915,468.00
22.11.2023	28.55	28.08	28.38	28.31	6,858,395.00
24.11.2023	28.98	28.13	28.14	28.76	5,939,762.00
27.11.2023	29.17	28.28	28.46	28.34	8,783,692.00
28.11.2023	28.22	27.61	28.09	28.16	12,594,740.00
29.11.2023	27.78	27.24	27.43	27.44	12,690,350.00
30.11.2023	27.71	26.86	27.41	27.43	9,945,759.00
01.12.2023	27.22	26.66	26.91	27.16	10,264,740.00
04.12.2023	26.93	26.53	26.68	26.59	9,937,789.00
05.12.2023	26.59	25.90	26.01	26.12	10,304,100.00
06.12.2023	26.84	26.32	26.50	26.60	9,513,357.00
07.12.2023	27.15	26.72	26.80	26.94	12,049,300.00
08.12.2023	26.92	26.44	26.79	26.45	9,186,523.00
11.12.2023	25.83	25.01	25.30	25.60	14,048,430.00
12.12.2023	25.58	25.03	25.58	25.18	11,859,280.00
13.12.2023	25.30	24.66	25.00	25.29	12,579,640.00
14.12.2023	26.35	25.48	25.49	26.24	16,539,490.00
15.12.2023	28.09	27.33	27.59	27.41	51,445,900.00

צרו איתנו קשר *5988