גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וי.אי.או.אן. > גרפים

עדכון אחרון 20.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וי.אי.או.אן.

VEON

מניה VEON 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	60.04	60.04	60.04	60.04	0.00
16:50	59.61	59.61	59.61	59.61	11,617.00
17:00	60.45	60.45	60.45	60.45	13,525.00
17:10	60.01	60.01	60.01	60.01	7,692.00
17:20	59.695	59.695	59.695	59.695	3,271.00
17:30	59.82	59.82	59.82	59.82	2,133.00
17:40	59.08	59.08	59.08	59.08	9,071.00
17:50	58.41	58.41	58.41	58.41	6,928.00
18:00	58.615	58.615	58.615	58.615	5,564.00
18:10	58.97	58.97	58.97	58.97	5,412.00
18:20	58.96	58.96	58.96	58.96	7,269.00
18:30	59.03	59.03	59.03	59.03	3,155.00
18:40	59.4	59.4	59.4	59.4	5,580.00
18:50	59.26	59.26	59.26	59.26	1,017.00
19:00	59.135	59.135	59.135	59.135	1,991.00
19:10	59.25	59.25	59.25	59.25	581.00
19:20	59.31	59.31	59.31	59.31	672.00
19:30	58.805	58.805	58.805	58.805	7,824.00
19:40	58.92	58.92	58.92	58.92	992.00
19:50	58.83	58.83	58.83	58.83	2,755.00
20:00	59	59	59	59	3,783.00
20:10	58.7	58.7	58.7	58.7	1,179.00
20:20	58.78	58.78	58.78	58.78	6,611.00
20:30	58.85	58.85	58.85	58.85	3,058.00
20:40	59.08	59.08	59.08	59.08	1,945.00
20:50	58.98	58.98	58.98	58.98	1,276.00
21:00	58.87	58.87	58.87	58.87	4,157.00
21:10	59.08	59.08	59.08	59.08	1,469.00
21:20	58.9175	58.9175	58.9175	58.9175	1,185.00
21:30	59.01	59.01	59.01	59.01	918.00
21:40	59.015	59.015	59.015	59.015	1,211.00
21:50	59.085	59.085	59.085	59.085	2,293.00
22:00	58.86	58.86	58.86	58.86	4,829.00
22:10	58.505	58.505	58.505	58.505	2,160.00
22:20	58.3075	58.3075	58.3075	58.3075	1,535.00
22:30	58.385	58.385	58.385	58.385	2,685.00
22:40	58.3256	58.3256	58.3256	58.3256	2,116.00
22:50	57.6412	57.6412	57.6412	57.6412	12,263.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025 17:00	58.555	57.96	57.96	58.495	50,789.00
15.08.2025 17:30	58.635	58.435	58.635	58.555	45,307.00
15.08.2025 18:00	58.57	58.39	58.48	58.39	27,649.00
15.08.2025 18:30	58.21	58	58.21	58.005	29,451.00
15.08.2025 19:00	58.17	57.75	57.9101	57.999	39,510.00
15.08.2025 19:30	58.16	57.98	58	57.98	32,726.00
15.08.2025 20:00	58.18	57.92	58.175	58.18	14,608.00
15.08.2025 20:30	58.355	58.03	58.105	58.355	30,368.00
15.08.2025 21:00	58.51	58.3	58.445	58.42	65,176.00
15.08.2025 21:30	58.555	58.44	58.555	58.49	17,085.00
15.08.2025 22:00	58.44	58.13	58.33	58.25	69,921.00
15.08.2025 22:30	58.42	58.1	58.26	58.29	75,049.00
18.08.2025 16:30	58.46	57	57.71	58.31	36,863.00
18.08.2025 17:00	59.59	58.585	58.96	59.59	34,256.00
18.08.2025 17:30	59.95	59.35	59.35	59.95	123,796.00
18.08.2025 18:00	59.95	59.7499	59.795	59.935	114,165.00
18.08.2025 18:30	60	59.7577	59.88	59.84	256,353.00
18.08.2025 19:00	60	59.8	59.8	60	123,578.00
18.08.2025 19:30	60	59.94	59.99	59.99	326,111.00
18.08.2025 20:00	60	59.99	60	60	268,771.00
18.08.2025 20:30	60.7	59.995	60	60.5646	623,296.00
18.08.2025 21:00	62	61.28	61.28	61.57	467,365.00
18.08.2025 21:30	61.85	60.9952	61.82	61.155	723,411.00
18.08.2025 22:00	61.47	60.65	61.47	60.65	753,695.00
18.08.2025 22:30	60.55	59.9	60.25	60.36	1,315,589.00
19.08.2025 16:30	64	62.735	62.87	63	185,418.00
19.08.2025 17:00	63.59	61.85	63.3477	61.85	242,870.00
19.08.2025 17:30	62.87	61.33	61.33	62.595	213,451.00
19.08.2025 18:00	62.28	61.7	62.28	62.26	199,454.00
19.08.2025 18:30	63.44	62.35	62.35	63.095	377,580.00
19.08.2025 19:00	63.58	62.94	63.1	63.19	422,783.00
19.08.2025 19:30	63	62.78	62.93	62.78	262,737.00
19.08.2025 20:00	62.9	62.7	62.9	62.88	200,663.00
19.08.2025 20:30	63.35	62.8648	63.14	63.105	323,461.00
19.08.2025 21:00	63.36	62.92	63.24	63.36	333,352.00
19.08.2025 21:30	63.58	63.205	63.355	63.31	629,167.00
19.08.2025 22:00	63.28	62.475	63.275	62.475	542,394.00
19.08.2025 22:30	62.68	62.21	62.68	62.299	378,697.00
20.08.2025 16:30	60.45	59.0795	60.25	59.65	66,500.00
20.08.2025 17:00	60.1418	59.39	59.815	59.8	68,888.00
20.08.2025 17:30	59.2461	58.26	58.9	58.585	84,024.00
20.08.2025 18:00	59.31	58.38	58.5367	58.687	119,450.00
20.08.2025 18:30	59.4	59.0346	59.0346	59.25	76,621.00
20.08.2025 19:00	59.46	58.79	59.46	58.805	59,248.00
20.08.2025 19:30	59	58.7	58.99	58.995	94,287.00
20.08.2025 20:00	58.99	58.47	58.7	58.85	109,785.00
20.08.2025 20:30	59.3	58.87	59.08	58.87	90,266.00
20.08.2025 21:00	59.165	58.8727	59.08	59.1	84,020.00
20.08.2025 21:30	59.13	58.335	59.015	58.335	86,569.00
20.08.2025 22:00	58.65	58.205	58.41	58.205	100,203.00
20.08.2025 22:30	58.3256	57.4	58.25	57.57	300,661.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.08.2024	27.62	26.53	27.47	27.12	15,220.00
23.08.2024	27.50	27.07	27.46	27.37	9,044.00
26.08.2024	27.23	26.80	27.17	27.12	18,290.00
27.08.2024	27.08	26.52	26.95	26.86	13,748.00
28.08.2024	27.14	26.57	26.63	26.87	8,065.00
29.08.2024	26.86	26.40	26.63	26.67	18,000.00
30.08.2024	26.82	26.31	26.50	26.67	5,855.00
03.09.2024	26.57	25.92	25.92	26.38	19,076.00
04.09.2024	26.79	25.92	26.11	26.45	8,750.00
05.09.2024	28.40	25.93	26.59	27.20	37,912.00
06.09.2024	27.42	26.53	27.20	27.32	5,861.00
09.09.2024	29.00	26.41	27.13	29.00	73,112.00
10.09.2024	28.99	25.93	28.99	27.18	61,411.00
11.09.2024	29.47	27.01	27.35	28.70	42,792.00
12.09.2024	28.96	27.59	28.44	27.99	14,579.00
13.09.2024	28.62	27.63	27.94	28.05	18,523.00
16.09.2024	29.40	27.95	28.05	28.64	87,184.00
17.09.2024	29.80	28.21	28.60	29.36	27,453.00
18.09.2024	29.50	28.50	29.36	29.35	12,741.00
19.09.2024	30.20	29.19	29.19	30.00	139,705.00
20.09.2024	30.46	29.33	29.68	30.00	14,358.00
23.09.2024	30.05	29.50	29.79	29.81	13,162.00
24.09.2024	30.14	29.42	30.06	30.14	8,415.00
25.09.2024	30.05	29.37	29.95	29.84	80,592.00
26.09.2024	30.75	29.53	29.86	29.83	25,483.00
27.09.2024	30.49	29.83	29.97	30.49	10,953.00
30.09.2024	30.82	29.73	30.30	30.42	16,054.00
01.10.2024	32.60	29.26	30.69	31.60	81,819.00
02.10.2024	32.69	31.58	31.85	31.90	22,892.00
03.10.2024	32.40	31.47	31.95	31.47	18,384.00
04.10.2024	31.80	30.05	31.77	30.37	16,541.00
07.10.2024	30.88	29.65	29.85	30.21	10,819.00
08.10.2024	31.30	29.98	30.10	31.30	12,635.00
09.10.2024	31.00	29.74	30.70	29.85	13,377.00
10.10.2024	30.39	29.51	30.18	29.81	9,116.00
11.10.2024	30.20	29.61	29.88	29.64	15,494.00
14.10.2024	30.95	29.60	29.69	30.26	59,038.00
15.10.2024	30.38	29.56	30.38	29.81	40,880.00
16.10.2024	30.58	29.60	29.62	29.81	13,988.00
17.10.2024	30.15	29.80	29.99	29.82	9,334.00
18.10.2024	30.10	29.29	29.82	29.50	49,210.00
21.10.2024	31.28	29.30	29.49	30.90	35,532.00
22.10.2024	30.87	30.15	30.87	30.69	13,125.00
23.10.2024	32.00	30.52	30.80	31.86	47,730.00
24.10.2024	31.99	30.95	31.99	31.45	11,524.00
25.10.2024	32.00	30.55	31.80	31.30	34,089.00
28.10.2024	31.62	30.10	31.40	30.74	67,554.00
29.10.2024	30.77	30.50	30.50	30.74	6,971.00
30.10.2024	31.00	29.80	30.40	30.97	18,781.00
31.10.2024	32.00	30.50	30.50	31.99	28,452.00
04.11.2024	32.50	30.96	30.96	31.88	22,458.00
05.11.2024	31.88	30.94	31.45	31.10	27,739.00
06.11.2024	33.47	31.20	31.20	32.86	130,711.00
07.11.2024	32.95	32.20	32.69	32.86	15,412.00
11.11.2024	33.79	32.50	32.99	33.17	42,851.00
12.11.2024	33.64	32.87	33.64	33.34	31,779.00
13.11.2024	33.63	33.05	33.35	33.63	29,533.00
14.11.2024	33.99	33.40	33.90	33.86	34,483.00
15.11.2024	33.95	32.90	33.42	33.05	41,546.00
18.11.2024	33.33	32.08	32.86	32.71	40,521.00
19.11.2024	32.67	31.42	32.44	31.60	21,730.00
20.11.2024	31.50	30.20	31.40	30.95	21,026.00
21.11.2024	32.12	30.75	30.79	31.00	22,786.00
22.11.2024	31.48	30.37	31.00	31.35	88,928.00
25.11.2024	32.90	31.01	31.01	32.90	28,664.00
26.11.2024	33.36	32.41	32.50	32.51	34,501.00
27.11.2024	33.20	32.15	32.78	32.15	20,101.00
29.11.2024	34.00	32.40	32.40	33.95	71,727.00
02.12.2024	34.93	33.47	34.00	34.17	97,528.00
03.12.2024	34.71	33.85	34.03	33.94	27,434.00
04.12.2024	35.05	33.91	34.94	34.39	26,887.00
05.12.2024	35.25	34.05	34.97	35.06	105,424.00
06.12.2024	35.59	34.43	35.59	34.74	50,387.00
09.12.2024	35.49	34.58	34.85	35.14	61,729.00
10.12.2024	35.86	34.94	35.49	35.06	46,530.00
11.12.2024	37.30	35.12	35.27	36.26	79,200.00
12.12.2024	38.00	35.58	36.55	37.09	83,206.00
13.12.2024	37.57	36.23	36.98	36.47	28,513.00
16.12.2024	36.22	35.63	35.72	35.71	40,454.00
17.12.2024	36.34	34.87	35.74	35.98	44,283.00
18.12.2024	36.86	35.21	36.00	36.00	139,137.00
19.12.2024	36.70	35.55	35.60	36.70	274,619.00
20.12.2024	39.87	36.01	36.70	39.04	154,597.00
23.12.2024	39.22	37.69	39.00	38.14	60,616.00
24.12.2024	38.41	37.17	38.00	37.28	58,681.00
26.12.2024	38.54	37.58	37.58	38.00	68,112.00
27.12.2024	39.33	37.75	37.81	38.96	185,915.00
30.12.2024	41.26	38.92	39.00	40.19	199,963.00
31.12.2024	41.80	39.97	40.44	40.10	163,633.00
06.01.2025	46.20	44.49	44.99	45.68	101,250.00
07.01.2025	46.49	44.81	45.71	45.18	87,484.00
08.01.2025	45.60	43.87	44.47	44.60	275,596.00
10.01.2025	45.79	43.67	44.50	45.08	102,017.00
13.01.2025	45.80	44.23	44.23	44.70	88,426.00
14.01.2025	48.00	45.30	45.70	46.09	191,971.00
15.01.2025	46.98	45.08	46.78	46.04	136,520.00
16.01.2025	48.39	45.57	47.49	45.90	211,623.00
17.01.2025	46.96	45.76	46.96	46.00	206,592.00
21.01.2025	47.08	45.60	45.92	45.69	176,575.00
22.01.2025	46.88	42.30	45.99	44.38	184,298.00
23.01.2025	45.51	44.00	44.00	45.19	95,256.00
24.01.2025	46.79	45.06	45.87	45.50	178,547.00
27.01.2025	46.16	42.43	45.01	42.88	185,337.00
28.01.2025	45.85	42.67	42.70	45.12	129,387.00
29.01.2025	46.13	44.82	45.50	45.10	48,215.00
30.01.2025	45.33	42.89	45.08	43.35	90,313.00
31.01.2025	45.51	43.25	43.72	45.05	77,373.00
03.02.2025	44.68	42.67	43.61	42.88	39,655.00
04.02.2025	44.39	43.21	43.40	43.45	32,422.00
05.02.2025	43.73	42.65	43.61	43.30	25,965.00
06.02.2025	43.37	42.73	42.98	42.75	35,558.00
07.02.2025	42.98	41.54	42.84	42.17	44,170.00
10.02.2025	43.00	42.30	43.00	42.74	88,212.00
11.02.2025	43.00	42.61	42.76	42.82	44,600.00
12.02.2025	43.90	41.75	42.82	43.65	167,723.00
13.02.2025	47.00	45.20	45.20	45.81	297,412.00
14.02.2025	47.50	44.38	47.09	45.25	175,772.00
18.02.2025	47.33	45.36	47.13	45.60	253,384.00
19.02.2025	46.19	45.44	45.75	45.70	125,122.00
20.02.2025	46.00	44.31	45.30	45.99	91,140.00
21.02.2025	46.32	45.30	46.32	45.47	101,176.00
24.02.2025	46.38	45.50	45.50	45.82	162,761.00
25.02.2025	46.22	45.69	46.00	45.97	246,112.00
26.02.2025	46.25	44.82	46.09	45.09	72,889.00
27.02.2025	46.20	44.90	45.50	44.98	88,333.00
28.02.2025	45.59	43.85	44.98	44.76	123,750.00
03.03.2025	45.85	44.76	44.76	44.96	91,966.00
04.03.2025	44.96	42.55	44.96	43.96	253,993.00
05.03.2025	44.49	43.48	43.96	44.05	90,071.00
06.03.2025	46.09	44.20	44.65	45.00	125,100.00
07.03.2025	45.92	44.20	45.57	44.91	149,431.00
10.03.2025	44.55	39.54	44.55	40.00	258,711.00
11.03.2025	41.00	36.23	39.35	39.43	231,780.00
12.03.2025	41.99	40.05	40.24	40.51	68,380.00
13.03.2025	42.00	39.31	41.60	39.78	204,295.00
14.03.2025	42.62	39.50	40.10	42.04	100,883.00
17.03.2025	45.50	42.96	42.97	44.75	87,813.00
18.03.2025	47.21	45.50	46.80	45.98	254,646.00
19.03.2025	46.64	45.31	46.64	45.94	141,928.00
20.03.2025	46.78	44.31	46.00	45.04	117,676.00
21.03.2025	46.00	44.01	45.00	45.95	71,736.00
24.03.2025	46.25	45.29	46.00	46.00	76,430.00
25.03.2025	46.09	45.36	46.00	45.75	59,499.00
26.03.2025	46.02	45.55	46.00	45.73	44,997.00
27.03.2025	46.16	45.67	45.67	46.00	39,728.00
28.03.2025	46.17	44.89	46.00	44.99	139,249.00
31.03.2025	44.75	43.45	44.58	43.61	177,882.00
01.04.2025	45.40	43.87	44.00	44.16	91,565.00
02.04.2025	44.89	43.00	43.50	44.01	68,782.00
03.04.2025	44.89	42.23	43.00	42.60	152,988.00
04.04.2025	41.55	37.85	40.40	38.91	274,313.00
07.04.2025	41.00	37.63	38.90	38.00	290,693.00
08.04.2025	41.99	37.74	40.43	38.26	156,926.00
09.04.2025	40.70	37.80	37.80	39.70	85,314.00
10.04.2025	40.41	39.00	39.70	39.88	61,302.00
11.04.2025	40.27	39.25	40.00	39.44	59,206.00
14.04.2025	42.01	39.46	40.31	41.06	62,196.00
15.04.2025	42.59	40.89	41.18	41.06	69,618.00
16.04.2025	43.11	41.00	41.00	42.46	70,863.00
17.04.2025	45.27	42.67	42.80	44.32	116,529.00
21.04.2025	45.45	41.62	44.99	41.84	122,086.00
22.04.2025	45.00	42.00	42.00	43.34	64,863.00
23.04.2025	44.78	43.41	44.44	43.50	61,590.00
24.04.2025	45.00	43.35	43.50	44.18	52,972.00
25.04.2025	44.24	41.70	44.19	42.63	108,146.00
28.04.2025	48.70	44.99	45.10	45.60	419,922.00
29.04.2025	46.85	44.70	46.30	45.20	102,606.00
30.04.2025	45.72	44.10	45.00	45.36	88,029.00
01.05.2025	46.97	45.35	46.22	45.66	130,823.00
02.05.2025	46.76	45.50	45.82	45.71	71,746.00
05.05.2025	45.98	44.62	45.78	44.76	74,048.00
06.05.2025	46.48	43.81	44.33	45.68	126,109.00
07.05.2025	46.38	45.58	45.68	46.11	109,525.00
08.05.2025	48.42	45.92	46.38	47.88	258,613.00
09.05.2025	49.87	46.50	48.28	46.84	354,933.00
12.05.2025	50.80	48.48	49.39	49.70	329,549.00
13.05.2025	51.30	49.94	50.50	51.25	272,979.00
14.05.2025	51.67	48.64	51.31	48.95	205,867.00
15.05.2025	57.40	52.38	52.50	54.92	838,896.00
16.05.2025	56.83	54.46	54.92	54.70	359,079.00
19.05.2025	58.30	53.75	53.76	56.40	485,941.00
20.05.2025	57.54	55.77	57.00	56.38	457,665.00
21.05.2025	57.58	54.21	56.75	55.27	320,552.00
22.05.2025	55.62	52.95	55.16	53.13	194,768.00
23.05.2025	53.36	51.00	52.32	52.65	180,624.00
27.05.2025	56.40	53.01	53.49	54.31	362,974.00
28.05.2025	54.98	52.85	54.50	52.91	89,045.00
29.05.2025	54.99	53.06	53.40	53.78	107,823.00
30.05.2025	53.84	52.60	53.09	52.95	90,169.00
02.06.2025	54.29	52.60	53.08	54.05	165,009.00
03.06.2025	53.97	50.52	53.70	50.85	110,914.00
04.06.2025	51.08	49.61	50.46	50.05	121,668.00
05.06.2025	51.82	50.00	50.20	51.69	112,702.00
06.06.2025	51.58	48.59	50.25	49.23	118,327.00
09.06.2025	49.90	48.03	49.30	48.34	66,143.00
10.06.2025	48.34	45.54	48.04	47.25	180,780.00
11.06.2025	48.00	44.55	47.47	44.84	212,561.00
12.06.2025	47.98	43.22	44.88	47.00	171,711.00
13.06.2025	41.00	34.55	38.78	38.27	1,484,886.00
16.06.2025	40.31	35.00	36.76	40.01	1,030,429.00
17.06.2025	41.65	39.67	40.00	40.02	401,600.00
18.06.2025	40.92	39.79	40.00	40.00	185,679.00
20.06.2025	40.65	39.62	40.00	40.00	257,156.00
23.06.2025	39.77	38.08	39.10	39.00	266,176.00
24.06.2025	43.22	39.36	39.36	41.33	221,869.00
25.06.2025	42.80	40.55	41.43	40.79	122,418.00
26.06.2025	46.00	42.00	42.09	44.86	312,416.00
27.06.2025	46.46	43.94	45.00	44.49	140,270.00
30.06.2025	46.11	44.01	44.49	46.07	119,232.00
01.07.2025	45.50	43.00	44.48	43.29	146,965.00
02.07.2025	43.91	43.20	43.29	43.50	60,943.00
03.07.2025	45.00	42.54	43.58	43.36	133,265.00
07.07.2025	44.40	42.94	43.55	43.26	76,250.00
08.07.2025	45.06	43.56	43.66	44.52	66,575.00
09.07.2025	46.81	45.03	45.03	46.30	86,781.00
10.07.2025	46.29	45.04	46.10	45.48	109,171.00
11.07.2025	59.68	49.05	56.95	49.40	1,002,051.00
14.07.2025	54.28	50.70	53.57	53.83	740,499.00
15.07.2025	54.65	53.06	54.65	53.07	186,679.00
16.07.2025	53.94	52.15	53.00	52.18	168,920.00
17.07.2025	52.16	50.55	51.20	50.67	194,403.00
18.07.2025	51.96	50.50	50.57	51.12	204,171.00
21.07.2025	52.84	51.12	52.18	51.78	227,998.00
22.07.2025	52.50	51.00	51.00	52.00	158,109.00
23.07.2025	52.56	51.55	52.36	52.40	94,859.00
24.07.2025	56.40	52.60	52.60	55.73	253,240.00
25.07.2025	56.96	54.07	55.73	54.08	126,613.00
28.07.2025	54.92	53.78	54.10	54.71	144,942.00
29.07.2025	56.80	54.72	54.72	55.95	237,457.00
30.07.2025	57.35	56.05	56.17	57.11	134,579.00
31.07.2025	57.00	54.22	57.00	54.71	132,165.00
01.08.2025	53.80	49.00	53.80	50.55	285,818.00
04.08.2025	50.49	47.60	50.01	49.06	261,596.00
05.08.2025	49.01	47.20	49.01	48.52	129,534.00
06.08.2025	53.57	47.66	48.50	52.35	236,024.00
07.08.2025	55.58	51.01	54.50	53.47	128,833.00
08.08.2025	57.42	54.71	55.51	56.20	273,502.00
11.08.2025	58.88	55.88	57.99	56.45	179,023.00
12.08.2025	59.58	56.60	57.00	59.25	186,491.00
13.08.2025	59.88	56.03	59.79	56.73	203,990.00
14.08.2025	59.14	56.75	56.80	58.54	130,012.00
15.08.2025	58.85	57.66	58.01	58.10	118,159.00
18.08.2025	62.00	56.49	57.75	60.44	565,309.00
19.08.2025	64.00	61.33	62.87	62.72	583,913.00
20.08.2025	62.25	57.35	62.25	57.72	218,665.00

צרו איתנו קשר *5988