גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טלפלקס > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טלפלקס

Teleflex

מניה TFX ניו-יורק 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	130.29	130.29	130.29	130.29	0.00
16:50	130.98	130.98	130.98	130.98	4,484.00
17:00	130.685	130.685	130.685	130.685	8,887.00
17:10	131.55	131.55	131.55	131.55	7,910.00
17:20	130.775	130.775	130.775	130.775	4,795.00
17:30	130.745	130.745	130.745	130.745	9,850.00
17:40	130.4	130.4	130.4	130.4	6,167.00
17:50	130.515	130.515	130.515	130.515	8,217.00
18:00	130.58	130.58	130.58	130.58	13,246.00
18:10	131.03	131.03	131.03	131.03	9,113.00
18:20	130.96	130.96	130.96	130.96	15,220.00
18:30	131.17	131.17	131.17	131.17	7,206.00
18:40	131.11	131.11	131.11	131.11	8,326.00
18:50	131.14	131.14	131.14	131.14	3,806.00
19:00	131.155	131.155	131.155	131.155	10,190.00
19:10	131.22	131.22	131.22	131.22	6,932.00
19:20	131.17	131.17	131.17	131.17	4,577.00
19:30	130.74	130.74	130.74	130.74	8,366.00
19:40	130.775	130.775	130.775	130.775	3,269.00
19:50	130.76	130.76	130.76	130.76	12,521.00
20:00	130.74	130.74	130.74	130.74	4,357.00
20:10	130.5	130.5	130.5	130.5	6,176.00
20:20	130.53	130.53	130.53	130.53	4,481.00
20:30	130.44	130.44	130.44	130.44	8,232.00
20:40	130.5	130.5	130.5	130.5	12,572.00
20:50	130.25	130.25	130.25	130.25	7,290.00
21:00	130.26	130.26	130.26	130.26	1,541.00
21:10	130.175	130.175	130.175	130.175	10,038.00
21:20	130.54	130.54	130.54	130.54	16,553.00
21:30	130.36	130.36	130.36	130.36	7,082.00
21:40	130.59	130.59	130.59	130.59	26,584.00
21:50	130.59	130.59	130.59	130.59	5,006.00
22:00	130.62	130.62	130.62	130.62	12,749.00
22:10	130.56	130.56	130.56	130.56	12,411.00
22:20	130.45	130.45	130.45	130.45	17,800.00
22:30	130.53	130.53	130.53	130.53	17,099.00
22:40	130.45	130.45	130.45	130.45	20,099.00
22:50	130.71	130.71	130.71	130.71	19,115.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	126.905	125.73	126.845	125.81	301,100.00
29.08.2025 17:30	126.49	125.7	125.965	126.49	344,899.00
29.08.2025 18:00	126.43	125.755	126.4	125.89	354,563.00
29.08.2025 18:30	126.49	125.99	126	126.4	350,229.00
29.08.2025 19:00	126.58	126.095	126.325	126.34	273,742.00
29.08.2025 19:30	126.38	126.27	126.3	126.33	243,784.00
29.08.2025 20:00	126.57	126.32	126.325	126.41	428,992.00
29.08.2025 20:30	126.58	126.4	126.4	126.45	384,913.00
29.08.2025 21:00	126.42	125.825	126.42	126.06	542,963.00
29.08.2025 21:30	126.15	125.98	125.99	126.02	607,712.00
29.08.2025 22:00	126.2	126	126	126.08	599,914.00
29.08.2025 22:30	126.66	125.915	126.15	126.49	1,323,236.00
02.09.2025 16:30	126.005	124.105	125.53	125.64	60,689.00
02.09.2025 17:00	125.93	125.225	125.705	125.43	87,780.00
02.09.2025 17:30	125.475	124.705	125.475	124.705	192,664.00
02.09.2025 18:00	124.82	124.5	124.62	124.745	290,037.00
02.09.2025 18:30	124.95	124.485	124.74	124.82	333,412.00
02.09.2025 19:00	125.28	124.75	124.89	125.005	470,707.00
02.09.2025 19:30	125.075	124.805	124.9726	124.98	715,066.00
02.09.2025 20:00	125.585	124.85	124.895	125.28	1,152,704.00
02.09.2025 20:30	125.59	125.4	125.4	125.59	760,577.00
02.09.2025 21:00	125.635	125.21	125.575	125.37	1,090,305.00
02.09.2025 21:30	125.635	125.46	125.555	125.52	1,720,934.00
02.09.2025 22:00	125.925	125.545	125.57	125.78	2,245,448.00
02.09.2025 22:30	127.04	125.545	125.77	127.025	2,965,367.00
03.09.2025 16:30	127.23	125.38	125.38	126.71	36,314.00
03.09.2025 17:00	126.66	125.805	126.66	125.9	95,234.00
03.09.2025 17:30	125.865	124.8	125.75	125.73	251,628.00
03.09.2025 18:00	126.07	125.58	125.835	125.775	406,830.00
03.09.2025 18:30	125.87	125.24	125.82	125.28	595,454.00
03.09.2025 19:00	125.225	124.55	125.225	124.89	581,274.00
03.09.2025 19:30	125.19	124.86	124.92	125.19	594,170.00
03.09.2025 20:00	125.05	124.68	125.05	124.84	552,741.00
03.09.2025 20:30	125	124.8	124.84	124.95	813,442.00
03.09.2025 21:00	125.925	124.895	125.16	125.925	1,024,006.00
03.09.2025 21:30	126.18	125.9	125.9	125.975	1,203,593.00
03.09.2025 22:00	126.02	125.5	126.02	125.54	1,382,579.00
03.09.2025 22:30	126.21	125.495	125.58	126.06	2,301,357.00
04.09.2025 16:30	127.39	126.045	126.25	127.39	31,773.00
04.09.2025 17:00	128.51	127.09	127.65	127.67	89,124.00
04.09.2025 17:30	128.245	127.4766	127.4766	128.19	193,628.00
04.09.2025 18:00	128.54	127.96	128.115	128.525	291,002.00
04.09.2025 18:30	129	128.62	128.7	128.94	319,534.00
04.09.2025 19:00	129.24	129	129.19	129.24	431,013.00
04.09.2025 19:30	129.28	128.765	129.205	128.765	520,241.00
04.09.2025 20:00	128.87	128.44	128.85	128.575	722,462.00
04.09.2025 20:30	128.91	128.26	128.61	128.59	686,627.00
04.09.2025 21:00	128.845	128.515	128.68	128.66	650,233.00
04.09.2025 21:30	128.89	128.39	128.625	128.84	1,158,586.00
04.09.2025 22:00	129.16	128.82	128.95	128.82	1,371,298.00
04.09.2025 22:30	129.09	128.61	128.77	129.05	2,148,459.00
05.09.2025 16:30	131.7	129.5	129.5	130.685	17,098.00
05.09.2025 17:00	131.6	130.6151	131.45	130.6151	86,501.00
05.09.2025 17:30	130.67	129.93	130.15	130.585	170,667.00
05.09.2025 18:00	131.17	130.525	130.525	130.99	333,688.00
05.09.2025 18:30	131.395	130.86	131.055	131.125	266,857.00
05.09.2025 19:00	131.28	130.615	131.14	130.615	349,435.00
05.09.2025 19:30	130.84	130.63	130.8	130.77	418,478.00
05.09.2025 20:00	130.72	130.21	130.72	130.21	539,177.00
05.09.2025 20:30	130.54	130.11	130.215	130.2	588,975.00
05.09.2025 21:00	130.54	130.1575	130.21	130.4	1,041,083.00
05.09.2025 21:30	130.63	130.395	130.4899	130.5	851,443.00
05.09.2025 22:00	130.62	130.4	130.575	130.46	1,473,789.00
05.09.2025 22:30	130.82	130.165	130.5	130.69	2,356,515.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	248.14	244.53	244.98	245.04	285,182.00
10.09.2024	247.50	244.21	245.33	246.80	240,941.00
11.09.2024	245.52	240.09	245.52	244.53	225,050.00
12.09.2024	244.62	241.02	244.09	242.73	208,039.00
13.09.2024	246.85	242.03	242.68	246.05	290,331.00
16.09.2024	248.68	245.36	247.60	246.05	286,763.00
17.09.2024	247.41	240.56	246.10	241.44	318,028.00
18.09.2024	244.66	239.78	240.31	241.53	253,945.00
19.09.2024	246.64	242.74	243.66	245.68	299,270.00
20.09.2024	244.42	241.05	244.42	242.50	588,907.00
23.09.2024	244.90	241.96	243.44	244.87	157,541.00
24.09.2024	246.59	244.24	245.13	245.90	251,998.00
25.09.2024	248.16	241.10	246.59	245.02	476,896.00
26.09.2024	247.79	243.46	246.68	244.95	334,529.00
27.09.2024	249.90	245.32	246.00	246.83	311,172.00
30.09.2024	248.54	245.46	246.37	247.32	259,480.00
01.10.2024	247.45	242.10	247.11	245.13	268,482.00
02.10.2024	245.32	243.02	243.16	243.93	208,723.00
03.10.2024	243.90	239.29	243.90	239.54	265,994.00
04.10.2024	240.77	237.51	240.77	239.18	210,668.00
07.10.2024	238.18	232.45	237.88	232.96	360,769.00
08.10.2024	236.28	232.52	234.28	234.95	348,515.00
09.10.2024	236.21	233.48	234.95	234.41	183,203.00
10.10.2024	236.98	233.30	233.30	234.62	262,621.00
11.10.2024	239.28	235.52	235.96	236.03	213,855.00
14.10.2024	239.09	234.29	236.20	237.34	193,497.00
15.10.2024	240.26	235.03	237.77	235.38	278,312.00
16.10.2024	237.90	234.76	237.21	235.12	213,189.00
17.10.2024	236.32	233.71	235.41	234.14	303,788.00
18.10.2024	241.41	234.43	235.77	239.94	432,027.00
21.10.2024	239.82	235.44	239.31	236.42	273,379.00
22.10.2024	237.30	234.17	236.29	236.71	222,561.00
23.10.2024	237.95	234.85	236.68	237.82	233,199.00
24.10.2024	239.46	235.55	238.98	235.62	240,685.00
25.10.2024	236.16	232.95	235.03	233.63	250,418.00
28.10.2024	238.00	233.20	235.39	236.63	245,790.00
29.10.2024	239.13	235.30	236.14	236.44	244,151.00
30.10.2024	238.39	234.77	235.63	235.22	439,092.00
31.10.2024	215.13	195.51	207.36	201.06	1,484,947.00
04.11.2024	212.16	206.25	210.31	207.33	773,708.00
05.11.2024	209.67	203.39	205.99	203.50	526,471.00
06.11.2024	208.27	200.17	208.27	201.92	638,081.00
07.11.2024	203.33	195.98	202.94	198.03	598,534.00
11.11.2024	199.50	195.49	196.03	198.02	501,964.00
12.11.2024	200.15	195.37	198.25	195.58	447,919.00
13.11.2024	197.43	193.49	195.78	193.98	365,077.00
14.11.2024	194.30	190.51	193.51	190.78	278,024.00
15.11.2024	193.00	189.95	190.78	192.15	515,655.00
18.11.2024	195.47	191.47	191.47	194.43	480,573.00
19.11.2024	194.41	189.93	192.30	193.07	567,252.00
20.11.2024	192.35	185.66	192.26	187.43	588,502.00
21.11.2024	191.23	187.47	188.21	190.64	360,522.00
22.11.2024	193.49	190.46	191.42	191.71	301,548.00
25.11.2024	195.42	192.65	193.81	194.64	873,367.00
26.11.2024	195.36	188.95	195.36	191.01	439,406.00
27.11.2024	193.95	191.40	192.66	192.00	278,611.00
29.11.2024	193.42	191.05	191.06	192.85	400,527.00
02.12.2024	194.95	190.00	191.70	194.31	514,761.00
03.12.2024	195.24	185.27	193.63	188.13	518,652.00
04.12.2024	189.61	185.53	188.19	187.33	521,291.00
05.12.2024	188.78	186.08	186.79	186.47	494,712.00
06.12.2024	188.60	184.23	187.49	184.65	270,551.00
09.12.2024	188.87	184.19	184.19	187.04	397,308.00
10.12.2024	188.78	183.90	187.11	186.52	326,709.00
11.12.2024	187.35	182.80	186.82	183.62	363,363.00
12.12.2024	185.78	182.85	183.36	183.31	382,242.00
13.12.2024	184.37	179.82	183.06	180.14	300,457.00
16.12.2024	182.12	176.65	179.40	177.25	666,644.00
17.12.2024	181.13	176.88	176.88	178.28	410,660.00
18.12.2024	178.54	172.45	177.40	172.66	382,888.00
19.12.2024	176.00	171.69	172.01	174.79	751,996.00
20.12.2024	179.09	174.96	175.25	178.16	1,344,363.00
23.12.2024	178.60	175.41	177.03	178.25	343,913.00
24.12.2024	178.91	176.38	178.91	177.26	114,964.00
26.12.2024	180.76	175.55	175.95	180.14	458,329.00
27.12.2024	181.19	178.15	179.39	179.51	317,388.00
30.12.2024	178.49	175.27	178.18	177.05	335,297.00
31.12.2024	179.76	177.32	177.97	177.98	262,326.00
06.01.2025	185.35	179.88	181.09	180.49	496,984.00
07.01.2025	184.88	179.42	181.35	179.79	348,873.00
08.01.2025	179.41	176.82	179.41	177.96	447,466.00
10.01.2025	177.49	174.16	175.42	174.61	757,293.00
13.01.2025	179.48	172.68	174.50	178.54	480,210.00
14.01.2025	181.15	178.50	179.40	179.17	422,919.00
15.01.2025	181.90	176.02	180.87	176.55	600,491.00
16.01.2025	182.07	175.43	176.97	181.45	684,251.00
17.01.2025	182.89	179.23	181.98	181.27	589,843.00
21.01.2025	184.39	179.52	182.81	182.45	592,984.00
22.01.2025	182.32	179.93	180.42	180.76	641,616.00
23.01.2025	181.85	176.65	181.47	180.74	614,095.00
24.01.2025	181.81	179.13	180.18	180.98	585,388.00
27.01.2025	185.94	181.23	182.12	183.66	492,567.00
28.01.2025	183.89	179.99	183.18	181.18	464,699.00
29.01.2025	182.09	179.35	181.25	180.58	329,381.00
30.01.2025	184.58	181.33	182.07	182.84	440,172.00
31.01.2025	184.34	179.96	182.74	180.24	436,737.00
03.02.2025	179.93	172.68	179.02	179.93	330,445.00
04.02.2025	177.10	174.60	175.14	174.90	415,032.00
05.02.2025	176.34	174.29	176.00	175.67	169,980.00
06.02.2025	176.74	173.47	175.62	173.62	456,117.00
07.02.2025	174.24	170.30	173.29	171.10	466,385.00
10.02.2025	172.19	170.21	171.77	171.46	470,232.00
11.02.2025	171.52	169.99	170.08	171.31	405,562.00
12.02.2025	170.49	167.78	170.00	168.33	488,065.00
13.02.2025	169.29	166.90	168.68	167.27	278,999.00
14.02.2025	169.84	166.76	169.11	167.43	517,863.00
18.02.2025	170.20	165.62	167.01	169.33	537,805.00
19.02.2025	176.26	167.78	169.26	174.82	591,238.00
20.02.2025	176.71	173.34	174.57	175.13	767,687.00
21.02.2025	176.21	173.88	174.95	175.64	397,701.00
24.02.2025	178.45	173.26	175.36	177.64	595,959.00
25.02.2025	180.58	175.85	178.05	177.63	802,488.00
26.02.2025	178.79	173.72	176.39	177.63	765,588.00
27.02.2025	156.60	135.95	156.50	139.11	3,336,445.00
28.02.2025	137.92	130.60	135.45	132.75	5,764,242.00
03.03.2025	138.80	128.55	134.21	135.13	2,114,505.00
04.03.2025	135.79	129.84	134.57	130.79	1,523,458.00
05.03.2025	137.55	130.96	130.96	134.17	1,400,107.00
06.03.2025	137.48	133.73	133.79	136.26	898,664.00
07.03.2025	140.31	135.05	136.00	139.85	1,086,529.00
10.03.2025	143.14	137.68	139.10	138.47	1,704,658.00
11.03.2025	140.19	135.25	138.46	138.82	1,443,211.00
12.03.2025	139.02	134.68	138.55	135.52	1,034,202.00
13.03.2025	138.27	134.37	135.45	136.28	1,015,999.00
14.03.2025	138.66	136.24	138.60	137.71	900,213.00
17.03.2025	139.75	136.72	137.62	139.75	960,163.00
18.03.2025	141.82	138.93	139.57	139.96	796,823.00
19.03.2025	141.32	138.04	139.60	139.23	1,172,792.00
20.03.2025	140.06	137.60	139.15	139.43	843,998.00
21.03.2025	141.97	138.16	138.50	141.56	12,053,190.00

צרו איתנו קשר *5988