גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

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	133.065	133.065	133.065	133.065	0.00
16:50	133.56	133.56	133.56	133.56	2,160.00
17:00	132.3725	132.3725	132.3725	132.3725	8,466.00
17:10	132.365	132.365	132.365	132.365	993.00
17:20	132.89	132.89	132.89	132.89	2,689.00
17:30	132.92	132.92	132.92	132.92	3,315.00
17:40	132.44	132.44	132.44	132.44	2,765.00
17:50	132.71	132.71	132.71	132.71	3,256.00
18:00	132.77	132.77	132.77	132.77	1,527.00
18:10	132.35	132.35	132.35	132.35	16,291.00
18:20	132.325	132.325	132.325	132.325	2,379.00
18:30	132.6825	132.6825	132.6825	132.6825	1,077.00
18:40	132.325	132.325	132.325	132.325	1,746.00
18:50	132.3675	132.3675	132.3675	132.3675	2,169.00
19:00	132.5	132.5	132.5	132.5	1,489.00
19:10	132.84	132.84	132.84	132.84	1,500.00
19:20	132.67	132.67	132.67	132.67	3,271.00
19:30	132.32	132.32	132.32	132.32	2,729.00
19:40	132.32	132.32	132.32	132.32	1,551.00
19:50	131.99	131.99	131.99	131.99	3,413.00
20:00	132.025	132.025	132.025	132.025	477.00
20:10	132.265	132.265	132.265	132.265	4,169.00
20:20	132.14	132.14	132.14	132.14	2,525.00
20:30	132.29	132.29	132.29	132.29	2,579.00
20:40	132.29	132.29	132.29	132.29	524.00
20:50	132.25	132.25	132.25	132.25	2,492.00
21:00	132.53	132.53	132.53	132.53	1,564.00
21:10	132.27	132.27	132.27	132.27	1,447.00
21:20	132.13	132.13	132.13	132.13	6,851.00
21:30	132.1	132.1	132.1	132.1	1,675.00
21:40	132.235	132.235	132.235	132.235	2,966.00
21:50	132.33	132.33	132.33	132.33	1,555.00
22:00	132.235	132.235	132.235	132.235	4,264.00
22:10	132.08	132.08	132.08	132.08	3,906.00
22:20	132.065	132.065	132.065	132.065	3,855.00
22:30	132.35	132.35	132.35	132.35	2,037.00
22:40	132.421	132.421	132.421	132.421	3,200.00
22:50	132.433	132.433	132.433	132.433	4,998.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	130.15	129.01	129.6	130.15	47,261.00
20.10.2025 17:30	131.005	129.42	129.505	130.21	85,279.00
20.10.2025 18:00	130.16	129.2652	130.05	130.16	166,022.00
20.10.2025 18:30	130.6075	130.08	130.185	130.37	81,784.00
20.10.2025 19:00	130.9	130.635	130.75	130.69	112,841.00
20.10.2025 19:30	131.125	130.56	130.715	131.03	245,250.00
20.10.2025 20:00	131.28	131.02	131.06	131.11	137,952.00
20.10.2025 20:30	131.23	130.95	130.95	131.23	121,207.00
20.10.2025 21:00	131.27	130.69	131.11	130.795	313,529.00
20.10.2025 21:30	131.13	130.735	130.845	130.98	309,719.00
20.10.2025 22:00	131.2	130.64	131.2	131.015	358,344.00
20.10.2025 22:30	131.04	130.62	130.83	130.69	567,722.00
21.10.2025 16:30	130.97	129.75	129.75	130.63	3,027.00
21.10.2025 17:00	131.03	130.33	130.33	130.87	10,628.00
21.10.2025 17:30	131	130.7	130.95	131	12,641.00
21.10.2025 18:00	131.01	130.53	130.9999	130.53	24,417.00
21.10.2025 18:30	130.725	130.365	130.725	130.465	26,672.00
21.10.2025 19:00	130.68	130.155	130.53	130.68	40,714.00
21.10.2025 19:30	131.245	130.57	130.95	130.57	113,507.00
21.10.2025 20:00	131.19	130.735	130.77	131.19	147,771.00
21.10.2025 20:30	131.91	131.125	131.125	131.89	163,013.00
21.10.2025 21:00	132.08	131.6196	131.73	131.9667	155,954.00
21.10.2025 21:30	132.09	131.59	132.09	131.61	212,988.00
21.10.2025 22:00	132.49	131.55	131.61	132.2901	314,458.00
21.10.2025 22:30	133.34	132.48	132.48	133.06	396,629.00
22.10.2025 16:30	135.815	134.08	134.445	134.08	1,584.00
22.10.2025 17:00	134.2194	133.53	133.77	133.91	12,464.00
22.10.2025 17:30	134.4	133.63	134.0701	134.095	38,218.00
22.10.2025 18:00	134.58	133.975	133.985	134.35	68,354.00
22.10.2025 18:30	134.175	133.97	134.15	134	69,944.00
22.10.2025 19:00	133.995	133.43	133.995	133.93	169,912.00
22.10.2025 19:30	134.15	132.855	133.22	134.04	201,995.00
22.10.2025 20:00	133.68	133.11	133.68	133.11	131,836.00
22.10.2025 20:30	133.065	132.36	132.96	132.36	126,851.00
22.10.2025 21:00	133.1	132.1	132.94	132.67	338,473.00
22.10.2025 21:30	132.665	132	132.6	132	266,397.00
22.10.2025 22:00	133.02	131.995	132.28	132.98	519,964.00
22.10.2025 22:30	133.49	132.74	132.925	132.88	753,943.00
23.10.2025 16:30	133.72	131.36	133.295	131.7	6,794.00
23.10.2025 17:00	131.79	130.865	131.69	131.145	44,955.00
23.10.2025 17:30	130.955	130.55	130.955	130.55	46,466.00
23.10.2025 18:00	131.0825	130.295	130.53	130.985	41,706.00
23.10.2025 18:30	131.57	131	131	131.57	30,992.00
23.10.2025 19:00	131.545	131.215	131.545	131.215	59,851.00
23.10.2025 19:30	132.06	131.26	131.26	132.06	79,077.00
23.10.2025 20:00	132.25	131.54	132.21	131.54	70,588.00
23.10.2025 20:30	131.86	131.545	131.73	131.86	132,317.00
23.10.2025 21:00	132.15	131.74	131.83	131.94	124,560.00
23.10.2025 21:30	132.19	131.625	132.19	131.68	198,547.00
23.10.2025 22:00	132.33	131.775	131.83	132.2592	196,237.00
23.10.2025 22:30	132.395	131.97	132.2	132.269	658,589.00
24.10.2025 16:30	133.56	131.985	133.065	132.3725	4,703.00
24.10.2025 17:00	132.92	132.3	132.365	132.335	28,161.00
24.10.2025 17:30	132.84	132.185	132.57	132.84	46,461.00
24.10.2025 18:00	132.6825	132.325	132.58	132.675	71,505.00
24.10.2025 18:30	132.625	132.3	132.31	132.5	57,936.00
24.10.2025 19:00	132.84	132.27	132.67	132.3	111,870.00
24.10.2025 19:30	132.3525	131.92	132.32	132.3525	116,229.00
24.10.2025 20:00	132.29	132.1206	132.265	132.29	121,291.00
24.10.2025 20:30	132.53	132.175	132.235	132.27	111,252.00
24.10.2025 21:00	132.42	132.005	132.36	132.12	146,248.00
24.10.2025 21:30	132.37	132.09	132.235	132.21	173,058.00
24.10.2025 22:00	132.39	132.02	132.21	132.39	258,478.00
24.10.2025 22:30	132.595	132.02	132.289	132.02	353,893.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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