גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לוג'יטק > גרפים

עדכון אחרון 21:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוג'יטק

Logitech International

מניה LOGI 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	91.235	91.235	91.235	91.235	0.00
16:50	91.39	91.39	91.39	91.39	4,317.00
17:00	91.62	91.62	91.62	91.62	2,799.00
17:10	91.63	91.63	91.63	91.63	10,360.00
17:20	91.71	91.71	91.71	91.71	4,914.00
17:30	91.5604	91.5604	91.5604	91.5604	7,896.00
17:40	92.46	92.46	92.46	92.46	62,703.00
17:50	91.93	91.93	91.93	91.93	37,517.00
18:00	92.2125	92.2125	92.2125	92.2125	15,560.00
18:10	92.37	92.37	92.37	92.37	21,949.00
18:20	92.67	92.67	92.67	92.67	22,251.00
18:30	92.8	92.8	92.8	92.8	52,344.00
18:40	92.86	92.86	92.86	92.86	46,221.00
18:50	92.76	92.76	92.76	92.76	7,417.00
19:00	92.68	92.68	92.68	92.68	7,540.00
19:10	92.655	92.655	92.655	92.655	3,735.00
19:20	92.66	92.66	92.66	92.66	5,644.00
19:30	92.75	92.75	92.75	92.75	3,218.00
19:40	92.625	92.625	92.625	92.625	9,277.00
19:50	92.54	92.54	92.54	92.54	10,123.00
20:00	92.62	92.62	92.62	92.62	4,717.00
20:10	92.59	92.59	92.59	92.59	1,975.00
20:20	92.55	92.55	92.55	92.55	3,980.00
20:30	92.54	92.54	92.54	92.54	5,574.00
20:40	92.56	92.56	92.56	92.56	3,460.00
20:50	92.52	92.52	92.52	92.52	4,631.00
21:00	92.64	92.64	92.64	92.64	1,888.00
21:10	92.57	92.57	92.57	92.57	4,531.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	90.41	89.88	90.28	89.88	297,185.00
27.06.2025 17:30	89.97	89.78	89.78	89.81	336,699.00
27.06.2025 18:00	90.19	89.78	89.78	90.19	719,146.00
27.06.2025 18:30	90.44	90.14	90.14	90.43	566,450.00
27.06.2025 19:00	90.48	90.35	90.395	90.455	579,332.00
27.06.2025 19:30	90.49	90.26	90.49	90.34	536,915.00
27.06.2025 20:00	90.38	90.2	90.34	90.23	445,337.00
27.06.2025 20:30	90.31	89.85	90.23	90.015	1,000,779.00
27.06.2025 21:00	90.07	89.59	90.025	89.59	1,368,033.00
27.06.2025 21:30	89.62	89.36	89.57	89.46	1,112,132.00
27.06.2025 22:00	89.705	89.435	89.435	89.56	1,485,479.00
27.06.2025 22:30	90.165	89.5975	89.5975	90.15	1,742,767.00
30.06.2025 16:30	89.99	89.63	89.99	89.725	70,487.00
30.06.2025 17:00	90.12	89.69	89.74	90.12	108,370.00
30.06.2025 17:30	90.28	90.1	90.26	90.1975	118,482.00
30.06.2025 18:00	90.18	89.87	90.18	89.87	155,496.00
30.06.2025 18:30	89.965	89.785	89.785	89.9	97,293.00
30.06.2025 19:00	90.02	89.87	89.95	89.95	147,909.00
30.06.2025 19:30	90.015	89.89	89.89	89.985	111,299.00
30.06.2025 20:00	90.105	90.01	90.01	90.095	242,487.00
30.06.2025 20:30	90.11	89.92	90.07	90.01	213,708.00
30.06.2025 21:00	90.11	89.98	90	90.09	252,919.00
30.06.2025 21:30	89.95	89.79	89.95	89.92	269,164.00
30.06.2025 22:00	90.14	89.9	89.9	90.14	576,097.00
30.06.2025 22:30	90.17	89.95	90.1	90.14	1,048,042.00
01.07.2025 16:30	90.57	89.99	90.28	90.43	127,788.00
01.07.2025 17:00	90.81	90.38	90.47	90.73	176,779.00
01.07.2025 17:30	90.71	90.44	90.71	90.67	274,273.00
01.07.2025 18:00	90.925	90.61	90.77	90.925	502,887.00
01.07.2025 18:30	91.115	90.89	90.96	91.115	763,499.00
01.07.2025 19:00	92.11	91.09	91.14	91.66	995,719.00
01.07.2025 19:30	91.99	91.13	91.655	91.13	1,305,986.00
01.07.2025 20:00	91.435	91.15	91.1925	91.405	1,148,854.00
01.07.2025 20:30	91.42	91.31	91.41	91.39	931,101.00
01.07.2025 21:00	91.44	91.31	91.38	91.35	960,300.00
01.07.2025 21:30	91.42	91.32	91.35	91.32	1,034,032.00
01.07.2025 22:00	91.345	91.15	91.25	91.32	1,802,652.00
01.07.2025 22:30	91.3	90.89	91.3	90.9	2,289,415.00
02.07.2025 16:30	91.62	91.03	91.07	91.52	39,058.00
02.07.2025 17:00	92	91.55	91.57	91.94	106,630.00
02.07.2025 17:30	92.82	91.93	92.04	92.05	400,417.00
02.07.2025 18:00	92.85	92.22	92.25	92.85	718,916.00
02.07.2025 18:30	92.9325	92.6	92.885	92.6	403,077.00
02.07.2025 19:00	92.75	92.62	92.62	92.75	488,357.00
02.07.2025 19:30	92.63	92.54	92.59	92.62	547,117.00
02.07.2025 20:00	92.62	92.53	92.62	92.54	707,828.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	95.40	94.75	95.10	95.20	141,158.00
05.07.2024	95.03	93.82	94.83	93.85	316,362.00
08.07.2024	95.01	94.01	94.38	94.94	425,603.00
09.07.2024	95.22	94.29	94.58	94.60	315,106.00
10.07.2024	93.64	89.56	93.46	90.40	1,106,818.00
11.07.2024	91.98	91.24	91.81	91.68	544,218.00
12.07.2024	93.35	91.51	91.75	92.78	324,282.00
15.07.2024	92.57	91.46	92.18	92.41	448,691.00
16.07.2024	92.60	90.49	90.55	92.49	595,693.00
17.07.2024	90.93	89.83	90.13	90.00	634,581.00
18.07.2024	90.30	88.93	90.10	89.71	496,908.00
19.07.2024	89.92	88.78	89.16	88.92	679,673.00
22.07.2024	-99.99	-99.99	89.88	90.85	0.00
23.07.2024	90.62	87.83	89.40	89.40	1,402,082.00
24.07.2024	91.49	88.57	90.85	88.64	589,270.00
25.07.2024	88.89	86.79	88.24	88.40	540,051.00
26.07.2024	89.90	88.58	89.13	88.92	317,576.00
29.07.2024	88.99	88.02	88.75	88.26	301,756.00
30.07.2024	89.78	88.60	89.12	88.85	403,756.00
31.07.2024	90.81	89.61	90.58	90.57	487,809.00
01.08.2024	90.47	86.95	89.99	87.70	516,907.00
02.08.2024	87.64	84.72	85.72	87.51	1,430,143.00
05.08.2024	85.82	83.80	83.85	84.85	424,127.00
06.08.2024	84.88	83.42	83.75	84.60	499,615.00
07.08.2024	85.85	83.69	84.89	83.70	497,884.00
08.08.2024	85.61	84.06	84.61	85.48	344,032.00
09.08.2024	86.20	85.20	85.77	86.12	485,701.00
12.08.2024	87.28	85.77	86.02	86.65	402,393.00
13.08.2024	88.20	86.63	86.63	87.76	418,646.00
14.08.2024	88.81	87.74	88.77	88.26	367,181.00
15.08.2024	89.70	88.59	88.73	89.16	412,693.00
16.08.2024	90.45	89.52	89.65	90.23	288,398.00
19.08.2024	91.30	90.52	90.70	91.26	312,874.00
20.08.2024	92.18	91.47	91.50	91.62	324,303.00
21.08.2024	92.73	91.88	92.22	92.64	251,013.00
22.08.2024	92.58	91.05	92.36	91.13	357,722.00
23.08.2024	92.33	90.78	90.94	92.26	222,448.00
26.08.2024	91.61	90.78	91.04	90.86	234,303.00
27.08.2024	91.11	90.11	90.21	90.88	330,266.00
28.08.2024	91.00	89.78	90.59	90.21	296,587.00
29.08.2024	91.60	90.22	90.98	90.38	341,252.00
30.08.2024	91.08	90.04	90.47	91.01	285,896.00
03.09.2024	90.22	88.53	90.11	88.66	328,847.00
04.09.2024	86.76	84.65	85.35	86.29	558,566.00
05.09.2024	86.35	85.47	85.51	85.83	278,035.00
06.09.2024	86.22	84.54	86.11	84.90	379,089.00
09.09.2024	85.81	84.35	85.02	84.71	352,257.00
10.09.2024	85.40	84.60	85.40	85.19	229,149.00
11.09.2024	84.92	83.31	84.78	84.56	459,891.00
12.09.2024	84.95	83.58	84.03	84.93	373,907.00
13.09.2024	86.20	85.26	85.38	86.07	228,953.00
16.09.2024	86.27	85.53	86.18	85.71	319,455.00
17.09.2024	87.32	86.47	87.13	87.03	378,658.00
18.09.2024	87.35	85.42	87.30	85.69	535,059.00
19.09.2024	87.33	86.60	86.80	86.99	335,634.00
20.09.2024	87.20	86.13	86.45	86.80	337,868.00
23.09.2024	87.57	86.86	87.01	86.95	285,624.00
24.09.2024	85.99	85.21	85.65	85.32	451,576.00
25.09.2024	85.77	85.24	85.50	85.74	460,009.00
26.09.2024	88.83	87.55	88.22	87.76	432,026.00
27.09.2024	89.43	88.38	88.62	89.09	327,639.00
30.09.2024	89.84	88.78	88.86	89.73	506,958.00
01.10.2024	88.81	85.65	88.64	86.61	713,034.00
02.10.2024	86.99	85.59	85.74	86.54	467,162.00
03.10.2024	86.05	84.68	84.75	85.61	564,815.00
04.10.2024	85.72	84.76	85.36	85.66	472,968.00
07.10.2024	86.31	85.56	85.84	85.61	265,682.00
08.10.2024	85.86	85.27	85.84	85.72	286,221.00
09.10.2024	85.48	84.56	84.82	85.27	363,749.00
10.10.2024	85.43	84.82	85.12	85.19	256,559.00
11.10.2024	86.34	84.66	84.69	86.28	508,108.00
14.10.2024	88.24	86.57	86.57	88.19	470,898.00
15.10.2024	89.74	86.88	88.91	87.41	1,220,418.00
16.10.2024	87.31	85.92	86.06	86.13	1,029,914.00
17.10.2024	88.00	85.88	86.44	87.60	656,287.00
18.10.2024	88.65	87.75	88.28	88.63	513,377.00
21.10.2024	92.17	87.49	87.88	91.81	1,817,187.00
22.10.2024	84.74	81.91	82.34	83.99	4,107,493.00
23.10.2024	84.24	80.09	84.17	80.44	1,637,019.00
24.10.2024	81.62	80.96	81.47	80.96	516,291.00
25.10.2024	81.31	80.56	80.92	80.71	444,992.00
28.10.2024	83.84	82.07	82.21	83.72	637,022.00
29.10.2024	84.96	83.96	84.56	84.62	392,931.00
30.10.2024	84.47	82.59	84.01	82.70	644,260.00
31.10.2024	82.88	81.06	82.88	81.70	433,065.00
04.11.2024	84.14	82.98	82.98	83.52	697,201.00
05.11.2024	84.07	83.30	83.50	83.63	677,480.00
06.11.2024	78.86	77.16	77.42	78.62	1,238,667.00
07.11.2024	82.48	80.82	81.70	81.11	760,656.00
11.11.2024	79.47	78.75	79.41	78.78	396,339.00
12.11.2024	78.15	76.95	78.12	77.29	580,461.00
13.11.2024	77.48	76.34	76.85	77.08	487,645.00
14.11.2024	79.88	78.19	79.65	78.24	840,369.00
15.11.2024	78.31	77.45	78.25	77.60	314,265.00
18.11.2024	78.78	77.67	77.71	78.49	422,297.00
19.11.2024	78.26	77.37	77.58	77.93	313,329.00
20.11.2024	78.20	77.09	77.75	78.10	650,975.00
21.11.2024	79.71	78.68	79.06	79.46	479,384.00
22.11.2024	79.74	79.22	79.41	79.58	342,339.00
25.11.2024	81.95	80.33	80.85	81.76	669,306.00
26.11.2024	81.92	80.89	81.90	81.01	333,294.00
27.11.2024	80.64	78.74	80.09	79.25	476,267.00
29.11.2024	81.09	80.30	80.30	80.89	284,726.00
02.12.2024	82.32	81.01	81.27	82.23	283,486.00
03.12.2024	82.02	80.88	81.00	81.76	311,115.00
04.12.2024	84.04	83.02	83.33	83.66	396,564.00
05.12.2024	84.59	83.90	84.44	84.31	294,711.00
06.12.2024	85.44	84.80	85.06	84.89	302,350.00
09.12.2024	85.80	85.25	85.48	85.36	296,914.00
10.12.2024	85.31	84.22	85.16	84.45	403,330.00
11.12.2024	85.17	84.60	84.78	85.01	251,186.00
12.12.2024	85.24	84.57	84.62	84.63	194,172.00
13.12.2024	85.47	84.29	85.34	84.39	267,977.00
16.12.2024	83.32	80.17	80.29	82.41	715,931.00
17.12.2024	84.30	83.41	84.13	83.66	569,780.00
18.12.2024	84.04	81.58	83.66	81.66	338,359.00
19.12.2024	81.78	80.75	81.32	81.06	465,099.00
20.12.2024	82.18	80.94	81.14	81.77	410,104.00
23.12.2024	82.90	82.21	82.28	82.84	264,730.00
24.12.2024	83.14	82.51	82.54	83.03	99,268.00
26.12.2024	84.12	83.19	83.38	83.78	214,977.00
27.12.2024	83.55	82.80	83.40	83.42	293,069.00
30.12.2024	83.20	82.25	82.69	82.64	305,756.00
31.12.2024	83.10	81.72	82.60	82.35	192,369.00
06.01.2025	86.50	84.83	85.00	86.35	689,388.00
07.01.2025	89.76	86.97	89.12	87.02	1,099,065.00
08.01.2025	87.05	85.99	86.25	86.98	384,735.00
10.01.2025	86.18	85.25	85.53	85.76	370,796.00
13.01.2025	85.66	84.08	84.49	85.55	485,395.00
14.01.2025	87.15	86.35	86.73	87.02	370,365.00
15.01.2025	88.88	87.63	88.08	88.24	861,912.00
16.01.2025	88.67	87.24	88.13	88.20	784,516.00
17.01.2025	88.11	86.69	87.30	87.22	831,718.00
21.01.2025	90.49	88.00	88.14	90.20	1,413,568.00
22.01.2025	89.88	87.67	89.42	87.85	714,128.00
23.01.2025	91.74	89.26	89.91	91.55	1,250,262.00
24.01.2025	91.47	90.83	91.14	91.18	618,297.00
27.01.2025	92.11	90.49	90.60	91.99	1,004,878.00
28.01.2025	93.48	91.10	92.26	92.96	1,371,537.00
29.01.2025	99.24	95.55	97.00	96.79	1,935,639.00
30.01.2025	100.45	98.85	100.38	99.26	1,449,046.00
31.01.2025	100.99	96.65	100.42	97.42	1,239,986.00
03.02.2025	97.42	95.46	96.60	97.40	721,899.00
04.02.2025	98.81	97.41	97.58	98.56	994,609.00
05.02.2025	100.78	99.09	99.64	100.75	542,650.00
06.02.2025	99.61	98.70	99.32	99.42	427,569.00
07.02.2025	100.33	98.39	99.92	98.63	737,748.00
10.02.2025	100.74	99.45	99.58	100.53	498,799.00
11.02.2025	100.35	99.60	100.00	99.85	351,292.00
12.02.2025	100.45	99.30	99.68	100.38	383,134.00
13.02.2025	102.61	101.21	101.52	102.60	393,719.00
14.02.2025	105.65	104.39	104.63	105.06	868,870.00
18.02.2025	105.24	104.31	105.16	104.64	484,278.00
19.02.2025	104.31	103.46	103.98	104.05	463,553.00
20.02.2025	103.84	102.88	103.73	103.27	389,452.00
21.02.2025	104.31	102.98	104.26	104.00	681,357.00
24.02.2025	104.54	103.19	104.39	103.38	430,259.00
25.02.2025	105.07	103.69	104.68	104.42	463,842.00
26.02.2025	105.63	104.62	104.87	104.84	441,621.00
27.02.2025	104.08	101.18	104.05	101.21	744,802.00
28.02.2025	98.94	97.40	98.36	98.94	1,039,223.00
03.03.2025	100.87	96.87	100.59	97.54	581,231.00
04.03.2025	96.97	94.41	95.15	95.70	826,501.00
05.03.2025	97.99	96.40	96.56	97.69	422,938.00
06.03.2025	98.00	95.86	97.05	96.50	856,569.00
07.03.2025	98.32	95.62	97.16	97.67	824,216.00
10.03.2025	94.84	92.85	94.28	94.07	983,433.00
11.03.2025	94.49	91.83	94.08	92.19	583,797.00
12.03.2025	92.77	89.84	92.55	90.44	876,229.00
13.03.2025	90.81	88.83	90.76	88.98	541,966.00
14.03.2025	90.19	89.35	90.10	89.62	602,868.00
17.03.2025	90.76	88.99	89.09	90.20	370,419.00
18.03.2025	91.13	90.44	90.87	90.62	501,223.00
19.03.2025	92.01	90.66	90.92	91.40	386,824.00
20.03.2025	91.28	90.43	90.50	90.87	394,405.00
21.03.2025	90.30	89.33	89.64	89.97	459,434.00
24.03.2025	91.68	91.04	91.17	91.55	352,391.00
25.03.2025	92.70	91.95	92.62	92.45	368,908.00
26.03.2025	91.81	90.46	91.63	91.02	350,611.00
27.03.2025	89.39	88.29	88.73	88.60	553,623.00
28.03.2025	88.77	86.69	88.58	86.95	691,322.00
31.03.2025	84.70	83.01	83.92	84.41	771,503.00
01.04.2025	85.76	84.37	85.75	85.02	555,467.00
02.04.2025	86.00	84.26	84.38	85.67	678,833.00
03.04.2025	74.77	71.26	74.65	71.41	2,040,904.00
04.04.2025	71.60	67.20	69.82	69.30	1,988,060.00
07.04.2025	71.88	65.35	66.75	68.17	1,991,241.00
08.04.2025	70.46	64.73	69.88	65.57	1,515,846.00
09.04.2025	74.65	65.76	66.26	74.20	2,550,304.00
10.04.2025	71.19	68.19	70.72	70.37	1,554,100.00
11.04.2025	71.71	69.36	69.55	71.67	1,058,977.00
14.04.2025	76.12	73.42	75.30	73.47	1,575,790.00
15.04.2025	73.45	72.32	73.33	72.79	724,418.00
16.04.2025	71.35	69.19	70.72	70.13	981,243.00
17.04.2025	72.21	70.87	71.07	71.63	524,868.00
21.04.2025	71.36	70.14	71.00	71.09	386,679.00
22.04.2025	72.64	71.16	71.21	72.30	728,951.00
23.04.2025	75.99	74.23	74.82	74.95	1,017,483.00
24.04.2025	77.28	75.53	75.57	77.15	731,752.00
25.04.2025	78.04	76.58	77.27	77.90	763,891.00
28.04.2025	78.65	77.58	77.72	78.48	924,140.00
29.04.2025	78.81	77.70	77.95	78.21	1,115,457.00
30.04.2025	76.04	74.08	75.00	75.39	1,824,313.00
01.05.2025	77.32	75.41	76.27	75.99	717,271.00
02.05.2025	78.70	77.62	78.31	78.15	883,416.00
05.05.2025	78.98	77.98	78.04	78.05	790,914.00
06.05.2025	77.45	76.52	76.92	76.52	643,384.00
07.05.2025	77.85	76.81	77.47	77.64	636,694.00
08.05.2025	81.89	78.51	79.12	81.18	1,498,723.00
09.05.2025	81.23	80.08	80.88	80.62	888,121.00
12.05.2025	86.34	85.22	86.01	86.23	963,973.00
13.05.2025	87.49	84.95	85.02	86.96	1,459,027.00
14.05.2025	88.42	87.01	88.30	87.59	745,578.00
15.05.2025	87.86	87.18	87.49	87.76	501,450.00
16.05.2025	87.06	85.61	86.24	86.55	1,338,719.00
19.05.2025	86.69	85.44	85.61	86.50	432,456.00
20.05.2025	86.99	86.19	86.80	86.55	525,361.00
21.05.2025	87.99	86.37	86.77	86.71	707,892.00
22.05.2025	86.97	85.73	85.92	86.54	363,129.00
23.05.2025	84.36	83.72	83.79	83.84	636,856.00
27.05.2025	86.07	85.18	85.88	85.53	529,145.00
28.05.2025	85.22	84.55	84.92	84.61	529,533.00
29.05.2025	85.32	84.18	84.73	85.09	306,812.00
30.05.2025	84.00	82.19	83.90	82.76	829,184.00
02.06.2025	82.64	81.98	82.03	82.42	618,329.00
03.06.2025	83.51	82.00	82.16	83.30	546,469.00
04.06.2025	84.39	83.53	83.64	83.85	445,684.00
05.06.2025	85.13	84.06	84.27	84.31	461,430.00
06.06.2025	85.67	84.48	84.49	85.25	389,543.00
09.06.2025	86.66	85.89	85.98	85.98	433,757.00
10.06.2025	86.95	86.26	86.59	86.86	348,553.00
11.06.2025	89.84	88.08	89.10	88.12	758,381.00
12.06.2025	87.73	87.16	87.48	87.45	501,490.00
13.06.2025	86.20	84.76	85.96	85.00	530,187.00
16.06.2025	87.17	85.98	86.17	86.95	465,402.00
17.06.2025	86.64	85.14	86.37	85.20	359,586.00
18.06.2025	85.44	84.31	85.20	84.51	398,032.00
20.06.2025	84.73	83.39	84.59	83.66	609,032.00
23.06.2025	86.05	84.46	84.79	85.93	423,286.00
24.06.2025	88.31	86.67	87.06	87.90	572,721.00
25.06.2025	88.67	87.96	88.48	88.42	431,696.00
26.06.2025	88.83	87.60	87.90	88.74	381,878.00
27.06.2025	90.63	89.36	90.31	90.16	695,243.00
30.06.2025	90.28	89.63	90.03	90.13	396,147.00
01.07.2025	92.21	89.94	90.27	90.95	612,174.00

צרו איתנו קשר *5988