גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טרה דאטה > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרה דאטה

Teradata

מניה TDC 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	21.55	21.55	21.55	21.55	0.00
16:50	21.555	21.555	21.555	21.555	8,752.00
17:00	21.48	21.48	21.48	21.48	5,411.00
17:10	21.49	21.49	21.49	21.49	6,160.00
17:20	21.565	21.565	21.565	21.565	5,422.00
17:30	21.4902	21.4902	21.4902	21.4902	5,974.00
17:40	21.51	21.51	21.51	21.51	3,466.00
17:50	21.51	21.51	21.51	21.51	4,057.00
18:00	21.5	21.5	21.5	21.5	2,436.00
18:10	21.465	21.465	21.465	21.465	6,614.00
18:20	21.49	21.49	21.49	21.49	2,690.00
18:30	21.45	21.45	21.45	21.45	25,389.00
18:40	21.33	21.33	21.33	21.33	26,700.00
18:50	21.36	21.36	21.36	21.36	5,541.00
19:00	21.37	21.37	21.37	21.37	4,368.00
19:10	21.38	21.38	21.38	21.38	2,627.00
19:20	21.3601	21.3601	21.3601	21.3601	1,940.00
19:30	21.335	21.335	21.335	21.335	6,389.00
19:40	21.335	21.335	21.335	21.335	6,342.00
19:50	21.34	21.34	21.34	21.34	9,427.00
20:00	21.32	21.32	21.32	21.32	2,006.00
20:10	21.325	21.325	21.325	21.325	4,842.00
20:20	21.32	21.32	21.32	21.32	2,351.00
20:30	21.35	21.35	21.35	21.35	4,631.00
20:40	21.34	21.34	21.34	21.34	2,849.00
20:50	21.365	21.365	21.365	21.365	6,298.00
21:00	21.3801	21.3801	21.3801	21.3801	4,986.00
21:10	21.42	21.42	21.42	21.42	4,725.00
21:20	21.435	21.435	21.435	21.435	4,968.00
21:30	21.385	21.385	21.385	21.385	2,151.00
21:40	21.4	21.4	21.4	21.4	12,410.00
21:50	21.36	21.36	21.36	21.36	3,135.00
22:00	21.42	21.42	21.42	21.42	7,928.00
22:10	21.425	21.425	21.425	21.425	5,152.00
22:20	21.4	21.4	21.4	21.4	9,140.00
22:30	21.44	21.44	21.44	21.44	9,039.00
22:40	21.435	21.435	21.435	21.435	11,653.00
22:50	21.445	21.445	21.445	21.445	16,107.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	21.22	21.005	21.005	21.19	10,371.00
21.10.2025 17:30	21.545	21.23	21.23	21.525	30,753.00
21.10.2025 18:00	21.61	21.47	21.475	21.5	59,256.00
21.10.2025 18:30	21.52	21.4314	21.505	21.4314	102,827.00
21.10.2025 19:00	21.47	21.38	21.4499	21.385	139,108.00
21.10.2025 19:30	21.435	21.34	21.38	21.3463	124,801.00
21.10.2025 20:00	21.4	21.32	21.34	21.34	136,849.00
21.10.2025 20:30	21.41	21.34	21.35	21.3655	91,935.00
21.10.2025 21:00	21.41	21.35	21.35	21.375	125,610.00
21.10.2025 21:30	21.39	21.3025	21.375	21.3198	100,530.00
21.10.2025 22:00	21.37	21.3	21.31	21.34	139,308.00
21.10.2025 22:30	21.371	21.275	21.34	21.275	223,065.00
22.10.2025 16:30	21.25	21.045	21.25	21.18	1,858.00
22.10.2025 17:00	21.3	21.21	21.21	21.235	8,525.00
22.10.2025 17:30	21.31	21.205	21.29	21.295	19,885.00
22.10.2025 18:00	21.39	21.28	21.28	21.285	21,419.00
22.10.2025 18:30	21.38	21.28	21.28	21.31	40,038.00
22.10.2025 19:00	21.33	21.26	21.33	21.26	58,734.00
22.10.2025 19:30	21.27	21.065	21.26	21.21	78,566.00
22.10.2025 20:00	21.2	21.03	21.19	21.08	60,379.00
22.10.2025 20:30	21.105	20.93	21.07	20.935	63,991.00
22.10.2025 21:00	21.14	20.97	20.97	21.105	103,687.00
22.10.2025 21:30	21.1	21.04	21.1	21.1	98,872.00
22.10.2025 22:00	21.12	21.05	21.085	21.109	108,647.00
22.10.2025 22:30	21.195	21.105	21.115	21.185	190,811.00
23.10.2025 16:30	21.35	21.085	21.085	21.21	5,849.00
23.10.2025 17:00	21.19	20.72	21.19	20.85	30,428.00
23.10.2025 17:30	20.92	20.805	20.865	20.835	90,339.00
23.10.2025 18:00	21.05	20.815	20.8651	20.98	370,837.00
23.10.2025 18:30	21.09	20.94	20.97	21.07	512,019.00
23.10.2025 19:00	21.1	21.02	21.085	21.02	410,334.00
23.10.2025 19:30	21.07	21.01	21.02	21.045	765,690.00
23.10.2025 20:00	21.1035	20.99	21.05	21.075	595,585.00
23.10.2025 20:30	21.18	21.07	21.0784	21.18	759,716.00
23.10.2025 21:00	21.18	21.13	21.175	21.1587	545,414.00
23.10.2025 21:30	21.15	21.09	21.15	21.11	719,687.00
23.10.2025 22:00	21.205	21.095	21.11	21.18	814,542.00
23.10.2025 22:30	21.32	21.17	21.175	21.32	1,109,749.00
24.10.2025 16:30	21.63	21.465	21.505	21.57	4,175.00
24.10.2025 17:00	21.57	21.48	21.56	21.48	14,603.00
24.10.2025 17:30	21.52	21.43	21.46	21.45	15,223.00
24.10.2025 18:00	21.52	21.4317	21.46	21.4317	24,831.00
24.10.2025 18:30	21.43	21.33	21.43	21.36	48,359.00
24.10.2025 19:00	21.38	21.32	21.38	21.32	56,843.00
24.10.2025 19:30	21.35	21.31	21.3251	21.33	49,584.00
24.10.2025 20:00	21.35	21.31	21.33	21.35	63,904.00
24.10.2025 20:30	21.405	21.33	21.3378	21.375	87,407.00
24.10.2025 21:00	21.435	21.38	21.385	21.38	67,890.00
24.10.2025 21:30	21.43	21.35	21.38	21.42	110,697.00
24.10.2025 22:00	21.46	21.39	21.42	21.455	158,444.00
24.10.2025 22:30	21.465	21.39	21.455	21.39	224,643.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	32.61	32.13	32.26	32.13	380,960.00
29.10.2024	32.72	32.12	32.15	32.60	634,627.00
30.10.2024	33.14	32.40	32.60	32.41	524,277.00
31.10.2024	32.55	31.81	32.46	32.23	689,521.00
04.11.2024	33.69	32.88	33.32	33.38	1,200,996.00
05.11.2024	30.81	28.30	30.42	28.47	2,833,999.00
06.11.2024	29.90	28.80	29.49	29.33	1,550,222.00
07.11.2024	29.42	28.88	29.34	29.31	1,471,669.00
11.11.2024	30.09	29.24	30.00	29.79	755,361.00
12.11.2024	29.85	29.22	29.62	29.45	871,017.00
13.11.2024	30.01	29.43	29.52	29.76	753,860.00
14.11.2024	30.01	29.35	29.79	29.59	1,051,946.00
15.11.2024	29.50	28.77	29.48	28.97	746,836.00
18.11.2024	29.49	28.69	29.15	29.21	711,493.00
19.11.2024	29.60	28.63	28.92	29.50	635,160.00
20.11.2024	30.02	29.30	29.58	29.97	636,396.00
21.11.2024	30.77	30.06	30.23	30.37	871,248.00
22.11.2024	30.87	30.48	30.58	30.69	644,933.00
25.11.2024	31.55	31.02	31.02	31.13	909,003.00
26.11.2024	31.53	31.00	31.20	31.27	505,059.00
27.11.2024	31.35	30.78	31.25	30.93	634,047.00
29.11.2024	31.07	30.84	30.98	30.90	267,193.00
02.12.2024	31.65	30.70	30.91	31.41	920,905.00
03.12.2024	31.95	31.19	31.20	31.69	888,741.00
04.12.2024	32.21	31.53	32.00	31.83	689,214.00
05.12.2024	32.70	31.88	32.00	32.33	1,304,771.00
06.12.2024	32.79	31.97	32.75	32.11	632,558.00
09.12.2024	32.78	32.16	32.23	32.42	673,911.00
10.12.2024	32.64	31.97	32.16	32.51	665,656.00
11.12.2024	32.76	32.18	32.50	32.57	1,295,163.00
12.12.2024	33.10	32.46	32.46	33.08	646,160.00
13.12.2024	33.10	32.08	32.99	32.30	748,847.00
16.12.2024	33.08	32.15	32.15	32.80	717,957.00
17.12.2024	33.15	32.64	32.72	32.81	579,935.00
18.12.2024	33.20	31.48	32.97	31.63	804,833.00
19.12.2024	32.36	31.66	31.81	32.23	631,908.00
20.12.2024	32.75	31.83	31.91	32.23	2,336,877.00
23.12.2024	32.40	32.01	32.25	32.15	468,007.00
24.12.2024	32.26	31.82	32.17	32.10	350,612.00
26.12.2024	32.38	31.85	31.98	32.18	408,962.00
27.12.2024	32.22	31.50	32.11	31.61	434,083.00
30.12.2024	31.39	30.91	31.39	31.02	511,423.00
31.12.2024	31.39	30.93	31.19	31.15	828,473.00
06.01.2025	32.02	31.07	31.07	31.61	799,852.00
07.01.2025	32.14	30.99	31.75	31.29	615,508.00
08.01.2025	31.26	30.50	31.01	31.12	672,592.00
10.01.2025	30.75	30.05	30.62	30.32	654,661.00
13.01.2025	30.61	29.77	30.06	30.33	903,610.00
14.01.2025	30.94	30.36	30.61	30.63	696,092.00
15.01.2025	31.38	30.82	31.08	31.15	740,604.00
16.01.2025	31.42	31.00	31.25	31.00	1,011,128.00
17.01.2025	31.19	30.23	31.10	30.59	1,141,262.00
21.01.2025	31.68	30.64	30.64	31.62	909,502.00
22.01.2025	32.37	31.71	31.79	32.08	668,456.00
23.01.2025	32.19	31.57	31.81	32.17	832,384.00
24.01.2025	32.36	31.90	32.29	31.95	598,929.00
27.01.2025	32.58	31.39	31.54	32.25	778,663.00
28.01.2025	33.03	32.10	32.19	32.78	760,192.00
29.01.2025	32.60	32.06	32.46	32.36	744,755.00
30.01.2025	32.74	32.32	32.32	32.41	505,610.00
31.01.2025	32.67	31.73	32.50	31.91	880,829.00
03.02.2025	31.49	30.88	31.21	31.40	55,027.00
04.02.2025	31.97	31.48	31.78	31.92	694,592.00
05.02.2025	32.11	31.63	32.00	31.95	327,532.00
06.02.2025	31.77	30.78	31.69	30.80	800,645.00
07.02.2025	31.30	30.77	30.97	30.85	884,143.00
10.02.2025	31.34	30.82	31.19	30.93	1,137,123.00
11.02.2025	31.17	30.43	30.79	30.89	1,136,254.00
12.02.2025	25.69	22.73	23.25	24.62	4,129,414.00
13.02.2025	25.10	24.57	24.79	24.75	1,257,957.00
14.02.2025	24.94	24.51	24.94	24.80	1,501,215.00
18.02.2025	24.93	24.48	24.80	24.93	1,554,548.00
19.02.2025	24.77	24.38	24.75	24.39	1,327,829.00
20.02.2025	24.38	23.46	24.36	23.90	1,751,046.00
21.02.2025	24.07	23.20	23.94	23.32	1,267,429.00
24.02.2025	24.23	23.20	23.55	24.22	1,857,314.00
25.02.2025	24.53	24.05	24.18	24.35	1,566,065.00
26.02.2025	24.39	23.95	24.25	23.98	1,467,868.00
27.02.2025	24.08	23.45	24.05	23.46	1,218,098.00
28.02.2025	23.84	23.19	23.39	23.84	2,099,515.00
03.03.2025	23.98	23.25	23.98	23.38	2,297,370.00
04.03.2025	23.75	23.15	23.16	23.26	1,779,154.00
05.03.2025	23.56	22.82	23.18	23.53	1,609,995.00
06.03.2025	23.39	22.79	23.21	22.98	1,009,709.00
07.03.2025	23.24	22.62	22.88	23.05	1,326,252.00
10.03.2025	23.57	22.46	23.17	22.52	2,033,052.00
11.03.2025	22.82	22.14	22.39	22.34	1,943,511.00
12.03.2025	22.54	22.19	22.46	22.28	1,617,883.00
13.03.2025	22.25	21.80	22.12	21.95	1,220,498.00
14.03.2025	22.89	22.10	22.22	22.69	1,393,524.00
17.03.2025	23.68	22.74	22.74	23.29	1,639,739.00
18.03.2025	23.49	23.13	23.15	23.27	1,448,927.00
19.03.2025	23.81	23.24	23.37	23.35	1,138,631.00
20.03.2025	23.28	22.78	23.15	22.87	1,082,087.00
21.03.2025	22.99	22.52	22.62	22.90	19,693,470.00

צרו איתנו קשר *5988