גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	20.84	20.84	20.84	20.84	0.00
16:50	21.01	21.01	21.01	21.01	27,114.00
17:00	20.97	20.97	20.97	20.97	14,760.00
17:10	21.17	21.17	21.17	21.17	23,725.00
17:20	20.92	20.92	20.92	20.92	16,957.00
17:30	20.905	20.905	20.905	20.905	12,166.00
17:40	20.8	20.8	20.8	20.8	15,683.00
17:50	20.77	20.77	20.77	20.77	43,770.00
18:00	20.75	20.75	20.75	20.75	27,249.00
18:10	20.75	20.75	20.75	20.75	12,860.00
18:20	20.83	20.83	20.83	20.83	27,542.00
18:30	20.84	20.84	20.84	20.84	14,845.00
18:40	20.8	20.8	20.8	20.8	10,199.00
18:50	20.81	20.81	20.81	20.81	7,537.00
19:00	20.81	20.81	20.81	20.81	12,168.00
19:10	20.84	20.84	20.84	20.84	13,775.00
19:20	20.92	20.92	20.92	20.92	5,536.00
19:30	20.915	20.915	20.915	20.915	15,417.00
19:40	20.87	20.87	20.87	20.87	12,507.00
19:50	20.89	20.89	20.89	20.89	9,815.00
20:00	20.88	20.88	20.88	20.88	8,870.00
20:10	20.86	20.86	20.86	20.86	10,769.00
20:20	20.83	20.83	20.83	20.83	8,309.00
20:30	20.77	20.77	20.77	20.77	11,313.00
20:40	20.76	20.76	20.76	20.76	12,147.00
20:50	20.71	20.71	20.71	20.71	11,420.00
21:00	20.725	20.725	20.725	20.725	7,537.00
21:10	20.77	20.77	20.77	20.77	21,936.00
21:20	20.79	20.79	20.79	20.79	8,812.00
21:30	20.75	20.75	20.75	20.75	17,757.00
21:40	20.725	20.725	20.725	20.725	10,395.00
21:50	20.75	20.75	20.75	20.75	12,817.00
22:00	20.77	20.77	20.77	20.77	15,071.00
22:10	20.8	20.8	20.8	20.8	16,918.00
22:20	20.79	20.79	20.79	20.79	17,606.00
22:30	20.91	20.91	20.91	20.91	78,447.00
22:40	20.86	20.86	20.86	20.86	22,601.00
22:50	20.84	20.84	20.84	20.84	36,362.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	21.235	21.07	21.235	21.07	26,111.00
29.08.2025 17:30	21.09	21.0057	21.09	21.0493	44,503.00
29.08.2025 18:00	21.06	20.93	21.045	21.02	61,624.00
29.08.2025 18:30	21.11	21.03	21.03	21.11	58,524.00
29.08.2025 19:00	21.15	21.105	21.12	21.15	88,499.00
29.08.2025 19:30	21.15	21.09	21.14	21.09	96,970.00
29.08.2025 20:00	21.08	21	21.08	21.03	107,425.00
29.08.2025 20:30	21.07	21.01	21.03	21.01	145,776.00
29.08.2025 21:00	20.995	20.91	20.995	20.93	198,594.00
29.08.2025 21:30	20.9806	20.94	20.94	20.95	218,534.00
29.08.2025 22:00	20.96	20.915	20.95	20.93	268,520.00
29.08.2025 22:30	20.955	20.865	20.925	20.945	353,928.00
02.09.2025 16:30	20.87	20.65	20.69	20.84	20,487.00
02.09.2025 17:00	20.9	20.76	20.9	20.775	45,060.00
02.09.2025 17:30	20.75	20.54	20.75	20.54	64,582.00
02.09.2025 18:00	20.57	20.46	20.51	20.53	113,258.00
02.09.2025 18:30	20.54	20.46	20.525	20.53	100,003.00
02.09.2025 19:00	20.625	20.54	20.54	20.5875	103,064.00
02.09.2025 19:30	20.62	20.575	20.61	20.62	126,689.00
02.09.2025 20:00	20.71	20.61	20.61	20.67	202,534.00
02.09.2025 20:30	20.735	20.67	20.67	20.7	148,541.00
02.09.2025 21:00	20.73	20.59	20.71	20.59	287,469.00
02.09.2025 21:30	20.68	20.6	20.605	20.63	329,623.00
02.09.2025 22:00	20.715	20.64	20.64	20.705	417,756.00
02.09.2025 22:30	20.77	20.68	20.705	20.72	554,719.00
03.09.2025 16:30	20.85	20.57	20.6101	20.6	25,690.00
03.09.2025 17:00	20.66	20.57	20.59	20.57	37,528.00
03.09.2025 17:30	20.68	20.61	20.61	20.66	56,687.00
03.09.2025 18:00	20.655	20.57	20.655	20.58	65,937.00
03.09.2025 18:30	20.59	20.53	20.59	20.55	85,534.00
03.09.2025 19:00	20.66	20.55	20.553	20.64	104,443.00
03.09.2025 19:30	20.75	20.655	20.655	20.745	114,854.00
03.09.2025 20:00	20.795	20.74	20.74	20.76	114,997.00
03.09.2025 20:30	20.76	20.6903	20.76	20.7	148,671.00
03.09.2025 21:00	20.7608	20.68	20.7	20.7608	211,065.00
03.09.2025 21:30	20.7954	20.745	20.775	20.77	232,465.00
03.09.2025 22:00	20.77	20.68	20.77	20.683	311,306.00
03.09.2025 22:30	20.76	20.66	20.68	20.71	404,717.00
04.09.2025 16:30	20.71	20.36	20.71	20.365	17,710.00
04.09.2025 17:00	20.45	20.25	20.365	20.37	54,985.00
04.09.2025 17:30	20.4	20.32	20.4	20.365	65,618.00
04.09.2025 18:00	20.58	20.38	20.38	20.57	80,926.00
04.09.2025 18:30	20.575	20.5297	20.55	20.53	107,094.00
04.09.2025 19:00	20.54	20.4881	20.54	20.51	161,411.00
04.09.2025 19:30	20.52	20.465	20.51	20.47	125,849.00
04.09.2025 20:00	20.57	20.46	20.46	20.57	119,248.00
04.09.2025 20:30	20.58	20.515	20.565	20.56	163,653.00
04.09.2025 21:00	20.58	20.515	20.57	20.515	200,117.00
04.09.2025 21:30	20.535	20.5	20.52	20.535	277,373.00
04.09.2025 22:00	20.565	20.46	20.53	20.49	371,680.00
04.09.2025 22:30	20.52	20.395	20.4865	20.52	586,893.00
05.09.2025 16:30	21.07	20.665	20.69	21.07	26,373.00
05.09.2025 17:00	21.19	20.845	21.13	20.845	66,370.00
05.09.2025 17:30	20.845	20.655	20.845	20.655	136,030.00
05.09.2025 18:00	20.88	20.67	20.67	20.82	172,923.00
05.09.2025 18:30	20.82	20.77	20.81	20.79	161,018.00
05.09.2025 19:00	20.94	20.795	20.795	20.94	240,818.00
05.09.2025 19:30	20.93	20.85	20.91	20.92	278,693.00
05.09.2025 20:00	20.9	20.77	20.9	20.78	311,369.00
05.09.2025 20:30	20.795	20.69	20.77	20.71	317,527.00
05.09.2025 21:00	20.81	20.71	20.71	20.74	408,882.00
05.09.2025 21:30	20.805	20.72	20.74	20.805	383,040.00
05.09.2025 22:00	20.92	20.78	20.81	20.89	533,582.00
05.09.2025 22:30	21.03	20.84	20.87	20.985	783,684.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	27.68	27.25	27.48	27.36	586,804.00
10.09.2024	27.70	27.38	27.51	27.58	575,224.00
11.09.2024	27.73	27.03	27.40	27.67	636,666.00
12.09.2024	27.95	27.39	27.77	27.78	617,567.00
13.09.2024	28.72	27.78	28.01	28.51	637,348.00
16.09.2024	29.02	28.44	28.69	28.83	657,354.00
17.09.2024	29.14	28.52	29.14	28.83	715,070.00
18.09.2024	29.38	28.54	28.77	28.64	700,910.00
19.09.2024	29.38	28.91	29.38	29.09	588,332.00
20.09.2024	29.58	28.91	29.06	29.07	1,748,022.00
23.09.2024	29.47	28.92	29.10	29.32	467,498.00
24.09.2024	29.50	29.08	29.50	29.25	443,320.00
25.09.2024	29.55	29.07	29.17	29.24	709,126.00
26.09.2024	30.17	29.52	29.52	30.16	771,344.00
27.09.2024	30.78	30.14	30.37	30.35	521,274.00
30.09.2024	30.46	30.07	30.24	30.34	668,017.00
01.10.2024	30.33	29.45	30.32	29.62	605,178.00
02.10.2024	30.11	29.42	29.58	29.97	444,197.00
03.10.2024	29.78	29.47	29.63	29.74	410,024.00
04.10.2024	30.36	29.98	30.09	30.35	401,098.00
07.10.2024	30.39	30.10	30.19	30.21	450,964.00
08.10.2024	30.91	30.08	30.20	30.25	483,760.00
09.10.2024	30.76	30.10	30.41	30.76	536,198.00
10.10.2024	31.29	30.55	30.70	31.17	482,772.00
11.10.2024	31.62	31.20	31.23	31.47	470,219.00
14.10.2024	31.76	31.45	31.67	31.72	435,685.00
15.10.2024	32.18	31.75	31.97	32.00	794,766.00
16.10.2024	32.38	31.95	32.20	32.22	918,400.00
17.10.2024	32.55	32.22	32.50	32.34	445,900.00
18.10.2024	32.53	32.26	32.29	32.36	317,619.00
21.10.2024	32.60	32.15	32.36	32.26	421,145.00
22.10.2024	32.44	31.93	32.14	32.00	403,820.00
23.10.2024	32.11	31.52	31.92	31.60	676,147.00
24.10.2024	32.06	31.57	31.70	31.79	555,704.00
25.10.2024	32.26	31.89	31.92	31.98	371,004.00
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