גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וריסק אנליטיקס > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסק אנליטיקס

Verisk Analytics

מניה VRSK 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	301.725	301.725	301.725	301.725	0.00
16:50	299.735	299.735	299.735	299.735	30,768.00
17:00	300.395	300.395	300.395	300.395	45,815.00
17:10	301.21	301.21	301.21	301.21	31,720.00
17:20	302.625	302.625	302.625	302.625	29,807.00
17:30	302.32	302.32	302.32	302.32	53,312.00
17:40	303.44	303.44	303.44	303.44	32,385.00
17:50	303.3	303.3	303.3	303.3	16,522.00
18:00	304.065	304.065	304.065	304.065	14,150.00
18:10	304.31	304.31	304.31	304.31	16,777.00
18:20	304.4	304.4	304.4	304.4	15,173.00
18:30	304.05	304.05	304.05	304.05	28,129.00
18:40	304.59	304.59	304.59	304.59	19,795.00
18:50	303.975	303.975	303.975	303.975	12,282.00
19:00	304.19	304.19	304.19	304.19	27,149.00
19:20	304.474	304.474	304.474	304.474	16,914.00
19:30	304.925	304.925	304.925	304.925	12,917.00
19:40	305.02	305.02	305.02	305.02	12,254.00
19:50	305.29	305.29	305.29	305.29	31,724.00
20:00	304.94	304.94	304.94	304.94	85,730.00
20:10	304.06	304.06	304.06	304.06	407,253.00
20:20	304.06	304.06	304.06	304.06	21.00
20:30	304.06	304.06	304.06	304.06	100.00
20:40	304.06	304.06	304.06	304.06	0.00
20:50	304.06	304.06	304.06	304.06	0.00
21:00	304.06	304.06	304.06	304.06	1.00
21:10	304.06	304.06	304.06	304.06	0.00
21:20	304.06	304.06	304.06	304.06	0.00
21:30	304.06	304.06	304.06	304.06	0.00
21:40	304.06	304.06	304.06	304.06	0.00
21:50	304.06	304.06	304.06	304.06	0.00
22:00	304.06	304.06	304.06	304.06	20.00
22:10	304.06	304.06	304.06	304.06	0.00
22:20	304.06	304.06	304.06	304.06	0.00
22:30	304.06	304.06	304.06	304.06	0.00
22:40	304.06	304.06	304.06	304.06	0.00
22:50	304.06	304.06	304.06	304.06	56.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	312.205	311.11	311.605	311.81	549,647.00
01.07.2025 17:30	314.37	312.06	312.06	313.755	1,102,566.00
01.07.2025 18:00	314.735	313.59	313.59	313.78	1,903,702.00
01.07.2025 18:30	313.785	312.02	313.785	312.185	2,275,142.00
01.07.2025 19:00	312.72	310.06	312.335	310.7	3,273,626.00
01.07.2025 19:30	311.41	310.54	311.175	311.305	3,266,464.00
01.07.2025 20:00	311.785	310.64	310.99	311.78	4,169,950.00
01.07.2025 20:30	312.31	311.585	311.94	312.31	4,821,095.00
01.07.2025 21:00	312.695	312.16	312.39	312.36	4,432,722.00
01.07.2025 21:30	313.595	312.5	312.52	313.12	4,935,240.00
01.07.2025 22:00	313.535	312.52	313.02	312.755	6,941,159.00
01.07.2025 22:30	313.335	312.31	312.73	312.79	8,954,862.00
02.07.2025 16:30	310.2	307.06	310.2	309.24	423,397.00
02.07.2025 17:00	308.885	307.155	308.885	307.19	568,202.00
02.07.2025 17:30	307.295	306.53	306.79	306.585	918,159.00
02.07.2025 18:00	306.275	303.96	306.275	305.165	1,881,446.00
02.07.2025 18:30	305.115	304.54	305.085	304.735	1,782,260.00
02.07.2025 19:00	304.915	304.06	304.915	304.395	1,927,199.00
02.07.2025 19:30	305.6	304.365	304.365	305.39	2,525,951.00
02.07.2025 20:00	306.38	305.12	305.4	306.38	2,676,050.00
02.07.2025 20:30	306.87	305.4	306.27	305.59	3,973,109.00
02.07.2025 21:00	305.64	304.74	305.51	305.35	4,519,428.00
02.07.2025 21:30	305.41	304.925	305.36	305.23	3,940,792.00
02.07.2025 22:00	305.45	303.65	305.21	303.65	6,467,921.00
02.07.2025 22:30	303.92	301.38	303.77	301.4	8,468,792.00
03.07.2025 16:30	302.7	299.735	300.86	300.075	457,058.00
03.07.2025 17:00	303.06	300.35	300.81	302.905	1,608,778.00
03.07.2025 17:30	304.18	303.05	303.05	304.18	2,065,164.00
03.07.2025 18:00	304.42	304.02	304.04	304.24	2,115,731.00
03.07.2025 18:30	304.59	303.74	304.29	304.31	2,784,227.00
03.07.2025 19:00	305.19	304.07	304.14	304.72	3,876,626.00
03.07.2025 19:30	305.69	304.51	304.96	304.83	6,537,633.00
03.07.2025 20:00	304.06	304.06	304.06	304.06	292,942.00
03.07.2025 20:30	304.06	304.06	304.06	304.06	963,438.00
03.07.2025 21:00	304.06	304.06	304.06	304.06	963,438.00
03.07.2025 21:30	304.06	304.06	304.06	304.06	963,458.00
03.07.2025 22:00	304.06	304.06	304.06	304.06	963,514.00
03.07.2025 22:30	304.06	304.06	304.06	304.06	963,516.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	275.92	273.13	273.90	273.20	572,011.00
09.07.2024	275.94	273.50	273.54	275.38	486,922.00
10.07.2024	277.71	273.18	275.38	277.52	736,462.00
11.07.2024	279.59	274.46	278.93	275.09	826,476.00
12.07.2024	279.75	276.48	276.95	277.38	515,286.00
15.07.2024	280.22	276.66	277.38	277.50	812,413.00
16.07.2024	281.58	277.24	277.30	281.14	672,336.00
17.07.2024	282.08	278.71	281.48	279.16	831,392.00
18.07.2024	282.21	275.99	279.79	280.92	658,488.00
19.07.2024	281.89	275.51	281.89	276.83	1,382,935.00
22.07.2024	-99.99	-99.99	278.47	278.44	0.00
23.07.2024	279.69	277.50	278.61	278.12	391,197.00
24.07.2024	278.97	276.25	278.97	276.55	616,367.00
25.07.2024	281.79	275.85	278.42	276.10	667,954.00
26.07.2024	280.61	271.70	275.90	279.97	862,952.00
29.07.2024	284.74	279.65	280.36	283.78	808,439.00
30.07.2024	287.13	283.65	285.00	285.99	867,369.00
31.07.2024	276.90	260.11	275.00	261.75	1,401,035.00
01.08.2024	262.75	257.59	261.37	261.37	1,077,254.00
02.08.2024	266.84	262.11	262.60	266.66	1,076,998.00
05.08.2024	272.71	259.22	272.71	262.28	1,352,979.00
06.08.2024	265.34	260.45	260.62	260.94	748,828.00
07.08.2024	265.39	260.17	260.93	260.31	781,999.00
08.08.2024	265.27	260.72	261.00	264.60	662,069.00
09.08.2024	264.40	262.45	263.96	264.12	370,698.00
12.08.2024	264.96	260.17	262.53	262.36	454,982.00
13.08.2024	267.27	263.68	264.13	265.64	545,433.00
14.08.2024	268.98	265.06	265.28	268.59	519,311.00
15.08.2024	269.96	265.69	268.59	266.14	490,354.00
16.08.2024	267.91	265.33	266.18	266.63	1,285,118.00
19.08.2024	269.75	266.65	266.74	269.18	543,364.00
20.08.2024	269.20	267.61	268.00	268.69	586,698.00
21.08.2024	270.70	267.94	269.54	269.38	409,316.00
22.08.2024	270.74	268.02	268.02	269.93	553,220.00
23.08.2024	272.71	267.62	271.44	268.15	435,494.00
26.08.2024	271.16	267.54	268.84	267.98	533,838.00
27.08.2024	271.20	267.98	267.98	268.92	561,845.00
28.08.2024	273.29	267.12	270.28	271.47	470,773.00
29.08.2024	272.92	268.90	271.70	271.71	337,902.00
30.08.2024	274.99	270.63	272.84	272.82	658,983.00
03.09.2024	276.22	272.14	272.84	274.36	503,497.00
04.09.2024	274.86	271.03	273.67	274.09	539,289.00
05.09.2024	273.73	270.24	273.62	273.50	614,728.00
06.09.2024	274.57	270.26	274.10	271.66	803,115.00
09.09.2024	274.55	271.31	272.86	273.25	783,972.00
10.09.2024	275.61	271.71	274.03	273.60	666,523.00
11.09.2024	271.93	264.82	271.69	271.63	881,570.00
12.09.2024	271.71	267.25	271.63	269.37	793,329.00
13.09.2024	270.65	266.31	269.37	268.79	1,023,297.00
16.09.2024	272.52	268.54	270.87	269.40	873,459.00
17.09.2024	269.21	266.31	269.18	267.02	564,041.00
18.09.2024	266.50	263.48	266.36	264.76	656,137.00
19.09.2024	267.65	265.04	267.65	265.96	692,585.00
20.09.2024	265.98	263.42	265.09	264.85	1,639,771.00
23.09.2024	266.57	263.83	265.90	265.27	506,637.00
24.09.2024	265.27	261.75	264.74	264.79	618,976.00
25.09.2024	266.17	264.68	264.99	265.16	497,553.00
26.09.2024	266.23	263.62	265.00	264.99	484,529.00
27.09.2024	266.49	264.09	266.06	264.25	555,085.00
30.09.2024	268.45	262.82	264.25	267.96	794,807.00
01.10.2024	270.08	267.36	269.29	268.62	897,955.00
03.10.2024	271.60	265.83	267.02	270.67	1,363,502.00
04.10.2024	270.47	263.97	270.02	265.67	761,870.00
07.10.2024	267.73	264.48	265.58	265.94	566,987.00
08.10.2024	272.62	267.27	267.27	272.22	563,016.00
09.10.2024	277.27	271.53	272.22	277.06	609,581.00
10.10.2024	275.96	266.44	275.91	268.28	666,440.00
11.10.2024	270.08	266.97	270.08	268.23	446,125.00
14.10.2024	269.64	267.02	268.28	269.23	545,955.00
15.10.2024	273.41	268.91	271.33	269.57	491,325.00
16.10.2024	271.33	268.14	269.57	270.60	597,618.00
17.10.2024	271.85	266.60	270.79	267.27	486,497.00
18.10.2024	268.99	266.36	267.29	267.62	439,022.00
21.10.2024	269.86	266.71	267.60	268.09	432,730.00
22.10.2024	268.26	265.16	266.77	267.59	378,782.00
23.10.2024	267.57	265.74	265.74	266.59	487,745.00
24.10.2024	268.02	264.77	266.59	264.97	321,357.00
25.10.2024	268.79	264.36	266.92	264.65	532,331.00
28.10.2024	268.11	261.70	266.25	262.86	645,732.00
29.10.2024	265.72	261.13	262.64	263.65	909,563.00
30.10.2024	280.00	269.96	280.00	275.63	993,808.00
31.10.2024	278.53	273.43	275.63	274.72	1,204,761.00
04.11.2024	278.46	273.28	275.89	277.22	475,032.00
05.11.2024	281.18	276.25	277.26	279.68	384,423.00
06.11.2024	283.56	276.44	283.56	279.13	830,621.00
07.11.2024	281.30	276.96	278.88	280.34	401,255.00
11.11.2024	288.39	284.79	285.30	285.01	687,816.00
12.11.2024	289.40	284.82	286.42	287.92	924,640.00
13.11.2024	291.42	286.67	288.10	290.04	514,013.00
14.11.2024	290.41	285.36	289.46	286.13	439,007.00
15.11.2024	286.49	280.14	286.49	280.80	522,082.00
18.11.2024	282.48	279.63	280.71	280.36	799,956.00
19.11.2024	283.51	279.24	280.36	281.64	568,608.00
20.11.2024	284.85	279.24	281.64	284.20	462,929.00
21.11.2024	287.78	283.30	285.93	287.56	491,742.00
22.11.2024	291.39	286.89	287.70	290.73	631,680.00
25.11.2024	293.19	289.92	292.12	291.49	667,079.00
26.11.2024	296.10	291.52	292.57	294.75	503,861.00
27.11.2024	296.58	293.33	295.58	294.56	366,117.00
29.11.2024	296.17	292.83	293.44	294.21	363,155.00
02.12.2024	295.39	290.45	295.17	292.70	439,474.00
03.12.2024	292.38	285.08	292.34	289.05	896,875.00
04.12.2024	293.02	288.17	289.09	291.69	554,333.00
05.12.2024	291.62	286.59	291.25	288.90	652,287.00
06.12.2024	290.92	285.62	289.09	287.06	930,342.00
09.12.2024	286.25	281.38	284.91	284.91	814,947.00
10.12.2024	287.98	282.28	285.26	286.68	687,485.00
11.12.2024	289.59	284.01	288.60	285.02	527,885.00
12.12.2024	287.60	283.89	285.02	285.30	401,722.00
13.12.2024	284.22	281.81	283.41	283.35	464,947.00
16.12.2024	284.70	280.94	283.75	281.36	660,263.00
17.12.2024	282.52	278.80	281.36	280.22	1,146,133.00
18.12.2024	280.39	275.49	279.96	275.56	737,892.00
19.12.2024	277.75	273.85	273.85	275.58	832,660.00
20.12.2024	279.61	273.23	274.35	276.86	1,656,680.00
23.12.2024	277.19	274.17	277.00	276.71	445,952.00
24.12.2024	279.02	275.05	276.18	278.55	249,801.00
26.12.2024	279.46	276.08	277.26	278.38	283,792.00
27.12.2024	278.80	275.22	276.54	277.30	426,569.00
30.12.2024	278.41	273.30	276.80	275.74	695,595.00
31.12.2024	277.79	273.62	276.45	275.43	560,264.00
06.01.2025	275.49	272.14	274.01	273.00	860,676.00
07.01.2025	274.00	271.25	272.81	273.52	688,310.00
08.01.2025	280.62	273.32	274.71	280.42	1,088,461.00
10.01.2025	280.33	268.41	278.56	268.63	1,139,581.00
13.01.2025	275.71	266.19	267.40	275.47	875,942.00
14.01.2025	276.30	271.60	275.12	273.49	618,514.00
15.01.2025	276.50	272.39	275.50	273.81	855,630.00
16.01.2025	279.14	273.38	273.99	278.47	666,936.00
17.01.2025	282.06	277.77	282.06	278.55	670,740.00
21.01.2025	280.76	278.36	278.80	280.06	684,212.00
22.01.2025	282.13	279.15	281.05	279.35	547,910.00
23.01.2025	279.86	274.82	279.35	277.98	498,458.00
24.01.2025	279.97	276.52	277.43	278.93	404,479.00
27.01.2025	286.45	278.67	278.93	285.46	753,607.00
28.01.2025	285.73	276.61	284.57	281.85	633,227.00
29.01.2025	284.67	281.33	283.16	282.59	596,307.00
30.01.2025	288.40	284.08	284.08	288.08	647,011.00
31.01.2025	289.86	286.50	287.64	287.44	651,366.00
03.02.2025	287.74	284.19	287.49	287.48	129,816.00
04.02.2025	293.53	288.67	290.94	289.20	700,295.00
05.02.2025	292.57	288.52	290.69	291.75	204,055.00
06.02.2025	294.99	290.17	291.98	294.95	581,437.00
07.02.2025	296.23	293.57	294.95	293.73	632,177.00
10.02.2025	295.23	290.11	294.42	294.00	516,890.00
11.02.2025	294.40	291.65	292.18	294.30	331,985.00
12.02.2025	293.95	289.07	291.33	293.06	470,392.00
13.02.2025	296.48	292.35	293.11	295.49	192,581.00
14.02.2025	296.94	293.33	295.50	293.48	534,982.00
18.02.2025	295.58	290.89	292.58	293.30	538,182.00
19.02.2025	296.92	292.37	293.51	295.86	692,264.00
20.02.2025	294.26	291.06	294.20	292.70	878,461.00
21.02.2025	296.39	291.83	292.70	295.11	1,165,507.00
24.02.2025	298.71	295.14	295.14	297.01	718,800.00
25.02.2025	300.50	295.58	297.01	299.72	1,136,919.00
26.02.2025	295.78	262.00	263.97	288.03	1,574,530.00
27.02.2025	292.11	287.73	290.19	290.11	918,136.00
28.02.2025	297.57	291.28	291.78	296.91	1,029,571.00
03.03.2025	302.24	293.13	295.63	301.33	989,092.00
04.03.2025	306.10	299.29	301.88	299.54	954,959.00
05.03.2025	299.65	294.73	296.20	296.89	699,578.00
06.03.2025	297.69	293.98	295.21	295.36	726,774.00
07.03.2025	301.16	294.15	295.36	300.48	753,920.00
10.03.2025	305.57	297.42	301.12	298.00	1,644,766.00
11.03.2025	299.64	290.30	298.93	290.53	1,320,057.00
12.03.2025	290.02	286.18	289.19	288.03	740,413.00
13.03.2025	289.76	285.26	287.06	289.50	715,123.00
14.03.2025	290.03	286.76	289.05	288.58	740,701.00
17.03.2025	291.58	287.83	287.83	291.01	930,843.00
18.03.2025	290.07	286.50	289.34	288.93	764,407.00
19.03.2025	291.44	288.40	288.40	289.74	784,005.00
20.03.2025	289.61	285.86	288.43	287.68	772,903.00
21.03.2025	287.28	283.24	285.23	285.16	1,387,655.00
24.03.2025	289.43	284.45	287.02	285.40	810,221.00
25.03.2025	287.88	283.98	284.80	287.76	992,846.00
26.03.2025	293.00	288.11	288.45	292.03	773,051.00
27.03.2025	299.73	291.23	293.63	296.89	852,357.00
28.03.2025	296.75	293.11	296.24	294.58	728,803.00
31.03.2025	299.96	295.24	296.14	297.62	1,249,750.00
01.04.2025	298.98	294.99	296.82	298.61	602,008.00
02.04.2025	300.07	294.93	298.95	299.71	733,480.00
03.04.2025	306.67	298.45	298.45	305.09	1,406,869.00
04.04.2025	304.16	284.39	299.20	284.99	1,687,682.00
07.04.2025	287.56	275.17	285.86	278.09	1,419,269.00
08.04.2025	281.82	274.91	281.51	277.03	1,707,470.00
09.04.2025	290.30	273.76	275.43	289.34	1,927,797.00
10.04.2025	289.69	279.82	286.12	285.78	1,386,781.00
11.04.2025	293.55	282.85	285.07	291.88	835,049.00
14.04.2025	296.50	291.38	293.12	295.10	837,573.00
15.04.2025	297.61	294.46	295.38	295.05	612,679.00
16.04.2025	297.32	290.23	295.31	292.23	954,892.00
17.04.2025	295.74	290.57	292.72	293.02	502,884.00
21.04.2025	294.70	281.87	291.64	284.35	820,734.00
22.04.2025	293.40	284.76	285.84	292.70	619,625.00
23.04.2025	297.10	288.83	292.74	290.05	885,740.00
24.04.2025	290.28	284.60	289.08	288.24	717,761.00
25.04.2025	287.83	283.21	287.60	286.32	1,005,696.00
28.04.2025	289.17	283.67	285.86	288.41	777,142.00
29.04.2025	293.11	286.17	287.32	292.37	585,385.00
30.04.2025	297.23	288.89	291.83	296.43	794,504.00
01.05.2025	296.34	291.74	294.50	294.51	809,544.00
02.05.2025	298.69	291.56	297.96	293.90	849,640.00
05.05.2025	295.00	290.99	293.14	294.75	645,174.00
06.05.2025	297.54	292.27	294.26	296.19	869,631.00
07.05.2025	312.62	300.75	302.58	309.90	1,510,842.00
08.05.2025	312.82	307.39	312.00	307.85	948,179.00
09.05.2025	310.33	305.83	307.85	309.50	652,427.00
12.05.2025	310.67	301.04	309.82	303.65	990,465.00
13.05.2025	304.53	301.18	303.65	301.57	838,721.00
14.05.2025	302.25	296.97	299.93	301.27	835,398.00
15.05.2025	307.71	302.06	302.17	307.36	680,924.00
16.05.2025	309.78	305.21	307.88	309.57	744,273.00
19.05.2025	314.64	309.76	309.76	314.35	740,734.00
20.05.2025	314.02	310.79	312.38	313.10	508,466.00
21.05.2025	314.01	311.14	312.52	312.33	555,666.00
22.05.2025	315.11	309.96	311.69	314.34	699,669.00
23.05.2025	314.59	311.59	312.84	313.77	547,895.00
27.05.2025	317.10	313.02	314.88	316.16	687,317.00
28.05.2025	317.81	314.30	316.16	315.96	612,568.00
29.05.2025	316.49	312.45	315.79	314.32	754,715.00
30.05.2025	316.37	313.68	315.56	314.14	1,204,511.00
02.06.2025	317.05	310.87	312.69	316.99	592,914.00
03.06.2025	318.23	312.84	314.55	317.51	866,407.00
04.06.2025	321.58	316.80	318.10	321.33	1,006,759.00
05.06.2025	322.92	320.13	322.83	320.59	725,298.00
06.06.2025	321.83	317.81	320.87	319.60	530,802.00
09.06.2025	318.42	310.85	318.42	313.27	642,311.00
10.06.2025	313.41	309.08	312.16	312.28	509,589.00
11.06.2025	312.89	309.33	312.28	311.49	567,636.00
12.06.2025	314.04	309.95	312.18	313.91	521,604.00
13.06.2025	314.58	309.64	312.07	310.41	544,037.00
16.06.2025	311.73	308.53	310.58	309.47	706,959.00
17.06.2025	309.28	306.17	308.90	307.23	537,292.00
18.06.2025	307.64	305.28	307.64	306.09	688,355.00
20.06.2025	308.68	303.42	308.68	306.02	1,893,648.00
23.06.2025	309.65	306.02	307.57	308.41	781,894.00
24.06.2025	312.42	305.99	309.14	309.93	859,436.00
25.06.2025	309.47	302.82	309.47	304.17	818,526.00
26.06.2025	306.07	303.23	304.99	305.13	632,354.00
27.06.2025	309.04	304.60	305.28	308.66	2,471,597.00
30.06.2025	311.77	306.60	306.71	311.50	1,044,373.00
01.07.2025	314.80	309.91	311.34	312.95	860,023.00
02.07.2025	310.20	301.04	310.20	301.21	1,204,147.00
03.07.2025	305.75	299.27	300.83	304.06	963,566.00

צרו איתנו קשר *5988