גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > מדיוונד > גרפים

עדכון אחרון 01.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מדיוונד

MediWound

מניה MDWD 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	19.25	19.25	19.25	19.25	0.00
16:50	19.25	19.25	19.25	19.25	14.00
17:00	19.42	19.42	19.42	19.42	107.00
17:10	19.42	19.42	19.42	19.42	19.00
17:20	19.42	19.42	19.42	19.42	13.00
17:30	19.205	19.205	19.205	19.205	491.00
17:40	19.5399	19.5399	19.5399	19.5399	229.00
17:50	19.265	19.265	19.265	19.265	366.00
18:00	19.265	19.265	19.265	19.265	23.00
18:10	19.25	19.25	19.25	19.25	2,408.00
18:20	19.26	19.26	19.26	19.26	518.00
18:30	19.26	19.26	19.26	19.26	7.00
18:40	19.26	19.26	19.26	19.26	360.00
18:50	19.26	19.26	19.26	19.26	32.00
19:00	19.26	19.26	19.26	19.26	35.00
19:10	19.3	19.3	19.3	19.3	1,058.00
19:20	19.32	19.32	19.32	19.32	462.00
19:30	19.32	19.32	19.32	19.32	26.00
19:40	19.286	19.286	19.286	19.286	603.00
19:50	19.315	19.315	19.315	19.315	256.00
20:00	19.225	19.225	19.225	19.225	359.00
20:10	19.25	19.25	19.25	19.25	614.00
20:20	19.29	19.29	19.29	19.29	537.00
20:30	19.42	19.42	19.42	19.42	1,483.00
20:40	19.42	19.42	19.42	19.42	18.00
20:50	19.42	19.42	19.42	19.42	0.00
21:00	19.36	19.36	19.36	19.36	281.00
21:10	19.285	19.285	19.285	19.285	2,391.00
21:20	19.285	19.285	19.285	19.285	16.00
21:30	19.345	19.345	19.345	19.345	135.00
21:40	19.28	19.28	19.28	19.28	533.00
21:50	19.2336	19.2336	19.2336	19.2336	852.00
22:00	19.405	19.405	19.405	19.405	900.00
22:10	19.405	19.405	19.405	19.405	26.00
22:20	19.31	19.31	19.31	19.31	413.00
22:30	19.33	19.33	19.33	19.33	346.00
22:40	19.33	19.33	19.33	19.33	130.00
22:50	19.29	19.29	19.29	19.29	434.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025 17:00	19.54	19.54	19.54	19.54	82.00
26.06.2025 17:30	19.54	19.54	19.54	19.54	4,409.00
26.06.2025 18:00	19.51	19.51	19.51	19.51	5,182.00
26.06.2025 18:30	19.51	19.5	19.51	19.5	307.00
26.06.2025 19:00	19.59	19.58	19.59	19.58	240.00
26.06.2025 19:30	19.61	19.56	19.57	19.56	682.00
26.06.2025 20:00	19.505	19.43	19.5	19.43	1,082.00
26.06.2025 20:30	19.53	19.495	19.495	19.53	483.00
26.06.2025 21:00	19.6296	19.6296	19.6296	19.6296	254.00
26.06.2025 21:30	19.51	19.51	19.51	19.51	14,214.00
26.06.2025 22:00	19.51	19.48	19.48	19.51	1,097.00
26.06.2025 22:30	19.5	19.39	19.5	19.39	3,075.00
27.06.2025 16:30	19.75	19.433	19.75	19.433	256.00
27.06.2025 17:00	19.645	19.645	19.645	19.645	201.00
27.06.2025 17:30	19.67	19.505	19.67	19.505	340.00
27.06.2025 18:00	19.615	19.4	19.615	19.475	1,323.00
27.06.2025 18:30	19.67	19.5	19.5	19.67	482.00
27.06.2025 19:00	19.68	19.55	19.68	19.55	787.00
27.06.2025 19:30	19.55	19.55	19.55	19.55	13,991.00
27.06.2025 20:00	19.5297	19.5297	19.5297	19.5297	284.00
27.06.2025 20:30	19.455	19.455	19.455	19.455	295.00
27.06.2025 21:00	19.33	19.33	19.33	19.33	306.00
27.06.2025 21:30	19.26	19.26	19.26	19.26	17,393.00
27.06.2025 22:00	19.34	19.16	19.16	19.24	1,683.00
27.06.2025 22:30	19.37	19.13	19.26	19.28	3,534.00
30.06.2025 16:30	19.65	19.56	19.575	19.56	220.00
30.06.2025 17:00	19.69	19.465	19.465	19.69	225.00
30.06.2025 17:30	19.525	19.435	19.435	19.435	282.00
30.06.2025 18:00	19.45	19.4233	19.4233	19.45	272.00
30.06.2025 18:30	19.455	19.455	19.455	19.455	150.00
30.06.2025 19:00	19.39	19.28	19.39	19.28	480.00
30.06.2025 19:30	19.345	19.255	19.27	19.345	833.00
30.06.2025 20:00	19.49	19.49	19.49	19.49	239.00
30.06.2025 20:30	19.27	19.218	19.218	19.27	585.00
30.06.2025 21:00	19.265	19.1164	19.265	19.245	1,304.00
30.06.2025 21:30	19.45	19.1701	19.255	19.45	2,244.00
30.06.2025 22:00	19.54	19.4	19.4	19.405	6,015.00
30.06.2025 22:30	19.61	19.375	19.47	19.375	16,797.00
01.07.2025 16:30	19.42	19.25	19.25	19.42	14.00
01.07.2025 17:00	19.205	18.97	19.205	18.97	38.00
01.07.2025 17:30	19.5399	19.2275	19.5399	19.2275	128.00
01.07.2025 18:00	19.29	19.2	19.2	19.26	280.00
01.07.2025 18:30	19.32	19.26	19.26	19.32	204.00
01.07.2025 19:00	19.32	19.286	19.3	19.286	378.00
01.07.2025 19:30	19.315	19.225	19.315	19.28	440.00
01.07.2025 20:00	19.42	19.25	19.25	19.42	1,062.00
01.07.2025 20:30	19.36	19.36	19.36	19.36	205.00
01.07.2025 21:00	19.36	19.165	19.36	19.28	1,222.00
01.07.2025 21:30	19.405	19.2336	19.2336	19.405	1,441.00
01.07.2025 22:00	19.33	19.31	19.31	19.33	625.00
01.07.2025 22:30	19.29	19.19	19.25	19.22	3,489.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	15.69	14.43	15.50	14.51	89,051.00
05.07.2024	24.00	18.27	20.51	19.60	3,769,651.00
08.07.2024	21.28	18.71	19.50	19.36	596,711.00
09.07.2024	20.58	18.95	19.32	20.47	200,187.00
10.07.2024	21.07	18.61	21.03	18.97	210,122.00
11.07.2024	20.59	18.83	18.97	20.10	145,984.00
12.07.2024	21.34	19.97	19.98	21.16	182,324.00
15.07.2024	21.77	18.90	19.48	20.41	403,751.00
16.07.2024	21.01	20.16	21.01	20.79	155,447.00
17.07.2024	20.94	19.86	20.75	20.33	135,865.00
18.07.2024	21.02	19.45	20.35	20.89	232,642.00
19.07.2024	20.71	18.49	20.31	18.60	196,278.00
22.07.2024	-99.99	-99.99	19.15	18.95	0.00
23.07.2024	19.90	19.00	19.12	19.65	72,404.00
24.07.2024	20.21	19.29	19.66	19.53	50,664.00
25.07.2024	19.99	19.16	19.41	19.30	59,675.00
26.07.2024	19.88	19.11	19.54	19.80	29,364.00
29.07.2024	20.23	19.02	19.83	19.33	54,134.00
30.07.2024	19.34	18.51	19.34	18.89	37,002.00
31.07.2024	19.40	18.80	18.99	19.23	27,485.00
01.08.2024	19.25	17.34	19.23	17.46	192,285.00
02.08.2024	17.88	16.86	16.96	17.48	140,671.00
05.08.2024	17.50	16.15	16.23	16.35	149,637.00
06.08.2024	17.48	16.24	16.51	16.85	95,196.00
07.08.2024	17.43	16.19	17.18	16.35	41,460.00
08.08.2024	17.73	16.32	16.41	17.70	114,467.00
09.08.2024	18.79	17.50	17.61	18.05	156,443.00
12.08.2024	18.26	17.50	18.19	17.95	70,626.00
13.08.2024	18.80	17.77	18.39	18.21	100,169.00
14.08.2024	18.50	17.01	17.22	17.47	97,397.00
15.08.2024	18.47	17.71	18.05	18.17	48,143.00
16.08.2024	19.38	18.11	18.22	19.27	89,058.00
19.08.2024	19.65	19.00	19.39	19.17	61,805.00
20.08.2024	19.16	18.36	19.10	18.85	45,289.00
21.08.2024	19.34	18.62	18.97	18.74	25,343.00
22.08.2024	19.15	18.55	18.84	18.77	18,711.00
23.08.2024	18.99	18.11	18.67	18.55	76,237.00
26.08.2024	18.57	18.18	18.45	18.26	37,612.00
27.08.2024	20.55	17.65	18.15	20.10	277,900.00
28.08.2024	20.07	18.93	20.03	19.17	45,497.00
29.08.2024	19.30	17.70	19.17	18.23	70,010.00
30.08.2024	18.44	17.71	18.44	18.39	49,928.00
03.09.2024	18.38	16.85	18.09	17.04	68,148.00
04.09.2024	17.35	16.88	17.08	16.99	26,980.00
05.09.2024	17.39	16.90	16.90	17.20	16,919.00
06.09.2024	17.48	16.32	17.48	16.60	55,524.00
09.09.2024	17.27	16.25	16.56	16.80	28,554.00
10.09.2024	17.12	16.51	16.81	16.84	39,126.00
11.09.2024	17.38	16.59	16.92	17.11	34,568.00
12.09.2024	17.90	17.10	17.15	17.61	38,368.00
13.09.2024	17.89	17.52	17.84	17.69	31,926.00
16.09.2024	18.16	17.50	17.78	18.06	32,197.00
17.09.2024	18.65	17.60	18.10	18.53	82,115.00
18.09.2024	18.76	17.53	18.69	17.57	47,312.00
19.09.2024	18.10	17.29	18.10	17.72	45,912.00
20.09.2024	17.90	17.48	17.82	17.58	55,749.00
23.09.2024	17.71	17.22	17.46	17.52	23,085.00
24.09.2024	17.59	17.22	17.53	17.28	48,492.00
25.09.2024	17.33	16.77	17.26	16.99	51,348.00
26.09.2024	17.24	16.66	17.24	16.72	18,167.00
27.09.2024	17.59	16.82	16.86	17.57	54,487.00
30.09.2024	18.12	17.44	17.49	18.06	38,759.00
01.10.2024	17.86	16.93	17.86	16.96	52,672.00
02.10.2024	17.64	16.77	17.64	16.82	28,748.00
03.10.2024	17.06	16.52	16.90	16.59	25,408.00
04.10.2024	17.07	16.56	16.56	16.72	26,687.00
07.10.2024	16.81	16.27	16.54	16.31	31,971.00
08.10.2024	16.72	16.26	16.50	16.31	28,903.00
09.10.2024	16.77	16.39	16.54	16.50	27,070.00
10.10.2024	16.96	16.35	16.50	16.75	25,909.00
11.10.2024	17.15	16.71	16.86	16.81	17,349.00
14.10.2024	17.97	16.71	17.04	17.87	32,474.00
15.10.2024	17.92	17.01	17.75	17.08	43,321.00
16.10.2024	18.38	17.00	17.21	17.97	59,254.00
17.10.2024	18.26	17.29	17.85	18.11	36,420.00
18.10.2024	18.25	17.51	18.18	17.58	22,336.00
21.10.2024	17.60	16.98	17.36	17.11	37,241.00
22.10.2024	17.54	16.93	17.21	17.21	22,364.00
23.10.2024	17.21	16.55	16.98	16.79	32,645.00
24.10.2024	17.10	16.74	16.86	16.87	21,374.00
25.10.2024	18.00	16.97	17.03	17.48	21,476.00
28.10.2024	17.98	17.56	17.77	17.57	22,125.00
29.10.2024	18.20	17.57	17.57	18.20	26,477.00
30.10.2024	18.41	17.78	18.28	18.12	38,465.00
31.10.2024	18.33	17.73	17.97	18.10	42,048.00
04.11.2024	18.42	17.95	18.42	18.34	47,965.00
05.11.2024	18.42	17.71	18.42	17.83	53,267.00
06.11.2024	18.42	17.63	18.42	17.91	53,317.00
07.11.2024	17.96	16.75	17.81	16.79	126,267.00
11.11.2024	17.48	16.66	17.29	17.39	48,206.00
12.11.2024	17.63	16.85	17.30	16.91	27,444.00
13.11.2024	16.94	16.50	16.91	16.60	46,863.00
14.11.2024	16.82	16.33	16.79	16.37	39,621.00
15.11.2024	16.40	15.76	16.40	16.00	58,760.00
18.11.2024	16.20	15.53	16.00	15.64	42,709.00
19.11.2024	16.30	15.65	16.30	15.80	23,821.00
20.11.2024	16.85	15.80	16.02	16.78	77,870.00
21.11.2024	16.81	16.56	16.79	16.76	44,681.00
22.11.2024	16.81	16.40	16.81	16.48	29,265.00
25.11.2024	17.35	16.30	16.41	17.33	75,849.00
26.11.2024	17.52	16.40	17.06	16.90	53,784.00
27.11.2024	17.63	16.77	16.80	17.45	65,632.00
29.11.2024	18.00	17.44	17.87	17.47	28,562.00
02.12.2024	18.28	17.47	17.47	18.10	74,699.00
03.12.2024	18.70	17.91	18.00	18.42	106,979.00
04.12.2024	18.51	18.00	18.51	18.03	67,444.00
05.12.2024	18.38	18.03	18.19	18.07	81,269.00
06.12.2024	17.94	16.89	17.94	16.97	44,400.00
09.12.2024	17.70	16.78	17.70	17.11	50,548.00
10.12.2024	17.36	16.70	17.30	17.13	44,884.00
11.12.2024	17.68	16.80	17.16	17.15	72,633.00
12.12.2024	17.94	16.94	17.90	17.10	54,139.00
13.12.2024	17.30	16.71	17.29	17.29	33,185.00
16.12.2024	17.40	16.74	16.92	16.75	60,208.00
17.12.2024	17.38	16.51	16.90	17.27	61,446.00
18.12.2024	18.12	16.87	17.20	17.20	91,556.00
19.12.2024	17.51	16.80	17.21	17.20	58,329.00
20.12.2024	17.20	16.35	16.81	16.49	112,062.00
23.12.2024	17.67	16.44	16.70	17.67	55,931.00
24.12.2024	18.00	17.57	17.88	17.89	23,313.00
26.12.2024	17.90	17.38	17.72	17.83	40,927.00
27.12.2024	17.81	17.20	17.78	17.70	21,690.00
30.12.2024	18.08	17.22	17.24	17.91	63,787.00
31.12.2024	18.25	17.51	17.80	17.80	33,760.00
06.01.2025	18.10	17.58	17.91	17.75	23,363.00
07.01.2025	18.00	17.00	17.75	17.18	34,867.00
08.01.2025	16.98	16.00	16.98	16.01	95,987.00
10.01.2025	17.16	15.80	16.05	16.72	115,420.00
13.01.2025	18.40	17.00	17.00	18.29	95,365.00
14.01.2025	19.18	17.79	18.42	19.02	121,226.00
15.01.2025	19.60	18.47	19.30	19.28	92,198.00
16.01.2025	19.38	17.79	19.38	18.16	81,178.00
17.01.2025	18.40	17.50	18.16	17.64	68,586.00
21.01.2025	18.54	17.47	17.62	18.42	68,992.00
22.01.2025	18.79	18.16	18.34	18.41	65,330.00
23.01.2025	18.49	18.17	18.41	18.28	73,212.00
24.01.2025	19.99	18.30	18.36	19.83	144,670.00
27.01.2025	20.41	19.57	19.81	20.23	133,310.00
28.01.2025	20.62	20.07	20.30	20.07	93,572.00
29.01.2025	20.19	19.59	19.63	19.96	38,143.00
30.01.2025	20.17	19.75	19.77	19.88	31,419.00
31.01.2025	19.99	19.39	19.76	19.58	33,269.00
03.02.2025	19.55	19.15	19.17	19.32	7,448.00
04.02.2025	19.73	18.73	18.73	19.50	152,153.00
05.02.2025	20.55	19.09	19.47	20.37	96,724.00
06.02.2025	20.30	19.46	20.30	19.50	36,307.00
07.02.2025	19.33	18.06	19.33	18.13	65,203.00
10.02.2025	18.32	17.40	18.18	17.54	90,148.00
11.02.2025	17.52	16.90	17.39	17.26	42,598.00
12.02.2025	18.19	16.98	17.13	17.89	58,699.00
13.02.2025	18.72	18.17	18.21	18.67	23,088.00
14.02.2025	19.20	18.31	18.67	18.76	48,869.00
18.02.2025	19.03	18.18	19.00	18.28	22,099.00
19.02.2025	18.50	18.01	18.27	18.48	20,035.00
20.02.2025	19.13	18.18	18.49	18.61	53,140.00
21.02.2025	18.84	17.61	18.77	17.68	23,348.00
24.02.2025	19.02	17.95	18.24	18.00	82,296.00
25.02.2025	18.10	16.63	18.09	16.69	146,207.00
26.02.2025	17.18	15.85	16.52	15.98	116,816.00
27.02.2025	16.83	15.83	16.15	16.23	125,147.00
28.02.2025	16.78	16.08	16.50	16.60	65,515.00
03.03.2025	17.35	16.48	16.59	17.01	107,205.00
04.03.2025	16.95	16.17	16.95	16.32	59,756.00
05.03.2025	16.79	16.17	16.34	16.75	35,911.00
06.03.2025	17.07	16.07	16.73	16.21	35,388.00
07.03.2025	17.23	16.25	16.50	16.93	81,062.00
10.03.2025	17.49	16.00	17.14	16.59	106,809.00
11.03.2025	17.42	16.53	16.72	17.21	64,381.00
12.03.2025	18.29	17.24	17.36	17.84	68,843.00
13.03.2025	18.28	17.60	17.67	18.23	97,244.00
14.03.2025	18.64	18.18	18.28	18.54	37,029.00
17.03.2025	19.16	18.44	18.58	19.09	43,014.00
18.03.2025	19.40	18.95	19.16	19.27	59,870.00
19.03.2025	19.68	18.23	18.95	18.28	106,601.00
20.03.2025	18.11	16.86	18.10	17.05	117,325.00
21.03.2025	16.86	16.22	16.86	16.27	239,922.00
24.03.2025	16.51	16.17	16.33	16.45	51,846.00
25.03.2025	16.70	16.02	16.38	16.66	82,273.00
26.03.2025	17.20	16.49	16.56	16.53	64,659.00
27.03.2025	17.14	16.58	16.59	16.98	103,164.00
28.03.2025	16.84	15.85	16.84	15.95	90,213.00
31.03.2025	16.14	14.71	15.90	15.52	130,001.00
01.04.2025	16.33	15.18	15.44	16.07	110,998.00
02.04.2025	16.43	15.23	16.14	16.17	76,404.00
03.04.2025	16.38	15.51	15.63	16.00	96,868.00
04.04.2025	15.60	14.76	15.58	14.97	62,432.00
07.04.2025	15.68	14.14	14.64	15.08	83,258.00
08.04.2025	16.15	14.77	15.74	15.35	130,738.00
09.04.2025	16.74	15.02	15.02	16.19	115,706.00
10.04.2025	16.07	14.97	15.90	15.05	44,418.00
11.04.2025	16.45	15.00	15.00	16.37	80,956.00
14.04.2025	16.85	16.01	16.37	16.59	46,749.00
15.04.2025	16.79	16.21	16.70	16.35	23,721.00
16.04.2025	16.50	16.05	16.31	16.29	28,922.00
17.04.2025	17.51	16.33	16.33	17.10	138,245.00
21.04.2025	17.69	16.80	16.84	17.65	100,985.00
22.04.2025	18.25	17.62	17.62	17.95	82,102.00
23.04.2025	18.48	17.80	18.23	17.97	42,841.00
24.04.2025	18.22	17.85	17.98	18.03	39,218.00
25.04.2025	18.32	17.65	18.00	18.08	42,012.00
28.04.2025	18.40	18.07	18.18	18.29	32,803.00
29.04.2025	18.53	18.00	18.33	18.16	21,395.00
30.04.2025	18.16	17.47	17.99	17.71	34,052.00
01.05.2025	17.88	17.14	17.52	17.25	32,421.00
02.05.2025	18.07	17.00	18.07	17.25	32,132.00
05.05.2025	18.23	17.17	18.23	17.71	28,770.00
06.05.2025	17.83	17.10	17.59	17.79	25,209.00
07.05.2025	18.10	17.51	17.66	17.86	31,006.00
08.05.2025	18.15	17.34	18.00	17.46	32,904.00
09.05.2025	17.60	17.34	17.52	17.53	27,616.00
12.05.2025	18.75	17.74	17.76	18.65	125,248.00
13.05.2025	20.92	18.81	18.88	19.92	386,327.00
14.05.2025	19.95	19.09	19.95	19.43	85,188.00
15.05.2025	19.99	19.11	19.44	19.99	64,280.00
16.05.2025	20.70	19.89	19.99	20.48	148,014.00
19.05.2025	20.51	20.04	20.12	20.51	79,756.00
20.05.2025	20.87	20.05	20.26	20.87	75,381.00
21.05.2025	20.67	19.63	20.30	19.89	83,831.00
22.05.2025	20.49	19.54	19.99	20.34	67,826.00
23.05.2025	20.75	19.70	19.98	20.37	44,100.00
27.05.2025	21.47	20.29	20.60	21.32	108,381.00
28.05.2025	21.50	20.64	21.16	21.08	62,707.00
29.05.2025	21.42	21.15	21.30	21.34	46,524.00
30.05.2025	22.06	20.85	21.39	21.96	117,076.00
02.06.2025	22.50	21.89	22.04	22.24	112,123.00
03.06.2025	22.48	21.50	22.27	21.59	89,583.00
04.06.2025	21.99	21.50	21.70	21.70	42,836.00
05.06.2025	22.09	21.29	21.80	21.67	47,556.00
06.06.2025	22.00	21.43	21.66	21.60	40,148.00
09.06.2025	21.99	21.46	21.60	21.46	48,108.00
10.06.2025	21.63	21.21	21.46	21.29	48,381.00
11.06.2025	21.32	20.58	21.29	20.62	67,368.00
12.06.2025	20.77	20.29	20.67	20.35	42,804.00
13.06.2025	20.43	19.98	20.10	20.42	27,940.00
16.06.2025	20.95	20.30	20.48	20.49	38,520.00
17.06.2025	20.71	19.78	20.25	19.78	38,813.00
18.06.2025	19.90	19.39	19.78	19.43	32,761.00
20.06.2025	19.82	19.08	19.70	19.09	55,739.00
23.06.2025	19.44	18.50	19.41	18.99	74,873.00
24.06.2025	19.87	19.38	19.39	19.54	54,974.00
25.06.2025	19.75	19.13	19.57	19.52	31,323.00
26.06.2025	19.75	19.35	19.62	19.39	25,424.00
27.06.2025	19.75	19.11	19.75	19.26	174,715.00
30.06.2025	19.69	19.12	19.22	19.37	46,749.00

צרו איתנו קשר *5988