גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרשפט > גרפים

עדכון אחרון 27.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרשפט

Freshpet

מניה FRPT 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
15:30					0.00
15:40	53.51	53.51	53.51	53.51	0.00
15:50	54.11	54.11	54.11	54.11	6,095.00
16:00	55.15	55.15	55.15	55.15	22,152.00
16:10	55.26	55.26	55.26	55.26	8,234.00
16:20	54.99	54.99	54.99	54.99	12,270.00
16:30	55.3	55.3	55.3	55.3	10,681.00
16:40	55.5899	55.5899	55.5899	55.5899	9,502.00
16:50	55.555	55.555	55.555	55.555	6,376.00
17:00	55.69	55.69	55.69	55.69	3,909.00
17:10	55.29	55.29	55.29	55.29	10,299.00
17:20	55.51	55.51	55.51	55.51	20,863.00
17:30	55.4	55.4	55.4	55.4	8,202.00
17:40	55.65	55.65	55.65	55.65	7,545.00
17:50	55.67	55.67	55.67	55.67	8,174.00
18:00	55.52	55.52	55.52	55.52	11,149.00
18:10	55.67	55.67	55.67	55.67	4,995.00
18:20	55.375	55.375	55.375	55.375	6,400.00
18:30	55.66	55.66	55.66	55.66	23,197.00
18:40	55.375	55.375	55.375	55.375	13,739.00
18:50	55.275	55.275	55.275	55.275	6,900.00
19:00	55.25	55.25	55.25	55.25	5,938.00
19:10	55.305	55.305	55.305	55.305	6,395.00
19:20	54.97	54.97	54.97	54.97	6,941.00
19:30	55.015	55.015	55.015	55.015	5,765.00
19:40	55.19	55.19	55.19	55.19	7,032.00
19:50	55.41	55.41	55.41	55.41	9,322.00
20:00	55.055	55.055	55.055	55.055	16,780.00
20:10	54.915	54.915	54.915	54.915	10,754.00
20:20	54.955	54.955	54.955	54.955	14,250.00
20:30	54.98	54.98	54.98	54.98	10,644.00
20:40	55.42	55.42	55.42	55.42	25,701.00
20:50	55.54	55.54	55.54	55.54	26,477.00
21:00	55.566	55.566	55.566	55.566	4,754.00
21:10	55.5	55.5	55.5	55.5	17,579.00
21:20	55.77	55.77	55.77	55.77	28,751.00
21:30	55.635	55.635	55.635	55.635	15,377.00
21:40	55.6611	55.6611	55.6611	55.6611	33,972.00
21:50	55.82	55.82	55.82	55.82	18,658.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2025 17:00	55.61	54.75	54.75	55.61	104,081.00
22.10.2025 17:30	55.9	55.59	55.64	55.89	307,963.00
22.10.2025 18:00	55.99	55.31	55.8	55.85	464,401.00
22.10.2025 18:30	56.05	55.66	55.79	55.78	563,208.00
22.10.2025 19:00	56.14	55.86	55.89	56.14	773,901.00
22.10.2025 19:30	56.41	55.74	56.14	56.135	1,194,449.00
22.10.2025 20:00	56.345	56.09	56.18	56.28	1,157,052.00
22.10.2025 20:30	56.285	55.94	56.19	56.02	1,004,134.00
22.10.2025 21:00	56.7036	56.2	56.2	56.7036	1,371,615.00
22.10.2025 21:30	56.74	56.45	56.74	56.72	1,538,545.00
22.10.2025 22:00	57.17	56.65	56.695	57.17	1,264,655.00
22.10.2025 22:30	57.57	57.11	57.34	57.55	1,865,295.00
23.10.2025 16:30	56.72	55.3236	56.72	55.495	41,440.00
23.10.2025 17:00	55.66	54.5	55.49	54.5	108,602.00
23.10.2025 17:30	54.97	54.32	54.55	54.97	211,881.00
23.10.2025 18:00	55.1299	54.84	55.05	54.96	276,692.00
23.10.2025 18:30	55	54.73	54.94	54.75	449,876.00
23.10.2025 19:00	55.38	54.755	54.755	55.14	812,468.00
23.10.2025 19:30	55.41	55.15	55.195	55.31	793,066.00
23.10.2025 20:00	55.5	55.18	55.34	55.31	604,496.00
23.10.2025 20:30	55.56	55.24	55.3051	55.345	889,984.00
23.10.2025 21:00	55.345	54.66	55.345	55.01	757,305.00
23.10.2025 21:30	55.18	54.89	55	54.95	1,136,318.00
23.10.2025 22:00	55.24	54.68	55.07	55.14	1,391,865.00
23.10.2025 22:30	55.145	54.17	55.145	54.17	1,802,946.00
24.10.2025 16:30	54.7199	53.995	54.28	54.3375	17,484.00
24.10.2025 17:00	54.535	54.175	54.21	54.36	31,639.00
24.10.2025 17:30	54.85	54.435	54.435	54.83	48,316.00
24.10.2025 18:00	55.16	54.63	54.79	55.16	103,094.00
24.10.2025 18:30	55.165	54.63	55.165	54.98	163,923.00
24.10.2025 19:00	55	54.68	54.98	54.68	191,750.00
24.10.2025 19:30	54.72	54.46	54.655	54.72	146,124.00
24.10.2025 20:00	54.8	54.61	54.6825	54.75	175,630.00
24.10.2025 20:30	54.77	54.6	54.72	54.62	187,265.00
24.10.2025 21:00	54.985	54.735	54.735	54.95	267,257.00
24.10.2025 21:30	54.98	54.8	54.946	54.82	345,768.00
24.10.2025 22:00	55.115	54.69	54.845	54.705	403,472.00
24.10.2025 22:30	54.66	54.05	54.66	54.12	604,446.00
27.10.2025 15:30	55.15	53.51	54.09	55.065	16,227.00
27.10.2025 16:00	55.47	54.926	54.926	55.47	51,604.00
27.10.2025 16:30	55.705	55.47	55.47	55.49	59,388.00
27.10.2025 17:00	55.51	55.175	55.295	55.38	148,863.00
27.10.2025 17:30	55.735	55.365	55.43	55.6	198,151.00
27.10.2025 18:00	55.67	55.3001	55.67	55.51	201,692.00
27.10.2025 18:30	55.385	55.19	55.385	55.32	201,392.00
27.10.2025 19:00	55.39	54.955	55.33	55.12	281,312.00
27.10.2025 19:30	55.42	55.02	55.09	55.02	393,578.00
27.10.2025 20:00	55.27	54.905	54.94	55.27	455,037.00
27.10.2025 20:30	55.75	55.3	55.355	55.43	624,888.00
27.10.2025 21:00	55.84	55.45	55.45	55.675	960,524.00
27.10.2025 21:30	55.96	55.57	55.675	55.835	1,146,780.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	134.98	132.86	133.64	134.08	279,361.00
30.10.2024	134.28	132.30	133.71	134.03	369,988.00
31.10.2024	134.53	132.11	133.56	132.54	423,640.00
04.11.2024	154.67	135.37	136.00	150.57	2,210,683.00
05.11.2024	154.80	149.30	152.82	151.59	859,939.00
06.11.2024	157.10	153.73	155.00	155.27	1,044,710.00
07.11.2024	155.40	149.26	154.74	153.22	896,303.00
11.11.2024	159.01	156.12	157.18	156.44	387,262.00
12.11.2024	156.95	154.31	156.44	155.08	357,915.00
13.11.2024	156.90	153.50	155.46	153.73	379,139.00
14.11.2024	153.75	150.10	153.75	150.83	397,607.00
15.11.2024	151.26	148.84	150.64	150.00	456,245.00
18.11.2024	152.36	149.18	149.81	150.49	288,478.00
19.11.2024	157.95	149.80	150.00	156.38	737,611.00
20.11.2024	156.00	151.97	156.00	153.00	419,650.00
21.11.2024	156.93	152.01	152.53	156.57	444,265.00
22.11.2024	157.95	155.46	157.76	156.76	565,455.00
25.11.2024	160.91	154.47	158.19	154.68	801,054.00
26.11.2024	158.42	154.94	154.94	155.92	343,685.00
27.11.2024	156.35	152.87	155.94	153.24	323,197.00
29.11.2024	153.97	152.39	153.43	153.05	186,887.00
02.12.2024	157.08	151.06	151.06	154.25	423,835.00
03.12.2024	156.75	153.58	153.80	156.49	351,791.00
04.12.2024	159.17	155.22	155.84	156.42	443,484.00
05.12.2024	155.66	152.26	155.64	154.23	418,490.00
06.12.2024	155.87	153.11	154.83	154.37	448,279.00
09.12.2024	155.01	149.18	154.10	149.71	504,003.00
10.12.2024	150.26	146.30	149.27	147.25	749,710.00
11.12.2024	148.41	145.70	147.79	146.44	641,926.00
12.12.2024	147.61	145.28	146.69	145.69	470,893.00
13.12.2024	148.31	144.57	146.05	146.89	458,216.00
16.12.2024	149.05	145.09	146.63	147.06	414,937.00
17.12.2024	146.59	143.00	145.95	146.38	444,871.00
18.12.2024	146.68	140.40	146.27	140.67	507,408.00
19.12.2024	143.48	139.43	140.76	141.41	450,473.00
20.12.2024	143.90	140.40	140.40	143.71	626,362.00
23.12.2024	143.79	140.67	143.22	143.77	471,357.00
24.12.2024	146.08	143.92	144.34	145.17	180,616.00
26.12.2024	146.74	143.74	144.41	146.06	422,788.00
27.12.2024	146.54	143.39	144.93	146.36	273,817.00
30.12.2024	149.70	143.30	145.56	149.49	927,757.00
31.12.2024	151.05	146.37	149.74	148.11	500,511.00
06.01.2025	146.02	143.18	145.65	145.70	438,829.00
07.01.2025	148.64	144.17	146.33	146.41	466,200.00
08.01.2025	149.33	145.32	146.10	146.34	473,053.00
10.01.2025	146.26	142.34	145.00	144.47	454,866.00
13.01.2025	148.40	142.34	143.85	147.83	575,113.00
14.01.2025	150.55	147.88	148.40	150.27	509,191.00
15.01.2025	156.19	150.05	152.22	153.10	625,182.00
16.01.2025	155.17	151.53	152.30	154.95	432,708.00
17.01.2025	158.01	154.88	156.24	156.96	374,953.00
21.01.2025	159.55	155.77	157.35	156.30	511,240.00
22.01.2025	160.37	155.41	156.54	158.67	491,054.00
23.01.2025	158.77	154.77	158.77	158.03	410,894.00
24.01.2025	160.42	155.82	158.10	158.36	502,197.00
27.01.2025	162.36	156.66	157.24	160.46	641,782.00
28.01.2025	164.00	159.03	161.52	159.50	515,954.00
29.01.2025	162.38	158.56	159.74	160.54	351,115.00
30.01.2025	164.07	161.84	162.65	162.59	536,466.00
31.01.2025	163.10	159.28	163.10	159.95	351,513.00
03.02.2025	160.65	153.75	157.00	160.21	47,138.00
04.02.2025	160.35	155.38	159.18	155.62	1,741,313.00
05.02.2025	155.99	147.07	155.00	147.32	347,216.00
06.02.2025	151.35	147.70	151.08	148.51	453,755.00
07.02.2025	150.79	144.70	148.99	147.10	553,943.00
10.02.2025	147.73	129.01	146.80	130.35	2,208,548.00
11.02.2025	131.05	121.97	130.09	130.75	1,919,900.00
12.02.2025	131.88	126.74	128.15	131.59	872,035.00
13.02.2025	132.56	129.09	132.13	131.05	424,983.00
14.02.2025	133.54	126.88	132.09	129.61	633,801.00
18.02.2025	132.83	128.34	129.95	131.99	1,172,457.00
19.02.2025	132.86	128.25	130.28	130.57	1,336,315.00
20.02.2025	124.67	102.90	123.31	106.39	4,946,443.00
21.02.2025	108.11	97.48	107.62	100.28	3,549,889.00
24.02.2025	110.95	103.44	106.28	107.58	2,838,763.00
25.02.2025	108.00	100.22	106.64	107.04	2,303,786.00
26.02.2025	110.51	106.35	106.86	106.88	1,728,372.00
27.02.2025	111.62	105.88	109.02	107.09	1,576,414.00
28.02.2025	109.39	104.95	106.14	107.03	1,522,371.00
03.03.2025	108.05	93.75	107.10	96.13	3,518,341.00
04.03.2025	97.18	93.88	95.50	94.65	2,463,717.00
05.03.2025	96.52	93.53	93.80	96.06	864,251.00
06.03.2025	96.06	90.16	95.16	91.08	1,516,562.00
07.03.2025	97.00	89.59	92.46	96.86	1,619,143.00
10.03.2025	96.39	84.41	96.39	85.05	4,823,489.00
11.03.2025	86.82	80.27	82.67	83.78	3,121,448.00
12.03.2025	88.29	84.79	86.81	86.77	1,719,776.00
13.03.2025	87.09	84.50	86.77	86.50	1,093,576.00
14.03.2025	90.76	85.65	86.64	87.84	1,767,509.00
17.03.2025	91.25	86.42	87.46	89.32	1,338,823.00
18.03.2025	88.99	84.88	88.84	85.09	1,662,136.00
19.03.2025	88.02	84.52	85.09	85.70	1,282,980.00
20.03.2025	87.75	84.84	85.37	86.42	1,351,151.00
21.03.2025	88.89	85.48	86.06	86.64	9,845,027.00

צרו איתנו קשר *5988