גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרוטגוניסט תרפיוטיקס > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרוטגוניסט תרפיוטיקס

Protagonist Therapeutics

מניה PTGX 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	59.35	59.35	59.35	59.35	0.00
16:50	59.97	59.97	59.97	59.97	117,424.00
17:00	59.45	59.45	59.45	59.45	51,644.00
17:10	59.66	59.66	59.66	59.66	25,010.00
17:20	59.3258	59.3258	59.3258	59.3258	86,068.00
17:30	59.115	59.115	59.115	59.115	98,608.00
17:40	58.66	58.66	58.66	58.66	72,474.00
17:50	58.14	58.14	58.14	58.14	28,304.00
18:00	58.71	58.71	58.71	58.71	22,206.00
18:10	59.1	59.1	59.1	59.1	16,489.00
18:20	59.71	59.71	59.71	59.71	23,295.00
18:30	60.1	60.1	60.1	60.1	19,240.00
18:40	60.12	60.12	60.12	60.12	11,303.00
18:50	59.83	59.83	59.83	59.83	13,703.00
19:00	60.015	60.015	60.015	60.015	66,234.00
19:10	60.05	60.05	60.05	60.05	15,182.00
19:20	60.159	60.159	60.159	60.159	20,949.00
19:30	59.665	59.665	59.665	59.665	22,091.00
19:40	59.52	59.52	59.52	59.52	13,208.00
19:50	59.535	59.535	59.535	59.535	17,711.00
20:00	59.99	59.99	59.99	59.99	31,410.00
20:10	59.6	59.6	59.6	59.6	26,946.00
20:20	59.43	59.43	59.43	59.43	21,709.00
20:30	59.71	59.71	59.71	59.71	16,924.00
20:40	59.73	59.73	59.73	59.73	22,123.00
20:50	59.695	59.695	59.695	59.695	49,680.00
21:00	60.205	60.205	60.205	60.205	50,830.00
21:10	60.43	60.43	60.43	60.43	15,346.00
21:20	60.41	60.41	60.41	60.41	35,941.00
21:30	60.215	60.215	60.215	60.215	37,296.00
21:40	60.23	60.23	60.23	60.23	43,354.00
21:50	60.275	60.275	60.275	60.275	84,264.00
22:00	60.42	60.42	60.42	60.42	29,086.00
22:10	60.82	60.82	60.82	60.82	24,734.00
22:20	60.675	60.675	60.675	60.675	17,989.00
22:30	60.74	60.74	60.74	60.74	18,748.00
22:40	60.885	60.885	60.885	60.885	56,254.00
22:50	60.75	60.75	60.75	60.75	64,512.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	58.16	57.77	58.06	58.035	234,681.00
29.08.2025 17:30	58.2	58.005	58.09	58.145	265,850.00
29.08.2025 18:00	58.45	58.065	58.115	58.37	441,403.00
29.08.2025 18:30	58.41	58.095	58.41	58.27	316,027.00
29.08.2025 19:00	58.32	58.18	58.27	58.19	293,625.00
29.08.2025 19:30	58.29	58.15	58.26	58.19	260,095.00
29.08.2025 20:00	58.3699	58.19	58.19	58.285	480,138.00
29.08.2025 20:30	58.505	58.32	58.33	58.355	472,768.00
29.08.2025 21:00	58.56	58.25	58.3	58.56	352,703.00
29.08.2025 21:30	58.965	58.68	58.69	58.805	375,074.00
29.08.2025 22:00	58.96	58.79	58.79	58.88	684,963.00
29.08.2025 22:30	59.255	58.94	58.94	58.99	1,025,590.00
02.09.2025 16:30	59.6	58.7	59.17	59.51	38,318.00
02.09.2025 17:00	59.725	59.03	59.55	59.14	97,237.00
02.09.2025 17:30	59.24	58.93	59.15	58.965	129,403.00
02.09.2025 18:00	59.06	58.8	59.04	59.06	152,573.00
02.09.2025 18:30	59	58.87	58.97	58.915	179,159.00
02.09.2025 19:00	59.055	58.815	58.95	58.815	128,115.00
02.09.2025 19:30	59.12	58.805	58.815	59.045	249,988.00
02.09.2025 20:00	59.265	59.12	59.12	59.245	199,812.00
02.09.2025 20:30	59.16	58.975	59.16	58.99	212,133.00
02.09.2025 21:00	59.02	58.88	58.98	58.9	481,200.00
02.09.2025 21:30	59.05	58.5	58.915	59	731,976.00
02.09.2025 22:00	59.31	59.11	59.11	59.215	722,997.00
02.09.2025 22:30	59.25	58.8	59.215	58.82	1,086,255.00
03.09.2025 16:30	59.505	58.29	58.34	58.72	67,499.00
03.09.2025 17:00	59.22	58.595	58.84	58.96	134,045.00
03.09.2025 17:30	58.95	58.52	58.89	58.74	253,051.00
03.09.2025 18:00	58.99	58.5	58.554	58.5	530,388.00
03.09.2025 18:30	58.77	58.51	58.51	58.77	986,079.00
03.09.2025 19:00	58.78	58.075	58.655	58.075	739,423.00
03.09.2025 19:30	58.05	57.83	58.04	58.04	647,990.00
03.09.2025 20:00	58.23	58.065	58.065	58.155	458,401.00
03.09.2025 20:30	58.26	58.04	58.22	58.06	504,469.00
03.09.2025 21:00	58.01	57.7097	58	57.89	578,616.00
03.09.2025 21:30	57.945	57.63	57.94	57.695	624,096.00
03.09.2025 22:00	57.92	57.7	57.7	57.9	1,183,039.00
03.09.2025 22:30	58.175	57.82	57.869	58.075	1,504,169.00
04.09.2025 16:30	58.805	57.77	58.785	58.17	9,179.00
04.09.2025 17:00	58.16	57.585	58	57.855	42,682.00
04.09.2025 17:30	58.065	57.73	57.76	58.0051	66,833.00
04.09.2025 18:00	57.99	57.87	57.9575	57.99	95,422.00
04.09.2025 18:30	58.1	58	58.02	58.04	46,389.00
04.09.2025 19:00	58.09	57.97	58.07	58.035	112,554.00
04.09.2025 19:30	58.11	57.99	58.045	57.99	162,408.00
04.09.2025 20:00	58.49	58.005	58.005	58.33	196,506.00
04.09.2025 20:30	58.345	58.14	58.345	58.22	182,242.00
04.09.2025 21:00	58.435	58.18	58.26	58.435	285,277.00
04.09.2025 21:30	58.6	58.41	58.455	58.51	316,541.00
04.09.2025 22:00	59.725	58.15	58.51	58.48	1,477,284.00
04.09.2025 22:30	59.73	58.485	58.485	59.65	2,677,940.00
05.09.2025 16:30	60.045	59.32	59.5	59.785	182,243.00
05.09.2025 17:00	59.84	58.43	59.8	58.43	635,984.00
05.09.2025 17:30	58.86	58.03	58.35	58.68	1,004,655.00
05.09.2025 18:00	60.26	58.59	58.59	60.17	1,272,378.00
05.09.2025 18:30	60.175	59.81	60.175	59.92	1,189,799.00
05.09.2025 19:00	60.25	59.65	59.95	59.68	1,406,684.00
05.09.2025 19:30	59.99	59.4715	59.645	59.9	1,012,534.00
05.09.2025 20:00	59.94	59.41	59.94	59.74	1,755,923.00
05.09.2025 20:30	60.405	59.59	59.695	60.405	2,098,729.00
05.09.2025 21:00	60.615	60.18	60.38	60.28	2,263,786.00
05.09.2025 21:30	60.655	60.02	60.02	60.575	2,569,863.00
05.09.2025 22:00	60.885	60.585	60.585	60.885	2,401,361.00
05.09.2025 22:30	61.02	60.03	61.005	60.54	4,582,540.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	46.87	45.80	45.83	46.28	517,389.00
21.04.2025	46.97	45.07	46.05	45.80	1,163,701.00
22.04.2025	46.41	45.42	46.00	45.85	774,839.00
23.04.2025	47.35	45.73	47.13	46.16	1,416,211.00
24.04.2025	46.06	44.27	45.96	44.85	858,094.00
25.04.2025	44.84	43.62	44.36	44.49	634,143.00
28.04.2025	45.49	44.08	44.49	44.39	592,255.00
29.04.2025	46.00	43.69	44.16	45.62	1,254,794.00
30.04.2025	46.01	44.22	45.25	45.82	860,806.00
01.05.2025	45.63	43.49	45.23	44.99	739,457.00
02.05.2025	46.12	44.82	45.05	45.51	644,080.00
05.05.2025	45.53	44.19	45.39	44.28	876,702.00
06.05.2025	44.22	41.74	43.86	42.01	807,519.00

צרו איתנו קשר *5988