גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמסונג אלקטרוניקס > גרפים

עדכון אחרון 15.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמסונג אלקטרוניקס

Samsung Electronics

מניה SMSN London-CB 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
10:00					0.00
10:10	1275	1275	1275	1275	0.00
10:20	1276.5	1276.5	1276.5	1276.5	9.00
10:30	1276.5	1276.5	1276.5	1276.5	0.00
10:40	1276.5	1276.5	1276.5	1276.5	0.00
10:50	1276.5	1276.5	1276.5	1276.5	0.00
11:00	1276.5	1276.5	1276.5	1276.5	0.00
11:10	1279	1279	1279	1279	14.00
11:20	1277	1277	1277	1277	42.00
11:30	1276	1276	1276	1276	22.00
11:40	1275.5	1275.5	1275.5	1275.5	6.00
11:50	1275.5	1275.5	1275.5	1275.5	2.00
12:00	1274	1274	1274	1274	51.00
12:10	1274	1274	1274	1274	2.00
12:20	1274	1274	1274	1274	1.00
12:30	1274.5	1274.5	1274.5	1274.5	1.00
12:40	1274.5	1274.5	1274.5	1274.5	0.00
12:50	1273.5	1273.5	1273.5	1273.5	19.00
13:00	1273	1273	1273	1273	10.00
13:10	1272.5	1272.5	1272.5	1272.5	35.00
13:20	1272.5	1272.5	1272.5	1272.5	0.00
13:30	1272.5	1272.5	1272.5	1272.5	2.00
13:40	1271	1271	1271	1271	27.00
13:50	1271	1271	1271	1271	0.00
14:00	1272	1272	1272	1272	60.00
14:10	1271	1271	1271	1271	3.00
14:20	1271	1271	1271	1271	93.00
14:30	1272	1272	1272	1272	10.00
14:40	1272	1272	1272	1272	0.00
14:50	1270	1270	1270	1270	21.00
15:00	1269.5	1269.5	1269.5	1269.5	26.00
15:10	1269.5	1269.5	1269.5	1269.5	18.00
15:20	1270	1270	1270	1270	105.00
15:30	1270	1270	1270	1270	0.00
15:40	1269	1269	1269	1269	111.00
15:50	1270	1270	1270	1270	6.00
16:00	1271	1271	1271	1271	42.00
16:10	1270	1270	1270	1270	29.00
16:20	1271	1271	1271	1271	23.00
16:30	1270	1270	1270	1270	49.00
16:40	1271	1271	1271	1271	548.00
16:50	1270	1270	1270	1270	295.00
17:00	1269.5	1269.5	1269.5	1269.5	120.00
17:10	1269	1269	1269	1269	221.00
17:20	1269	1269	1269	1269	0.00
17:30	1268	1268	1268	1268	378.00
17:40	1266	1266	1266	1266	3.00
17:50	1268	1268	1268	1268	432.00
18:00	1267.5	1267.5	1267.5	1267.5	234.00
18:10	1268	1268	1268	1268	8.00
18:20	1268.5	1268.5	1268.5	1268.5	304.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.08.2025 10:30	1274	1271	1274	1271	480.00
11.08.2025 11:00	1272	1269	1271	1269	14,937.00
11.08.2025 11:30	1269	1267	1269	1267.5	10,648.00
11.08.2025 12:00	1269	1267	1267.5	1269	24,505.00
11.08.2025 12:30	1270	1266	1269	1269	33,285.00
11.08.2025 13:00	1268	1267	1268	1267	7,177.00
11.08.2025 13:30	1268	1267	1268	1267	17,219.00
11.08.2025 14:00	1266	1266	1266	1266	5,067.00
11.08.2025 14:30	1267	1265	1266	1266	20,636.00
11.08.2025 15:00	1281	1272	1279	1272	95,611.00
11.08.2025 15:30	1274	1271	1272	1272	38,902.00
11.08.2025 16:00	1273	1271	1272	1272	57,195.00
11.08.2025 16:30	1275	1272	1272	1275	93,100.00
11.08.2025 17:00	1275	1273	1275	1274	125,210.00
11.08.2025 17:30	1275	1272.5	1275	1273	149,530.00
11.08.2025 18:00	1274	1271.5	1272.5	1273	274,128.00
12.08.2025 10:00	1281	1276	1276	1279	1,172.00
12.08.2025 10:30	1279	1276	1279	1277	4,987.00
12.08.2025 11:00	1276.5	1274.5	1276.5	1275	3,814.00
12.08.2025 11:30	1276	1273	1275.5	1274	5,808.00
12.08.2025 12:00	1275	1272	1273	1272	10,550.00
12.08.2025 12:30	1273	1271	1272	1271	21,317.00
12.08.2025 13:00	1272	1270	1272	1272	16,160.00
12.08.2025 13:30	1272.5	1270	1271	1272	29,170.00
12.08.2025 14:00	1271.5	1270	1270.5	1270	26,389.00
12.08.2025 14:30	1273	1270	1270	1273	49,521.00
12.08.2025 15:00	1274	1271	1273.5	1272	34,161.00
12.08.2025 15:30	1282	1275.5	1275.5	1282	27,676.00
12.08.2025 16:00	1278	1275	1278	1276.5	55,297.00
12.08.2025 16:30	1276	1273	1276	1275	42,738.00
12.08.2025 17:00	1279	1275	1275	1278	79,243.00
12.08.2025 17:30	1281	1279	1279	1281	66,770.00
12.08.2025 18:00	1284	1280.5	1281	1283.5	91,590.00
13.08.2025 10:00	1297	1297	1297	1297	99.00
13.08.2025 10:30	1299	1298.5	1298.5	1299	174.00
13.08.2025 11:00	1298	1296.5	1298	1297.5	1,058.00
13.08.2025 11:30	1303	1298.5	1299.5	1303	1,521.00
13.08.2025 12:00	1301	1300	1301	1300	2,156.00
13.08.2025 12:30	1301	1299	1299	1301	5,935.00
13.08.2025 13:00	1301	1299	1300	1299.5	11,987.00
13.08.2025 13:30	1300	1298.5	1299.5	1300	5,812.00
13.08.2025 14:00	1301	1299	1300	1299	10,587.00
13.08.2025 14:30	1301	1298	1298	1301	6,137.00
13.08.2025 15:00	1300	1298	1300	1298	5,184.00
13.08.2025 15:30	1299	1298	1299	1298	5,552.00
13.08.2025 16:00	1299.5	1297.5	1299.5	1298	18,418.00
13.08.2025 16:30	1302	1297	1297	1302	24,400.00
13.08.2025 17:00	1302	1300	1302	1301.5	36,676.00
13.08.2025 17:30	1301	1299	1301	1300	21,396.00
13.08.2025 18:00	1301.5	1297	1298.5	1301	181,301.00
14.08.2025 10:00	1291	1288.5	1290.5	1290	1,244.00
14.08.2025 10:30	1290	1290	1290	1290	481.00
14.08.2025 11:00	1287.5	1286	1287.5	1286	1,655.00
14.08.2025 11:30	1287	1284	1287	1284	31,798.00
14.08.2025 12:00	1286	1283	1284.5	1283.5	38,612.00
14.08.2025 12:30	1285.5	1283.5	1285	1283.5	48,362.00
14.08.2025 13:00	1283.5	1283.5	1283.5	1283.5	3,494.00
14.08.2025 13:30	1286	1284	1285	1285	28,485.00
14.08.2025 14:00	1286	1285.5	1286	1285.5	7,236.00
14.08.2025 14:30	1287	1285.5	1286	1287	14,827.00
14.08.2025 15:00	1286	1285	1286	1285	26,688.00
14.08.2025 15:30	1283	1276.5	1283	1279.5	61,597.00
14.08.2025 16:00	1280	1278	1278.5	1278.5	43,196.00
14.08.2025 16:30	1278	1276	1276	1277	101,393.00
14.08.2025 17:00	1278	1276	1277.5	1277.5	127,874.00
14.08.2025 17:30	1280	1276	1277.5	1278	104,077.00
14.08.2025 18:00	1277	1274	1276	1274	116,388.00
15.08.2025 10:00	1276.5	1275	1275	1276.5	33.00
15.08.2025 10:30	1277	1277	1277	1277	74.00
15.08.2025 11:00	1279	1275	1279	1275	782.00
15.08.2025 11:30	1276	1274	1276	1274	780.00
15.08.2025 12:00	1274.5	1274	1274	1274.5	603.00
15.08.2025 12:30	1274	1272	1272	1272	1,640.00
15.08.2025 13:00	1272.5	1272.5	1272.5	1272.5	569.00
15.08.2025 13:30	1272	1271	1271	1271	1,769.00
15.08.2025 14:00	1272	1271	1271.5	1272	1,563.00
15.08.2025 14:30	1270	1269.5	1270	1269.5	4,587.00
15.08.2025 15:00	1270	1269	1269	1269	3,345.00
15.08.2025 15:30	1271	1268	1268	1271	5,041.00
15.08.2025 16:00	1271	1270	1270	1270	6,192.00
15.08.2025 16:30	1271.5	1269.5	1270	1269.5	33,886.00
15.08.2025 17:00	1270	1268	1269	1268	16,027.00
15.08.2025 17:30	1268	1266	1266	1268	71,723.00
15.08.2025 18:00	1270	1267	1267	1270	31,323.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.05.2025	1,029.50	1,008.00	1,027.00	1,010.00	10,304.00
13.05.2025	995.00	986.00	995.00	992.00	13,972.00
14.05.2025	1,022.00	1,000.00	1,004.00	1,013.00	6,136.00
15.05.2025	1,025.00	1,017.00	1,021.00	1,022.00	6,144.00
16.05.2025	1,017.50	1,013.00	1,013.00	1,016.00	4,609.00
19.05.2025	1,008.00	998.00	1,000.00	1,007.00	3,694.00
20.05.2025	1,003.00	997.00	1,002.00	999.50	2,282.00
21.05.2025	1,012.00	997.00	1,003.00	1,010.00	4,884.00
22.05.2025	986.25	977.75	983.00	982.00	5,223.00
23.05.2025	991.50	969.50	980.00	975.50	6,854.00
27.05.2025	978.50	972.50	973.50	977.00	2,339.00
28.05.2025	1,016.00	1,004.00	1,009.00	1,006.00	4,794.00
29.05.2025	1,019.00	1,006.00	1,015.00	1,007.00	3,060.00
30.05.2025	1,012.00	1,001.00	1,010.00	1,006.00	8,299.00
02.06.2025	1,039.00	1,023.00	1,024.50	1,038.50	4,466.00
03.06.2025	1,047.00	1,035.00	1,041.50	1,045.00	2,273.00
04.06.2025	1,061.00	1,046.00	1,046.00	1,058.00	4,255.00
05.06.2025	1,101.00	1,078.00	1,078.00	1,098.00	4,746.00
06.06.2025	1,095.00	1,085.00	1,090.00	1,090.00	3,102.00
09.06.2025	1,110.00	1,093.00	1,096.00	1,109.00	3,996.00
10.06.2025	1,082.50	1,074.00	1,079.00	1,081.00	4,621.00
11.06.2025	1,102.00	1,085.00	1,086.00	1,094.00	2,855.00
12.06.2025	1,098.00	1,083.00	1,089.00	1,095.00	3,531.00
13.06.2025	1,071.00	1,059.00	1,061.00	1,071.00	4,334.00
16.06.2025	1,065.50	1,046.00	1,047.00	1,061.50	2,319.00
17.06.2025	1,070.00	1,062.00	1,067.00	1,065.00	5,188.00
18.06.2025	1,091.50	1,082.00	1,087.00	1,089.00	3,899.00
19.06.2025	1,077.50	1,066.00	1,071.50	1,069.00	2,990.00
20.06.2025	1,092.00	1,057.00	1,086.00	1,063.50	1,542.00
23.06.2025	1,053.00	1,037.00	1,047.00	1,052.00	2,080.00
24.06.2025	1,122.00	1,101.00	1,105.00	1,118.00	6,456.00
25.06.2025	1,128.00	1,114.50	1,122.00	1,115.00	7,337.00
26.06.2025	1,112.00	1,102.00	1,106.00	1,108.00	2,551.00
27.06.2025	1,118.00	1,110.00	1,115.00	1,116.00	4,275.00
30.06.2025	1,110.50	1,101.00	1,109.00	1,104.00	3,647.00
01.07.2025	1,118.00	1,089.00	1,110.00	1,092.00	3,405.00
02.07.2025	1,111.00	1,103.00	1,109.50	1,111.00	4,742.00
03.07.2025	1,168.00	1,154.00	1,154.00	1,161.00	8,752.00
04.07.2025	1,154.00	1,145.50	1,148.00	1,150.00	743.00
07.07.2025	1,128.00	1,116.00	1,123.00	1,119.00	2,970.00
08.07.2025	1,114.00	1,105.00	1,112.00	1,111.00	3,700.00
09.07.2025	1,102.00	1,094.00	1,097.50	1,094.00	1,894.00
10.07.2025	1,110.50	1,099.00	1,110.50	1,103.00	4,352.00
11.07.2025	1,133.00	1,128.00	1,131.00	1,132.00	3,073.00
14.07.2025	1,133.00	1,110.00	1,128.00	1,115.50	9,113.00
15.07.2025	1,155.00	1,143.00	1,148.00	1,146.00	4,960.00
16.07.2025	1,175.00	1,157.00	1,164.00	1,175.00	6,474.00
17.07.2025	1,197.00	1,188.00	1,190.50	1,194.00	5,057.00
18.07.2025	1,205.00	1,195.00	1,197.00	1,201.50	1,936.00
21.07.2025	1,235.00	1,217.50	1,219.50	1,233.00	3,870.00
22.07.2025	1,192.00	1,180.00	1,191.50	1,190.00	2,397.00
23.07.2025	1,208.50	1,196.00	1,196.00	1,205.00	2,613.00
24.07.2025	1,200.00	1,189.00	1,198.00	1,196.00	3,340.00
25.07.2025	1,188.00	1,179.00	1,187.00	1,186.00	1,272.00
28.07.2025	1,271.00	1,255.00	1,267.00	1,259.50	4,972.00
29.07.2025	1,273.00	1,259.50	1,260.00	1,265.00	5,731.00
30.07.2025	1,306.00	1,288.00	1,300.00	1,292.00	5,933.00
31.07.2025	1,284.00	1,252.00	1,284.00	1,255.00	5,771.00
01.08.2025	1,237.00	1,207.00	1,214.00	1,218.00	5,421.00
04.08.2025	1,270.50	1,248.00	1,253.00	1,256.00	4,154.00
05.08.2025	1,254.00	1,239.00	1,253.00	1,243.00	2,046.00
06.08.2025	1,234.00	1,226.00	1,231.00	1,229.00	1,640.00
07.08.2025	1,276.00	1,257.50	1,258.50	1,261.00	4,186.00
08.08.2025	1,291.00	1,279.00	1,284.00	1,289.00	4,460.00
11.08.2025	1,281.00	1,265.00	1,273.00	1,273.00	7,663.00
12.08.2025	1,284.00	1,267.00	1,276.00	1,283.50	3,898.00
13.08.2025	1,303.00	1,296.50	1,297.00	1,302.00	4,923.00
14.08.2025	1,291.00	1,274.00	1,291.00	1,274.00	5,586.00
15.08.2025	1,279.00	1,266.00	1,277.00	1,270.00	3,643.00

צרו איתנו קשר *5988