גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פטרן גרופ > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פטרן גרופ

Pattern Group

מניה PTRN 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	13.58	13.58	13.58	13.58	0.00
16:50	13.54	13.54	13.54	13.54	43,575.00
17:00	13.59	13.59	13.59	13.59	14,146.00
17:10	13.695	13.695	13.695	13.695	4,547.00
17:20	13.62	13.62	13.62	13.62	9,308.00
17:30	13.65	13.65	13.65	13.65	16,169.00
17:40	13.64	13.64	13.64	13.64	11,182.00
17:50	13.67	13.67	13.67	13.67	5,063.00
18:00	13.82	13.82	13.82	13.82	15,393.00
18:10	13.78	13.78	13.78	13.78	10,773.00
18:20	13.9	13.9	13.9	13.9	20,612.00
18:30	13.79	13.79	13.79	13.79	14,170.00
18:40	13.85	13.85	13.85	13.85	6,569.00
18:50	13.86	13.86	13.86	13.86	6,435.00
19:00	13.76	13.76	13.76	13.76	21,889.00
19:10	13.73	13.73	13.73	13.73	12,991.00
19:20	13.87	13.87	13.87	13.87	10,537.00
19:30	13.885	13.885	13.885	13.885	18,824.00
19:40	13.85	13.85	13.85	13.85	11,073.00
19:50	13.81	13.81	13.81	13.81	2,776.00
20:00	13.85	13.85	13.85	13.85	4,943.00
20:10	13.915	13.915	13.915	13.915	11,532.00
20:20	13.9	13.9	13.9	13.9	7,023.00
20:30	13.93	13.93	13.93	13.93	4,942.00
20:40	13.9575	13.9575	13.9575	13.9575	8,325.00
20:50	13.85	13.85	13.85	13.85	17,641.00
21:00	13.89	13.89	13.89	13.89	5,344.00
21:10	13.85	13.85	13.85	13.85	5,653.00
21:20	13.84	13.84	13.84	13.84	7,932.00
21:30	13.9	13.9	13.9	13.9	31,209.00
21:40	13.82	13.82	13.82	13.82	25,766.00
21:50	13.805	13.805	13.805	13.805	14,220.00
22:00	13.81	13.81	13.81	13.81	7,170.00
22:10	13.75	13.75	13.75	13.75	6,887.00
22:20	13.79	13.79	13.79	13.79	5,679.00
22:30	13.765	13.765	13.765	13.765	10,176.00
22:40	13.73	13.73	13.73	13.73	8,562.00
22:50	13.715	13.715	13.715	13.715	10,828.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	13.715	13.56	13.62	13.715	13,660.00
27.04.2026 17:30	13.72	13.63	13.66	13.65	11,592.00
27.04.2026 18:00	13.83	13.66	13.69	13.81	23,821.00
27.04.2026 18:30	13.8281	13.76	13.825	13.78	14,910.00
27.04.2026 19:00	13.775	13.68	13.7692	13.68	37,082.00
27.04.2026 19:30	13.725	13.64	13.64	13.72	26,216.00
27.04.2026 20:00	13.94	13.72	13.72	13.94	55,097.00
27.04.2026 20:30	14.04	13.75	13.94	13.76	118,023.00
27.04.2026 21:00	13.78	13.67	13.74	13.7	105,167.00
27.04.2026 21:30	13.72	13.63	13.7	13.65	85,440.00
27.04.2026 22:00	13.64	13.58	13.64	13.605	89,958.00
27.04.2026 22:30	13.68	13.57	13.59	13.59	127,552.00
28.04.2026 16:30	13.7348	13.56	13.59	13.61	3,936.00
28.04.2026 17:00	13.61	13.485	13.55	13.54	2,589.00
28.04.2026 17:30	13.615	13.5	13.535	13.52	5,262.00
28.04.2026 18:00	13.545	13.44	13.545	13.495	8,035.00
28.04.2026 18:30	13.5	13.46	13.485	13.47	6,919.00
28.04.2026 19:00	13.515	13.485	13.485	13.495	6,454.00
28.04.2026 19:30	13.525	13.49	13.5	13.51	6,029.00
28.04.2026 20:00	13.55	13.49	13.52	13.55	5,214.00
28.04.2026 20:30	13.585	13.55	13.56	13.56	7,316.00
28.04.2026 21:00	13.54	13.49	13.54	13.5	9,929.00
28.04.2026 21:30	13.5	13.47	13.5	13.485	8,839.00
28.04.2026 22:00	13.56	13.49	13.51	13.56	25,826.00
28.04.2026 22:30	13.59	13.51	13.56	13.59	47,152.00
29.04.2026 16:30	13.705	13.465	13.55	13.705	4,737.00
29.04.2026 17:00	13.75	13.6	13.64	13.72	20,148.00
29.04.2026 17:30	13.83	13.71	13.77	13.82	13,667.00
29.04.2026 18:00	13.765	13.6232	13.75	13.69	26,014.00
29.04.2026 18:30	13.8	13.65	13.7103	13.7	35,510.00
29.04.2026 19:00	13.73	13.67	13.69	13.68	20,473.00
29.04.2026 19:30	13.68	13.615	13.66	13.66	35,306.00
29.04.2026 20:00	13.72	13.66	13.67	13.705	20,744.00
29.04.2026 20:30	13.74	13.655	13.73	13.68	32,049.00
29.04.2026 21:00	13.655	13.55	13.65	13.55	65,596.00
29.04.2026 21:30	13.66	13.53	13.57	13.635	61,700.00
29.04.2026 22:00	13.69	13.56	13.66	13.57	94,633.00
29.04.2026 22:30	13.655	13.57	13.58	13.63	125,192.00
30.04.2026 16:30	13.36	13.01	13.325	13.1	17,497.00
30.04.2026 17:00	13.045	12.76	13.045	12.79	30,592.00
30.04.2026 17:30	12.908	12.71	12.82	12.79	35,624.00
30.04.2026 18:00	12.8483	12.72	12.8	12.79	49,322.00
30.04.2026 18:30	12.96	12.735	12.79	12.89	66,395.00
30.04.2026 19:00	13	12.895	12.895	12.9475	63,643.00
30.04.2026 19:30	12.95	12.84	12.93	12.86	55,085.00
30.04.2026 20:00	12.99	12.84	12.87	12.99	88,417.00
30.04.2026 20:30	13.2978	12.98	12.98	13.285	110,312.00
30.04.2026 21:00	13.36	13.285	13.295	13.36	73,553.00
30.04.2026 21:30	13.49	13.35	13.36	13.49	115,529.00
30.04.2026 22:00	13.5	13.39	13.5	13.455	102,363.00
30.04.2026 22:30	13.49	13.4	13.465	13.45	186,421.00
01.05.2026 16:30	13.68	13.44	13.58	13.68	41,733.00
01.05.2026 17:00	13.7025	13.6	13.68	13.64	72,489.00
01.05.2026 17:30	13.9	13.59	13.59	13.89	59,587.00
01.05.2026 18:00	13.9	13.77	13.89	13.82	132,049.00
01.05.2026 18:30	13.88	13.755	13.845	13.785	118,446.00
01.05.2026 19:00	13.91	13.72	13.78	13.87	161,983.00
01.05.2026 19:30	13.9	13.8	13.9	13.875	141,060.00
01.05.2026 20:00	13.955	13.87	13.87	13.95	199,114.00
01.05.2026 20:30	13.97	13.85	13.94	13.925	215,577.00
01.05.2026 21:00	13.94	13.81	13.94	13.88	210,658.00
01.05.2026 21:30	13.885	13.74	13.87	13.79	342,399.00
01.05.2026 22:00	13.8	13.74	13.765	13.77	291,657.00
01.05.2026 22:30	13.795	13.64	13.76	13.795	411,932.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	17.89	16.75	17.54	17.26	367,473.00
04.11.2025	17.57	16.40	16.76	16.81	387,971.00
05.11.2025	18.21	16.40	16.79	18.04	697,296.00
06.11.2025	20.10	17.67	18.50	18.19	912,671.00
07.11.2025	18.00	15.81	17.75	17.09	735,310.00
10.11.2025	17.86	16.30	17.25	17.70	382,852.00
11.11.2025	18.59	17.14	17.50	18.40	378,641.00
12.11.2025	18.40	17.54	18.40	18.19	227,568.00
13.11.2025	18.19	17.35	17.96	17.76	408,643.00
14.11.2025	17.87	17.00	17.20	17.46	519,431.00
17.11.2025	17.48	15.50	17.03	15.70	778,789.00
18.11.2025	16.57	15.31	15.50	16.00	533,549.00
19.11.2025	16.43	14.82	16.01	14.99	665,446.00
20.11.2025	15.74	14.98	15.14	15.30	253,251.00
21.11.2025	15.45	14.05	15.24	14.98	315,055.00
24.11.2025	15.19	14.26	15.00	14.39	357,397.00
25.11.2025	15.01	14.40	14.50	14.78	402,675.00
26.11.2025	15.30	14.56	14.94	14.72	256,129.00
28.11.2025	14.97	14.13	14.75	14.54	210,658.00
01.12.2025	15.06	14.16	14.42	14.95	338,985.00
02.12.2025	15.29	14.38	15.05	14.88	312,365.00
03.12.2025	15.46	14.63	14.91	15.35	270,346.00
04.12.2025	15.48	12.97	15.25	13.35	1,774,159.00
05.12.2025	13.92	13.01	13.37	13.31	511,414.00
08.12.2025	13.39	12.55	13.31	12.85	1,138,131.00
09.12.2025	12.86	12.44	12.77	12.63	1,173,507.00
10.12.2025	12.90	12.35	12.52	12.73	1,294,355.00
11.12.2025	13.09	12.46	12.54	12.75	677,649.00
12.12.2025	12.98	12.49	12.79	12.72	271,611.00
15.12.2025	12.70	11.74	12.64	11.87	529,134.00
16.12.2025	12.07	11.64	11.75	11.88	311,586.00
17.12.2025	11.92	11.40	11.84	11.53	358,356.00
18.12.2025	11.90	11.49	11.62	11.54	285,291.00
19.12.2025	12.33	11.45	11.70	11.91	2,092,595.00
22.12.2025	12.44	11.82	12.28	11.89	355,604.00
23.12.2025	12.09	11.37	11.92	11.64	365,154.00
24.12.2025	11.65	11.30	11.65	11.48	170,085.00
26.12.2025	11.85	11.35	11.51	11.84	271,991.00
29.12.2025	12.39	11.51	11.71	12.38	531,207.00
30.12.2025	12.56	11.70	12.31	11.84	554,960.00
31.12.2025	11.95	11.48	11.81	11.54	378,736.00
02.01.2026	11.79	11.21	11.55	11.50	381,117.00
05.01.2026	12.99	11.41	11.50	12.74	725,356.00
06.01.2026	13.61	12.62	12.62	13.21	854,590.00
07.01.2026	14.39	13.24	13.29	13.96	1,056,479.00
08.01.2026	14.26	13.32	13.85	14.23	727,895.00
09.01.2026	15.00	14.02	14.19	14.53	789,656.00
12.01.2026	14.50	13.20	14.47	13.41	1,111,353.00
13.01.2026	13.79	13.11	13.40	13.49	442,090.00
14.01.2026	13.64	12.93	13.36	13.01	482,247.00
15.01.2026	14.23	12.91	13.17	14.20	857,166.00
16.01.2026	14.22	13.61	14.22	13.88	665,478.00
20.01.2026	13.85	13.28	13.52	13.46	610,730.00
21.01.2026	13.85	12.91	13.52	13.36	480,499.00
22.01.2026	15.04	13.38	13.49	14.42	814,698.00
23.01.2026	14.50	13.89	14.33	14.27	307,652.00
26.01.2026	16.30	14.01	14.19	16.06	1,489,733.00
27.01.2026	16.51	15.64	16.00	15.77	1,067,631.00
28.01.2026	16.28	15.61	15.87	15.62	561,944.00
29.01.2026	16.20	15.32	15.47	15.96	682,743.00
30.01.2026	15.86	13.76	15.76	13.82	1,862,234.00
02.02.2026	14.33	13.36	13.72	13.90	445,229.00
03.02.2026	13.90	12.93	13.81	13.39	717,626.00
04.02.2026	13.38	12.57	13.38	12.80	921,039.00
05.02.2026	12.64	11.27	12.58	11.48	567,338.00
06.02.2026	12.42	11.50	11.55	12.39	633,497.00
09.02.2026	12.37	11.79	12.37	12.05	428,732.00
10.02.2026	12.31	11.96	12.05	12.02	330,328.00
11.02.2026	12.02	10.27	12.02	10.54	1,163,864.00
12.02.2026	11.37	10.37	10.86	10.96	1,025,944.00
13.02.2026	11.22	10.74	10.86	10.82	395,604.00
17.02.2026	10.97	10.49	10.80	10.52	297,399.00
18.02.2026	11.03	10.35	10.59	10.48	725,640.00
19.02.2026	10.84	10.13	10.36	10.78	296,028.00
20.02.2026	11.02	10.27	10.68	10.33	576,977.00
23.02.2026	10.34	9.42	10.25	9.62	606,895.00
24.02.2026	9.68	8.92	9.54	9.59	851,828.00
25.02.2026	10.75	9.54	9.62	10.71	629,239.00
26.02.2026	11.29	10.60	10.71	11.27	517,173.00
27.02.2026	11.19	10.44	10.97	10.53	448,879.00
02.03.2026	10.93	10.21	10.21	10.85	514,872.00
03.03.2026	11.34	10.31	10.40	11.31	495,767.00
04.03.2026	11.81	11.18	11.33	11.48	566,659.00
05.03.2026	11.79	11.05	11.40	11.64	696,915.00
06.03.2026	12.15	10.30	11.98	10.80	2,325,468.00
09.03.2026	10.46	9.21	10.36	10.13	1,874,220.00
10.03.2026	11.35	10.05	10.13	11.11	1,987,420.00
11.03.2026	12.51	10.91	11.11	12.42	1,076,414.00
12.03.2026	12.57	11.94	12.20	11.94	623,702.00
13.03.2026	11.94	11.14	11.86	11.35	476,277.00
16.03.2026	11.77	11.15	11.35	11.65	542,805.00
17.03.2026	12.20	11.48	11.80	11.72	493,418.00
18.03.2026	11.92	11.37	11.58	11.54	320,816.00
19.03.2026	11.61	11.16	11.49	11.29	385,239.00
20.03.2026	11.29	10.66	11.29	11.17	524,446.00
23.03.2026	11.74	10.97	11.34	11.64	550,925.00
24.03.2026	11.92	11.39	11.58	11.69	288,665.00
25.03.2026	12.93	11.85	11.85	12.76	538,717.00
26.03.2026	13.09	12.43	12.56	12.48	328,249.00
27.03.2026	12.39	11.61	12.29	11.61	441,532.00
30.03.2026	12.32	11.61	11.70	11.89	624,222.00
31.03.2026	12.63	11.87	12.06	12.43	518,195.00
01.04.2026	12.72	12.04	12.54	12.24	456,072.00
02.04.2026	12.70	11.47	12.21	12.57	779,357.00
06.04.2026	12.65	12.35	12.36	12.42	291,137.00
07.04.2026	12.43	11.98	12.36	12.04	274,369.00
08.04.2026	13.06	12.53	12.80	12.60	419,608.00
09.04.2026	12.90	12.23	12.59	12.80	306,327.00
10.04.2026	12.94	12.42	12.80	12.44	219,579.00
13.04.2026	13.01	12.10	12.30	13.00	295,192.00
14.04.2026	13.48	12.99	13.00	13.36	421,385.00
15.04.2026	13.92	13.46	13.48	13.57	663,096.00
16.04.2026	13.63	13.20	13.63	13.47	314,369.00
17.04.2026	13.84	13.34	13.55	13.53	796,187.00
20.04.2026	13.90	13.18	13.27	13.78	410,056.00
21.04.2026	14.18	13.50	13.78	13.56	428,045.00
22.04.2026	13.89	12.98	13.80	13.25	408,684.00
23.04.2026	13.27	12.87	13.15	13.26	281,815.00
24.04.2026	13.61	13.12	13.32	13.50	294,926.00
27.04.2026	14.04	13.42	13.61	13.59	418,631.00
28.04.2026	13.73	13.44	13.59	13.55	194,234.00
29.04.2026	13.83	13.44	13.55	13.64	347,670.00
30.04.2026	13.57	12.71	13.57	13.47	561,365.00
01.05.2026	13.97	13.40	13.58	13.79	600,092.00

צרו איתנו קשר *5988