גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > זטה גלובל הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זטה גלובל הולדינגס

Zeta Global Holdings

מניה ZETA ניו-יורק 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	21.025	21.025	21.025	21.025	0.00
16:50	21.02	21.02	21.02	21.02	126,248.00
17:00	21.1	21.1	21.1	21.1	92,571.00
17:10	21.08	21.08	21.08	21.08	102,376.00
17:20	21.12	21.12	21.12	21.12	84,080.00
17:30	21.01	21.01	21.01	21.01	105,215.00
17:40	20.95	20.95	20.95	20.95	91,451.00
17:50	20.93	20.93	20.93	20.93	97,505.00
18:00	20.859	20.859	20.859	20.859	76,578.00
18:10	20.89	20.89	20.89	20.89	87,214.00
18:20	20.78	20.78	20.78	20.78	160,357.00
18:30	20.7979	20.7979	20.7979	20.7979	95,027.00
18:40	21.01	21.01	21.01	21.01	133,061.00
18:50	20.95	20.95	20.95	20.95	53,529.00
19:00	20.9	20.9	20.9	20.9	55,626.00
19:10	20.809	20.809	20.809	20.809	50,534.00
19:20	20.865	20.865	20.865	20.865	72,461.00
19:30	20.7342	20.7342	20.7342	20.7342	82,146.00
19:40	20.51	20.51	20.51	20.51	99,299.00
19:50	20.56	20.56	20.56	20.56	70,386.00
20:00	20.495	20.495	20.495	20.495	63,784.00
20:10	20.4	20.4	20.4	20.4	65,653.00
20:20	20.43	20.43	20.43	20.43	45,774.00
20:30	20.47	20.47	20.47	20.47	48,816.00
20:40	20.48	20.48	20.48	20.48	38,668.00
20:50	20.46	20.46	20.46	20.46	56,396.00
21:00	20.51	20.51	20.51	20.51	53,829.00
21:10	20.63	20.63	20.63	20.63	62,217.00
21:20	20.67	20.67	20.67	20.67	43,873.00
21:30	20.64	20.64	20.64	20.64	35,844.00
21:40	20.73	20.73	20.73	20.73	78,978.00
21:50	20.71	20.71	20.71	20.71	24,069.00
22:00	20.805	20.805	20.805	20.805	34,110.00
22:10	20.715	20.715	20.715	20.715	42,971.00
22:20	20.775	20.775	20.775	20.775	60,010.00
22:30	20.67	20.67	20.67	20.67	81,989.00
22:40	20.74	20.74	20.74	20.74	52,684.00
22:50	20.81	20.81	20.81	20.81	105,595.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	18.645	18.165	18.24	18.645	1,231,228.00
26.06.2026 17:30	18.74	18.434	18.64	18.56	1,687,697.00
26.06.2026 18:00	18.84	18.605	18.605	18.84	1,609,073.00
26.06.2026 18:30	19.1077	18.8701	18.8701	18.995	2,616,559.00
26.06.2026 19:00	19.06	18.87	19.01	18.87	2,971,865.00
26.06.2026 19:30	19.005	18.845	18.89	18.87	3,313,515.00
26.06.2026 20:00	18.91	18.765	18.84	18.805	2,704,915.00
26.06.2026 20:30	18.97	18.79	18.83	18.96	2,573,429.00
26.06.2026 21:00	19.06	18.87	18.97	18.88	2,158,604.00
26.06.2026 21:30	18.895	18.705	18.865	18.72	2,864,212.00
26.06.2026 22:00	18.83	18.67	18.67	18.77	2,324,921.00
26.06.2026 22:30	18.985	18.73	18.73	18.935	2,781,579.00
29.06.2026 16:30	20.02	19.3672	19.3672	19.87	631,253.00
29.06.2026 17:00	20	19.5221	19.84	20	1,526,118.00
29.06.2026 17:30	20.01	19.81	19.94	19.85	2,558,679.00
29.06.2026 18:00	19.82	19.45	19.82	19.58	2,103,073.00
29.06.2026 18:30	19.68	19.505	19.585	19.505	3,833,989.00
29.06.2026 19:00	19.54	19.405	19.5	19.52	3,881,017.00
29.06.2026 19:30	19.595	19.51	19.545	19.5365	4,101,267.00
29.06.2026 20:00	19.725	19.5401	19.5401	19.68	4,871,415.00
29.06.2026 20:30	19.76	19.65	19.66	19.73	4,348,721.00
29.06.2026 21:00	19.74	19.605	19.705	19.68	4,018,937.00
29.06.2026 21:30	19.85	19.675	19.68	19.81	4,714,368.00
29.06.2026 22:00	19.92	19.779	19.78	19.88	3,872,881.00
29.06.2026 22:30	19.855	19.661	19.85	19.755	3,171,817.00
30.06.2026 16:30	19.7399	19.3294	19.3294	19.575	364,467.00
30.06.2026 17:00	19.67	19.5	19.6	19.54	622,650.00
30.06.2026 17:30	19.5799	19.0748	19.55	19.09	885,836.00
30.06.2026 18:00	19.38	19.115	19.1383	19.355	1,361,377.00
30.06.2026 18:30	19.38	19.21	19.36	19.22	1,653,466.00
30.06.2026 19:00	19.455	19.23	19.23	19.43	1,607,927.00
30.06.2026 19:30	19.725	19.43	19.43	19.695	2,134,092.00
30.06.2026 20:00	19.75	19.6399	19.675	19.7323	2,549,237.00
30.06.2026 20:30	19.78	19.62	19.73	19.6419	2,631,618.00
30.06.2026 21:00	19.7	19.63	19.648	19.6832	2,404,369.00
30.06.2026 21:30	19.6899	19.59	19.66	19.66	2,420,625.00
30.06.2026 22:00	19.7099	19.62	19.65	19.685	2,544,681.00
30.06.2026 22:30	19.7397	19.63	19.675	19.735	2,619,943.00
01.07.2026 16:30	20.775	20.1092	20.22	20.75	927,184.00
01.07.2026 17:00	21.3286	20.7701	20.81	21.085	1,548,870.00
01.07.2026 17:30	21.2	21	21.095	21.145	1,826,249.00
01.07.2026 18:00	21.365	21.215	21.215	21.26	3,097,589.00
01.07.2026 18:30	21.35	21.055	21.26	21.3	4,777,880.00
01.07.2026 19:00	21.3399	21	21.3399	21.1	4,379,193.00
01.07.2026 19:30	21.14	20.99	21.118	21.02	5,158,772.00
01.07.2026 20:00	21.1844	20.91	21.01	21.12	6,194,528.00
01.07.2026 20:30	21.17	21.095	21.1299	21.13	5,538,985.00
01.07.2026 21:00	21.12	20.98	21.095	21.06	5,374,182.00
01.07.2026 21:30	21.08	20.835	21.065	20.855	6,447,581.00
01.07.2026 22:00	21.0125	20.82	20.82	20.92	5,479,703.00
01.07.2026 22:30	21.11	20.845	20.905	20.845	6,160,277.00
02.07.2026 16:30	21.21	20.81	20.81	21.175	395,964.00
02.07.2026 17:00	21.22	20.91	21.065	20.945	798,109.00
02.07.2026 17:30	21.1	20.82	20.95	20.873	1,315,204.00
02.07.2026 18:00	20.97	20.63	20.94	20.91	1,698,646.00
02.07.2026 18:30	21.035	20.8795	20.96	20.912	2,838,145.00
02.07.2026 19:00	20.915	20.6201	20.9	20.6201	3,160,658.00
02.07.2026 19:30	20.61	20.4501	20.61	20.505	3,701,581.00
02.07.2026 20:00	20.535	20.3694	20.475	20.495	3,370,569.00
02.07.2026 20:30	20.568	20.4	20.51	20.4714	4,373,887.00
02.07.2026 21:00	20.72	20.515	20.515	20.705	3,842,078.00
02.07.2026 21:30	20.81	20.69	20.725	20.81	3,931,270.00
02.07.2026 22:00	20.835	20.67	20.835	20.725	3,782,007.00
02.07.2026 22:30	20.81	20.685	20.725	20.735	3,868,722.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	18.41	17.69	17.94	17.71	1,871,498.00
03.12.2025	18.44	17.51	17.67	18.39	1,462,689.00
04.12.2025	18.75	18.30	18.55	18.55	1,583,323.00
05.12.2025	19.22	18.16	18.35	19.04	1,902,556.00
08.12.2025	19.60	19.04	19.30	19.20	1,949,781.00
09.12.2025	19.51	18.88	18.99	19.28	1,429,646.00
10.12.2025	19.96	19.02	19.07	19.53	2,104,908.00
11.12.2025	19.84	19.19	19.37	19.53	1,670,482.00
12.12.2025	19.64	18.54	19.52	18.56	2,099,825.00
15.12.2025	18.51	17.39	18.45	17.48	3,959,692.00
16.12.2025	18.15	17.31	17.34	18.13	2,514,866.00
17.12.2025	18.13	17.24	17.92	17.40	2,106,584.00
18.12.2025	18.05	17.38	17.80	17.89	1,649,354.00
19.12.2025	18.08	17.67	17.88	17.98	1,884,109.00
22.12.2025	18.40	17.95	18.18	18.30	1,755,655.00
23.12.2025	18.40	17.98	18.19	18.34	1,798,962.00
24.12.2025	19.34	18.83	18.95	19.11	2,284,831.00
26.12.2025	20.71	18.86	19.10	20.71	5,013,762.00
29.12.2025	20.53	19.66	20.36	20.40	4,242,123.00
30.12.2025	21.37	20.31	20.50	20.81	4,755,844.00
31.12.2025	21.11	20.25	20.85	20.33	2,966,471.00
02.01.2026	20.63	19.48	20.53	19.92	6,075,350.00
05.01.2026	21.88	20.29	20.38	21.68	6,716,378.00
06.01.2026	23.94	22.45	23.14	23.79	10,809,550.00
07.01.2026	24.06	23.08	23.99	23.17	4,856,790.00
08.01.2026	23.68	22.63	23.06	23.66	4,501,826.00
09.01.2026	24.90	23.78	23.92	24.40	5,283,725.00
12.01.2026	24.74	23.74	24.35	24.29	3,779,599.00
13.01.2026	24.40	22.95	24.35	23.53	4,196,911.00
14.01.2026	23.19	21.65	23.15	22.29	5,855,021.00
15.01.2026	22.65	21.52	22.61	21.59	4,573,112.00
16.01.2026	21.69	20.17	21.69	20.25	7,302,623.00
20.01.2026	20.86	19.51	19.60	20.01	5,690,322.00
21.01.2026	20.64	19.63	20.10	20.45	5,306,077.00
22.01.2026	21.69	20.49	20.84	21.68	4,027,100.00
23.01.2026	22.33	21.35	21.53	21.75	4,212,004.00
26.01.2026	21.72	20.98	21.41	21.07	3,188,597.00
27.01.2026	21.22	19.89	21.06	20.00	4,683,955.00
28.01.2026	20.51	19.96	20.22	20.31	3,060,966.00
29.01.2026	20.29	19.00	20.25	19.46	5,436,237.00
30.01.2026	19.40	18.48	19.25	18.58	4,023,826.00
02.02.2026	19.22	18.42	18.57	18.69	3,329,668.00
03.02.2026	18.72	16.76	18.72	17.72	9,475,681.00
04.02.2026	17.57	16.34	17.42	17.36	6,165,782.00
05.02.2026	17.17	15.85	16.94	16.02	6,118,512.00
06.02.2026	16.95	15.94	16.11	16.89	4,465,082.00
09.02.2026	17.12	16.26	16.59	16.98	3,338,950.00
10.02.2026	17.61	16.85	16.97	17.17	2,699,125.00
11.02.2026	17.48	15.86	17.39	16.01	4,979,892.00
12.02.2026	16.18	14.53	16.09	14.97	6,391,948.00
13.02.2026	15.71	14.86	15.16	15.48	3,412,635.00
17.02.2026	15.49	14.91	15.16	15.31	2,423,376.00
18.02.2026	15.95	15.08	15.20	15.85	2,665,687.00
19.02.2026	15.69	15.35	15.60	15.68	2,177,443.00
20.02.2026	16.53	15.40	15.51	16.32	3,536,585.00
23.02.2026	15.95	14.68	15.88	14.98	5,209,944.00
24.02.2026	16.99	14.84	15.01	16.98	9,409,119.00
25.02.2026	17.92	16.40	16.93	17.85	7,962,590.00
26.02.2026	18.65	17.81	17.99	18.06	5,293,427.00
27.02.2026	17.76	16.70	17.76	16.95	5,481,360.00
02.03.2026	17.50	16.10	16.29	17.38	4,090,157.00
03.03.2026	18.38	16.63	16.69	18.06	4,954,725.00
04.03.2026	18.86	18.28	18.32	18.79	4,296,796.00
05.03.2026	19.39	18.53	18.66	18.91	3,890,740.00
06.03.2026	18.98	18.30	18.42	18.84	3,099,936.00
09.03.2026	19.18	17.99	18.19	19.08	3,765,039.00
10.03.2026	19.26	18.09	19.11	18.34	3,522,918.00
11.03.2026	18.67	17.78	18.46	18.24	2,633,837.00
12.03.2026	18.47	17.80	17.88	18.06	2,204,133.00
13.03.2026	18.22	17.56	18.03	17.84	2,410,289.00
16.03.2026	18.18	17.74	17.84	17.92	2,002,805.00
17.03.2026	18.54	17.82	18.01	18.04	2,129,309.00
18.03.2026	17.95	17.15	17.71	17.23	2,472,975.00
19.03.2026	17.59	16.85	16.91	17.23	1,818,840.00
20.03.2026	17.40	16.79	17.13	16.96	2,973,864.00
23.03.2026	17.76	17.00	17.08	17.67	2,335,494.00
24.03.2026	17.44	16.16	17.34	16.16	5,516,721.00
25.03.2026	17.14	16.01	16.74	16.37	2,392,548.00
26.03.2026	16.78	16.01	16.09	16.08	2,460,834.00
27.03.2026	15.92	14.36	15.70	14.54	8,727,712.00
30.03.2026	15.07	14.51	14.82	14.81	3,898,809.00
31.03.2026	15.97	14.72	15.07	15.93	3,715,387.00
01.04.2026	16.30	15.53	16.22	15.72	2,439,399.00
02.04.2026	15.95	15.02	15.25	15.78	1,833,164.00
06.04.2026	16.13	15.66	15.71	15.81	1,359,419.00
07.04.2026	15.90	15.38	15.65	15.73	1,564,945.00
08.04.2026	17.04	15.49	17.03	15.74	3,270,689.00
09.04.2026	15.66	14.61	15.66	15.31	5,125,371.00
10.04.2026	15.50	14.51	15.44	14.61	5,016,467.00
13.04.2026	15.66	14.56	14.62	15.63	3,405,258.00
14.04.2026	16.58	15.94	16.10	16.20	4,704,386.00
15.04.2026	17.58	16.44	16.58	17.37	3,954,124.00
16.04.2026	18.03	17.25	17.96	17.44	2,850,366.00
17.04.2026	18.45	17.88	17.93	17.98	3,847,346.00
20.04.2026	18.35	17.64	17.72	18.16	2,229,294.00
21.04.2026	18.77	17.77	18.24	17.81	3,442,734.00
22.04.2026	18.39	17.88	18.12	18.15	2,031,367.00
23.04.2026	17.62	16.64	17.65	17.10	4,028,109.00
24.04.2026	17.55	16.99	17.22	17.53	1,955,012.00
27.04.2026	18.34	17.39	17.39	18.11	3,536,375.00
28.04.2026	18.42	17.69	17.98	17.77	2,424,721.00
29.04.2026	17.89	17.44	17.86	17.83	2,995,429.00
30.04.2026	18.79	17.45	17.95	18.42	8,155,756.00
01.05.2026	19.88	18.45	19.33	18.60	10,059,890.00
05.05.2026	18.20	17.65	18.15	17.85	4,055,056.00
06.05.2026	17.85	16.88	17.82	17.24	5,080,196.00
07.05.2026	17.77	17.10	17.58	17.28	3,401,474.00
08.05.2026	17.24	16.52	17.13	17.14	3,246,318.00
11.05.2026	16.95	16.46	16.84	16.53	4,698,341.00
12.05.2026	16.58	15.93	16.50	16.26	4,567,753.00
13.05.2026	16.13	15.60	16.07	16.04	3,423,374.00
14.05.2026	16.63	15.88	16.17	16.58	2,432,266.00
15.05.2026	17.57	16.38	16.45	17.20	3,501,717.00
18.05.2026	19.44	17.45	17.53	19.18	8,387,492.00
19.05.2026	19.76	18.13	19.63	18.29	6,405,416.00
20.05.2026	18.63	17.51	18.05	18.32	3,457,001.00
21.05.2026	18.30	17.70	17.98	18.04	2,937,683.00
22.05.2026	18.89	18.18	18.17	18.81	2,639,068.00
26.05.2026	19.80	18.65	18.88	19.66	4,142,127.00
27.05.2026	20.54	19.08	19.76	19.46	4,656,742.00
28.05.2026	20.50	19.24	19.42	20.19	5,000,368.00
29.05.2026	23.03	20.42	20.56	22.90	8,505,682.00
01.06.2026	25.73	23.36	23.69	25.21	10,580,970.00
02.06.2026	25.95	24.38	25.60	25.24	6,207,852.00
03.06.2026	24.74	22.59	24.60	23.26	6,073,774.00
04.06.2026	23.85	22.56	23.30	23.14	3,241,299.00
05.06.2026	23.40	21.70	22.83	22.00	4,760,665.00
08.06.2026	22.17	21.41	22.01	21.75	3,156,791.00
09.06.2026	21.98	19.88	21.51	21.09	4,353,808.00
10.06.2026	21.30	19.92	20.73	19.94	2,182,786.00
11.06.2026	20.08	19.14	19.52	20.04	3,497,379.00
12.06.2026	20.30	19.37	20.15	20.21	2,470,936.00
15.06.2026	20.70	19.68	20.69	19.76	4,843,039.00
16.06.2026	20.19	19.25	19.60	19.75	3,831,791.00
17.06.2026	19.64	18.51	19.11	18.52	4,865,447.00
18.06.2026	18.96	17.82	18.59	18.90	4,573,035.00
22.06.2026	19.37	18.02	18.79	18.44	3,864,343.00
23.06.2026	20.50	19.12	19.74	19.50	7,390,027.00
24.06.2026	20.28	18.47	19.39	18.83	5,888,429.00
25.06.2026	18.85	17.77	18.83	17.86	4,770,781.00
26.06.2026	19.11	17.81	17.92	18.95	5,026,073.00
29.06.2026	20.04	19.31	19.41	19.71	4,040,600.00
30.06.2026	19.78	19.05	19.35	19.68	2,633,270.00
01.07.2026	21.36	20.00	20.21	20.84	4,374,649.00
02.07.2026	21.24	20.36	20.80	20.69	3,247,266.00

צרו איתנו קשר *5988