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 > פרשוורקס > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרשוורקס

Freshworks

מניה FRSH 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	8.6	8.6	8.6	8.6	0.00
16:50	8.595	8.595	8.595	8.595	111,118.00
17:00	8.59	8.59	8.59	8.59	73,124.00
17:10	8.43	8.43	8.43	8.43	85,665.00
17:20	8.425	8.425	8.425	8.425	45,989.00
17:30	8.41	8.41	8.41	8.41	48,290.00
17:40	8.495	8.495	8.495	8.495	56,410.00
17:50	8.455	8.455	8.455	8.455	96,863.00
18:00	8.445	8.445	8.445	8.445	58,808.00
18:10	8.475	8.475	8.475	8.475	79,618.00
18:20	8.505	8.505	8.505	8.505	45,707.00
18:30	8.5	8.5	8.5	8.5	53,476.00
18:40	8.535	8.535	8.535	8.535	36,585.00
18:50	8.55	8.55	8.55	8.55	60,307.00
19:00	8.545	8.545	8.545	8.545	103,057.00
19:10	8.555	8.555	8.555	8.555	67,144.00
19:20	8.5608	8.5608	8.5608	8.5608	78,934.00
19:30	8.55	8.55	8.55	8.55	82,866.00
19:40	8.585	8.585	8.585	8.585	144,294.00
19:50	8.595	8.595	8.595	8.595	98,826.00
20:00	8.6	8.6	8.6	8.6	38,856.00
20:10	8.64	8.64	8.64	8.64	146,860.00
20:20	8.645	8.645	8.645	8.645	39,382.00
20:30	8.685	8.685	8.685	8.685	87,076.00
20:40	8.665	8.665	8.665	8.665	68,177.00
20:50	8.675	8.675	8.675	8.675	61,434.00
21:00	8.675	8.675	8.675	8.675	205,837.00
21:10	8.695	8.695	8.695	8.695	128,490.00
21:20	8.71	8.71	8.71	8.71	179,490.00
21:30	8.735	8.735	8.735	8.735	115,413.00
21:40	8.74	8.74	8.74	8.74	113,054.00
21:50	8.735	8.735	8.735	8.735	56,323.00
22:00	8.745	8.745	8.745	8.745	98,455.00
22:10	8.745	8.745	8.745	8.745	65,059.00
22:20	8.785	8.785	8.785	8.785	124,540.00
22:30	8.755	8.755	8.755	8.755	165,370.00
22:40	8.76	8.76	8.76	8.76	83,247.00
22:50	8.785	8.785	8.785	8.785	200,972.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	8.405	8.29	8.32	8.335	245,840.00
24.04.2026 17:30	8.395	8.335	8.335	8.351	258,334.00
24.04.2026 18:00	8.37	8.325	8.345	8.345	339,995.00
24.04.2026 18:30	8.375	8.335	8.345	8.335	300,073.00
24.04.2026 19:00	8.345	8.31	8.335	8.315	507,397.00
24.04.2026 19:30	8.345	8.3022	8.315	8.345	486,664.00
24.04.2026 20:00	8.36	8.335	8.355	8.3453	772,554.00
24.04.2026 20:30	8.405	8.345	8.345	8.405	833,883.00
24.04.2026 21:00	8.455	8.395	8.405	8.455	1,134,985.00
24.04.2026 21:30	8.51	8.455	8.4598	8.495	1,281,942.00
24.04.2026 22:00	8.51	8.47	8.505	8.475	1,550,129.00
24.04.2026 22:30	8.495	8.425	8.475	8.45	1,647,072.00
27.04.2026 16:30	8.52	8.35	8.41	8.405	137,656.00
27.04.2026 17:00	8.5	8.375	8.4	8.5	340,975.00
27.04.2026 17:30	8.53	8.43	8.445	8.53	457,690.00
27.04.2026 18:00	8.54	8.495	8.54	8.51	591,937.00
27.04.2026 18:30	8.515	8.47	8.515	8.485	616,150.00
27.04.2026 19:00	8.49	8.475	8.485	8.475	731,838.00
27.04.2026 19:30	8.475	8.445	8.475	8.455	654,453.00
27.04.2026 20:00	8.47	8.435	8.455	8.47	750,529.00
27.04.2026 20:30	8.47	8.415	8.465	8.415	998,314.00
27.04.2026 21:00	8.44	8.41	8.415	8.435	784,353.00
27.04.2026 21:30	8.44	8.4	8.435	8.4	696,198.00
27.04.2026 22:00	8.395	8.335	8.395	8.365	894,720.00
27.04.2026 22:30	8.415	8.33	8.375	8.33	967,480.00
28.04.2026 16:30	8.67	8.46	8.52	8.5013	129,368.00
28.04.2026 17:00	8.56	8.46	8.47	8.53	267,519.00
28.04.2026 17:30	8.525	8.45	8.515	8.47	322,237.00
28.04.2026 18:00	8.505	8.405	8.48	8.405	440,462.00
28.04.2026 18:30	8.41	8.34	8.4	8.345	568,084.00
28.04.2026 19:00	8.365	8.34	8.345	8.355	634,233.00
28.04.2026 19:30	8.385	8.345	8.355	8.375	740,772.00
28.04.2026 20:00	8.405	8.35	8.375	8.395	926,211.00
28.04.2026 20:30	8.41	8.375	8.4	8.385	763,775.00
28.04.2026 21:00	8.385	8.3	8.385	8.305	863,947.00
28.04.2026 21:30	8.315	8.285	8.305	8.29	749,933.00
28.04.2026 22:00	8.285	8.255	8.285	8.285	885,843.00
28.04.2026 22:30	8.325	8.27	8.27	8.285	908,451.00
29.04.2026 16:30	8.265	8.12	8.26	8.22	109,910.00
29.04.2026 17:00	8.21	8.115	8.21	8.135	136,973.00
29.04.2026 17:30	8.22	8.125	8.135	8.22	198,818.00
29.04.2026 18:00	8.215	8.125	8.205	8.145	325,525.00
29.04.2026 18:30	8.215	8.135	8.1469	8.185	547,327.00
29.04.2026 19:00	8.19	8.145	8.18	8.145	737,035.00
29.04.2026 19:30	8.17	8.115	8.145	8.16	918,681.00
29.04.2026 20:00	8.165	8.1201	8.165	8.155	1,048,093.00
29.04.2026 20:30	8.175	8.13	8.155	8.165	1,056,657.00
29.04.2026 21:00	8.215	8.135	8.165	8.215	1,237,229.00
29.04.2026 21:30	8.245	8.205	8.215	8.245	1,413,277.00
29.04.2026 22:00	8.265	8.205	8.245	8.265	1,540,976.00
29.04.2026 22:30	8.265	8.195	8.265	8.235	1,925,265.00
30.04.2026 16:30	8.14	8.01	8.07	8.055	91,267.00
30.04.2026 17:00	8.08	7.9814	7.9814	8.065	228,247.00
30.04.2026 17:30	8.17	8.06	8.06	8.165	289,752.00
30.04.2026 18:00	8.1995	8.14	8.16	8.175	326,572.00
30.04.2026 18:30	8.185	8.135	8.175	8.165	387,150.00
30.04.2026 19:00	8.175	8.125	8.165	8.135	421,266.00
30.04.2026 19:30	8.1318	8.065	8.1318	8.065	436,586.00
30.04.2026 20:00	8.13	8.065	8.065	8.13	670,766.00
30.04.2026 20:30	8.16	8.125	8.1401	8.13	838,341.00
30.04.2026 21:00	8.175	8.13	8.135	8.17	879,141.00
30.04.2026 21:30	8.175	8.13	8.175	8.1401	994,687.00
30.04.2026 22:00	8.18	8.145	8.155	8.165	1,434,720.00
30.04.2026 22:30	8.18	8.13	8.15	8.175	1,535,717.00
01.05.2026 16:30	8.69	8.48	8.53	8.525	192,851.00
01.05.2026 17:00	8.49	8.385	8.49	8.475	363,555.00
01.05.2026 17:30	8.505	8.435	8.47	8.46	415,413.00
01.05.2026 18:00	8.53	8.45	8.46	8.53	560,499.00
01.05.2026 18:30	8.585	8.525	8.535	8.5392	698,799.00
01.05.2026 19:00	8.5898	8.53	8.53	8.5898	765,458.00
01.05.2026 19:30	8.605	8.575	8.59	8.5999	917,795.00
01.05.2026 20:00	8.69	8.595	8.595	8.68	1,200,285.00
01.05.2026 20:30	8.7	8.6601	8.675	8.6901	1,321,821.00
01.05.2026 21:00	8.74	8.695	8.6974	8.74	1,500,939.00
01.05.2026 21:30	8.76	8.72	8.75	8.745	1,804,038.00
01.05.2026 22:00	8.79	8.74	8.7439	8.77	1,879,599.00
01.05.2026 22:30	8.785	8.74	8.785	8.74	2,194,966.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	12.22	11.77	11.91	12.22	3,120,186.00
03.12.2025	12.61	12.06	12.14	12.45	2,539,663.00
04.12.2025	12.62	12.33	12.54	12.60	1,804,486.00
05.12.2025	13.01	12.51	12.54	12.84	1,586,980.00
08.12.2025	12.99	12.70	12.82	12.83	2,743,071.00
09.12.2025	13.18	12.78	12.81	13.05	1,820,434.00
10.12.2025	13.61	13.01	13.02	13.44	2,315,549.00
11.12.2025	13.52	13.08	13.40	13.12	2,251,933.00
12.12.2025	13.28	12.95	13.11	13.15	2,063,415.00
15.12.2025	13.31	12.43	13.30	12.47	2,770,833.00
16.12.2025	12.56	12.30	12.41	12.47	2,688,006.00
17.12.2025	12.58	12.30	12.45	12.39	3,278,432.00
18.12.2025	12.92	12.44	12.44	12.59	2,153,445.00
19.12.2025	12.70	12.42	12.55	12.53	3,200,367.00
22.12.2025	12.76	12.49	12.49	12.61	1,335,827.00
23.12.2025	12.54	12.11	12.51	12.32	1,570,428.00
24.12.2025	12.35	12.24	12.32	12.30	738,472.00
26.12.2025	12.41	12.28	12.35	12.40	916,169.00
29.12.2025	12.45	12.31	12.33	12.36	1,288,684.00
30.12.2025	12.48	12.30	12.34	12.33	1,150,864.00
31.12.2025	12.42	12.22	12.29	12.25	1,543,771.00
02.01.2026	12.32	11.47	12.26	11.60	2,281,616.00
05.01.2026	11.89	11.47	11.58	11.62	2,042,883.00
06.01.2026	11.78	11.47	11.61	11.77	1,653,270.00
07.01.2026	11.95	11.74	11.79	11.93	3,162,924.00
08.01.2026	11.91	11.52	11.85	11.74	2,552,251.00
09.01.2026	12.35	11.79	11.79	12.24	3,300,041.00
12.01.2026	12.27	12.04	12.19	12.10	3,078,570.00
13.01.2026	12.11	11.59	12.10	11.69	3,046,540.00
14.01.2026	11.82	11.39	11.65	11.45	2,626,189.00
15.01.2026	11.60	11.28	11.49	11.34	2,363,830.00
16.01.2026	11.35	10.94	11.32	11.09	3,724,889.00
20.01.2026	11.18	10.76	10.85	10.94	2,550,033.00
21.01.2026	11.16	10.91	10.94	11.12	2,663,361.00
22.01.2026	11.86	11.12	11.14	11.78	3,074,990.00
23.01.2026	11.95	11.71	11.78	11.84	2,583,169.00
26.01.2026	12.27	11.82	11.88	12.06	2,448,814.00
27.01.2026	12.10	11.44	12.06	11.59	2,265,071.00
28.01.2026	11.76	11.33	11.74	11.40	2,033,515.00
29.01.2026	11.03	10.45	11.03	10.64	3,737,659.00
30.01.2026	10.86	10.51	10.59	10.78	2,229,088.00
02.02.2026	10.94	10.61	10.80	10.66	3,059,825.00
03.02.2026	10.27	9.45	10.17	9.53	5,344,278.00
04.02.2026	9.63	9.03	9.25	9.47	4,289,413.00
05.02.2026	9.66	8.73	9.39	8.75	4,636,065.00
06.02.2026	9.12	8.58	8.89	8.92	4,541,996.00
09.02.2026	8.83	8.45	8.83	8.63	5,623,544.00
10.02.2026	9.14	8.66	8.75	8.73	8,115,686.00
11.02.2026	7.89	7.00	7.89	7.30	15,679,630.00
12.02.2026	7.55	6.79	7.37	7.04	8,893,451.00
13.02.2026	7.38	7.09	7.19	7.24	4,998,403.00
17.02.2026	7.49	7.09	7.24	7.29	3,879,715.00
18.02.2026	7.56	7.20	7.33	7.42	5,206,437.00
19.02.2026	7.64	7.31	7.42	7.63	4,807,537.00
20.02.2026	7.80	7.34	7.56	7.46	3,703,144.00
23.02.2026	7.18	6.80	7.18	6.88	4,349,560.00
24.02.2026	7.26	6.82	6.91	7.16	3,728,001.00
25.02.2026	7.37	6.96	7.16	7.28	2,917,567.00
26.02.2026	7.99	7.61	7.74	7.96	5,000,955.00
27.02.2026	7.89	7.58	7.68	7.82	3,105,591.00
02.03.2026	8.18	7.58	7.61	8.08	4,808,823.00
03.03.2026	8.43	7.91	7.92	8.30	3,613,080.00
04.03.2026	8.69	8.32	8.68	8.47	3,091,479.00
05.03.2026	8.70	8.42	8.51	8.62	4,268,693.00
06.03.2026	8.80	8.38	8.62	8.63	3,405,308.00
09.03.2026	8.55	8.30	8.50	8.39	3,978,511.00
10.03.2026	8.43	7.97	8.37	8.00	5,180,529.00
11.03.2026	8.26	7.93	8.06	8.00	3,908,730.00
12.03.2026	8.21	7.93	7.98	7.95	3,264,857.00
13.03.2026	8.30	7.96	7.96	8.13	3,069,515.00
16.03.2026	8.34	8.13	8.23	8.16	3,134,422.00
17.03.2026	8.37	7.99	8.16	8.01	2,990,181.00
18.03.2026	8.08	7.81	7.87	8.02	1,841,014.00
19.03.2026	8.18	7.95	8.00	8.10	3,056,755.00
20.03.2026	8.15	7.91	7.99	8.03	8,868,332.00
23.03.2026	8.30	7.99	8.10	8.17	3,515,240.00
24.03.2026	8.10	7.82	8.02	7.95	3,263,108.00
25.03.2026	8.21	7.78	8.10	7.92	2,212,309.00
26.03.2026	8.18	7.87	7.88	8.01	1,732,332.00
27.03.2026	8.03	7.83	7.87	7.87	1,981,655.00
30.03.2026	8.24	7.92	7.93	8.04	2,887,138.00
31.03.2026	8.19	8.01	8.11	8.03	2,814,129.00
01.04.2026	8.19	7.85	8.10	8.07	2,773,571.00
02.04.2026	8.35	7.97	8.06	8.32	2,784,268.00
06.04.2026	8.41	8.23	8.30	8.25	2,281,478.00
07.04.2026	8.35	8.13	8.25	8.13	2,118,567.00
08.04.2026	8.51	7.99	8.47	8.04	3,828,068.00
09.04.2026	8.05	7.77	7.99	7.94	5,043,880.00
10.04.2026	7.97	7.51	7.88	7.55	3,999,206.00
13.04.2026	7.90	7.52	7.55	7.89	4,434,251.00
14.04.2026	8.11	7.74	7.95	7.82	6,056,960.00
15.04.2026	8.29	7.91	7.97	8.26	4,843,922.00
16.04.2026	8.60	8.30	8.48	8.42	7,437,522.00
17.04.2026	8.66	8.39	8.60	8.54	18,147,650.00
20.04.2026	8.89	8.52	8.53	8.78	15,387,850.00
21.04.2026	9.19	8.77	8.78	8.83	23,240,990.00
22.04.2026	8.99	8.77	8.88	8.91	20,218,270.00
23.04.2026	8.60	8.04	8.53	8.26	8,824,157.00
24.04.2026	8.52	8.27	8.30	8.46	3,728,562.00
27.04.2026	8.55	8.33	8.41	8.34	4,077,179.00
28.04.2026	8.69	8.25	8.47	8.29	3,218,515.00
29.04.2026	8.27	8.08	8.17	8.25	3,938,140.00
30.04.2026	8.20	7.98	8.13	8.16	4,085,284.00
01.05.2026	8.80	8.39	8.47	8.75	4,628,753.00

צרו איתנו קשר *5988