גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הארט-פלואו > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 01.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הארט-פלואו

HeartFlow

מניה HTFL 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	29.385	29.385	29.385	29.385	0.00
16:50	29.41	29.41	29.41	29.41	10,037.00
17:00	29.1	29.1	29.1	29.1	12,946.00
17:10	29.64	29.64	29.64	29.64	18,055.00
17:20	29.365	29.365	29.365	29.365	29,394.00
17:30	29.305	29.305	29.305	29.305	10,052.00
17:40	29.075	29.075	29.075	29.075	9,989.00
17:50	29.105	29.105	29.105	29.105	11,318.00
18:00	29.055	29.055	29.055	29.055	15,122.00
18:10	29.28	29.28	29.28	29.28	18,873.00
18:20	29.27	29.27	29.27	29.27	17,295.00
18:30	29.665	29.665	29.665	29.665	19,807.00
18:40	30.07	30.07	30.07	30.07	18,181.00
18:50	30.125	30.125	30.125	30.125	19,954.00
19:00	29.95	29.95	29.95	29.95	26,520.00
19:10	30.11	30.11	30.11	30.11	13,946.00
19:20	30.245	30.245	30.245	30.245	47,384.00
19:30	30.19	30.19	30.19	30.19	19,000.00
19:40	30.015	30.015	30.015	30.015	120,647.00
19:50	29.9	29.9	29.9	29.9	24,839.00
20:00	29.76	29.76	29.76	29.76	10,993.00
20:10	29.92	29.92	29.92	29.92	28,266.00
20:20	29.69	29.69	29.69	29.69	17,255.00
20:30	29.71	29.71	29.71	29.71	18,925.00
20:40	29.71	29.71	29.71	29.71	6,705.00
20:50	29.76	29.76	29.76	29.76	8,828.00
21:00	29.62	29.62	29.62	29.62	9,054.00
21:10	29.67	29.67	29.67	29.67	13,296.00
21:20	29.635	29.635	29.635	29.635	9,631.00
21:30	29.815	29.815	29.815	29.815	14,926.00
21:40	29.85	29.85	29.85	29.85	15,032.00
21:50	29.86	29.86	29.86	29.86	12,370.00
22:00	29.91	29.91	29.91	29.91	19,298.00
22:10	30.115	30.115	30.115	30.115	35,341.00
22:20	30.365	30.365	30.365	30.365	18,817.00
22:30	30.3	30.3	30.3	30.3	66,554.00
22:40	30.24	30.24	30.24	30.24	35,733.00
22:50	30.265	30.265	30.265	30.265	38,165.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	36.22	35.68	35.68	35.865	128,918.00
26.06.2026 17:30	35.8675	35.43	35.7	35.72	263,144.00
26.06.2026 18:00	36.0275	35.665	35.85	36.0275	802,773.00
26.06.2026 18:30	36.4	35.95	35.97	36.28	1,821,185.00
26.06.2026 19:00	36.29	36.085	36.29	36.0901	1,971,870.00
26.06.2026 19:30	36.22	36	36.1	36.04	1,714,488.00
26.06.2026 20:00	36.37	35.985	36.05	36.315	2,546,058.00
26.06.2026 20:30	36.28	35.82	36.15	35.91	2,049,159.00
26.06.2026 21:00	35.82	35.14	35.82	35.5	2,407,250.00
26.06.2026 21:30	35.66	35.255	35.38	35.255	3,071,109.00
26.06.2026 22:00	35.51	35.14	35.3	35.51	2,674,544.00
26.06.2026 22:30	35.76	35.13	35.48	35.72	3,457,065.00
29.06.2026 16:30	36.063	35.36	35.4024	35.36	53,848.00
29.06.2026 17:00	35.595	34.855	35.44	35.535	141,028.00
29.06.2026 17:30	35.74	35.22	35.69	35.22	123,000.00
29.06.2026 18:00	35.19	34.7	35.19	34.785	145,280.00
29.06.2026 18:30	34.95	34.74	34.82	34.8	125,177.00
29.06.2026 19:00	34.94	34.81	34.84	34.81	160,622.00
29.06.2026 19:30	34.89	34.77	34.875	34.83	274,272.00
29.06.2026 20:00	35.02	34.8	34.86	35	312,696.00
29.06.2026 20:30	35.49	35	35	35.385	388,297.00
29.06.2026 21:00	35.41	35.14	35.37	35.31	333,490.00
29.06.2026 21:30	35.64	35.2631	35.3	35.45	539,389.00
29.06.2026 22:00	35.37	34.96	35.37	35.1	687,298.00
29.06.2026 22:30	35.325	34.77	35.09	34.86	754,306.00
30.06.2026 16:30	35.28	30.22	34.3	30.74	330,306.00
30.06.2026 17:00	31.275	30.27	30.66	30.605	887,848.00
30.06.2026 17:30	30.74	30.1175	30.73	30.23	1,071,578.00
30.06.2026 18:00	30.57	29.83	30.15	29.83	1,209,097.00
30.06.2026 18:30	29.845	29.06	29.845	29.06	1,805,849.00
30.06.2026 19:00	29.21	28.73	28.94	28.9	2,086,698.00
30.06.2026 19:30	29.31	28.64	28.87	29.14	2,543,004.00
30.06.2026 20:00	30.05	28.96	29.26	29.745	3,463,329.00
30.06.2026 20:30	30.045	29.33	29.745	30.045	3,129,867.00
30.06.2026 21:00	30.33	29.47	30.045	30.25	4,114,309.00
30.06.2026 21:30	30.32	29.63	30.22	29.765	4,267,776.00
30.06.2026 22:00	29.63	29.05	29.63	29.3701	4,834,475.00
30.06.2026 22:30	30.27	29.38	29.4	29.47	5,218,123.00
01.07.2026 16:30	30.54	28.89	29.69	29.36	164,245.00
01.07.2026 17:00	29.71	29.05	29.56	29.12	198,922.00
01.07.2026 17:30	29.2	29.03	29.1	29.11	214,588.00
01.07.2026 18:00	29.745	29.21	29.24	29.72	275,130.00
01.07.2026 18:30	30.17	29.755	29.76	30.09	507,817.00
01.07.2026 19:00	30.42	29.97	30.075	30.42	569,702.00
01.07.2026 19:30	30.46	29.69	30.42	29.81	979,638.00
01.07.2026 20:00	29.9317	29.67	29.79	29.67	972,393.00
01.07.2026 20:30	29.78	29.62	29.72	29.63	890,175.00
01.07.2026 21:00	29.84	29.63	29.67	29.82	752,109.00
01.07.2026 21:30	30.035	29.82	29.82	29.94	1,371,675.00
01.07.2026 22:00	30.505	29.97	29.97	30.24	1,613,155.00
01.07.2026 22:30	30.665	30.18	30.24	30.66	2,173,411.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	33.72	31.92	33.01	32.16	364,472.00
26.01.2026	32.15	30.91	31.75	31.04	407,459.00
27.01.2026	31.35	30.33	30.96	31.21	599,192.00
28.01.2026	32.75	30.56	32.57	31.10	842,004.00
29.01.2026	31.50	30.33	31.31	30.82	716,184.00
30.01.2026	31.32	28.72	30.80	29.87	634,311.00
02.02.2026	29.86	27.45	29.59	28.78	1,218,020.00
03.02.2026	29.61	27.63	28.72	28.39	1,223,904.00
04.02.2026	30.19	27.63	28.57	28.13	4,395,422.00
05.02.2026	27.78	25.80	27.32	25.99	2,061,513.00
06.02.2026	28.41	25.60	25.99	27.74	1,939,027.00
09.02.2026	29.86	27.15	27.75	29.29	2,126,129.00
10.02.2026	29.33	26.73	29.33	27.30	1,650,873.00
11.02.2026	27.27	25.36	27.01	26.95	1,216,077.00
12.02.2026	27.01	22.46	26.81	22.49	1,586,977.00
13.02.2026	22.32	20.13	22.26	20.66	2,011,913.00
17.02.2026	22.46	20.32	20.50	22.27	2,172,538.00
18.02.2026	24.57	22.00	22.27	23.68	1,236,833.00
19.02.2026	24.09	23.15	23.53	23.99	685,205.00
20.02.2026	25.42	23.48	23.55	25.10	800,189.00
23.02.2026	25.05	22.07	24.87	22.16	1,189,212.00
24.02.2026	23.43	21.10	22.41	22.77	954,554.00
25.02.2026	23.08	22.39	22.81	23.00	621,020.00
26.02.2026	24.25	23.02	23.20	24.09	445,179.00
27.02.2026	24.08	22.73	23.39	23.16	597,021.00
02.03.2026	24.09	22.27	22.53	24.05	581,305.00
03.03.2026	23.99	22.71	23.34	23.87	910,817.00
04.03.2026	24.54	23.60	23.91	23.93	620,653.00
05.03.2026	25.05	23.27	24.19	24.86	906,242.00
06.03.2026	24.45	22.60	24.00	22.98	440,996.00
09.03.2026	23.46	21.66	23.09	23.18	1,180,098.00
10.03.2026	23.13	22.01	22.66	22.59	928,308.00
11.03.2026	23.06	21.64	22.56	22.21	577,207.00
12.03.2026	22.37	20.64	21.78	20.79	1,094,812.00
13.03.2026	21.76	20.41	20.79	20.49	649,244.00
16.03.2026	21.67	20.48	20.56	20.98	880,710.00
17.03.2026	22.58	21.01	21.28	22.52	1,238,798.00
18.03.2026	25.76	21.66	21.66	25.47	2,409,975.00
19.03.2026	28.55	24.74	25.00	25.89	2,758,285.00
20.03.2026	26.48	24.97	25.91	26.02	2,265,679.00
23.03.2026	27.66	26.00	26.55	26.82	1,744,192.00
24.03.2026	28.00	25.78	26.24	27.97	1,621,997.00
25.03.2026	28.98	27.39	28.46	27.75	817,513.00
26.03.2026	27.99	25.72	27.41	25.88	908,598.00
27.03.2026	25.50	24.31	25.50	24.69	858,922.00
30.03.2026	24.96	23.86	24.96	23.87	1,054,019.00
31.03.2026	25.06	23.85	24.77	24.33	1,251,559.00
01.04.2026	25.32	23.84	24.67	24.50	1,436,029.00
02.04.2026	25.02	23.19	23.94	24.83	1,325,065.00
06.04.2026	26.74	24.98	25.15	25.96	805,041.00
07.04.2026	26.99	24.97	25.78	26.87	824,358.00
08.04.2026	28.99	26.84	28.67	27.08	791,365.00
09.04.2026	27.75	26.30	26.99	27.08	736,302.00
10.04.2026	27.08	26.25	26.72	26.95	502,092.00
13.04.2026	27.46	25.72	26.72	27.43	826,068.00
14.04.2026	29.33	27.64	27.84	29.05	892,818.00
15.04.2026	30.28	28.94	29.20	29.23	768,279.00
16.04.2026	30.25	29.14	29.45	29.80	768,508.00
17.04.2026	31.71	30.13	30.50	31.34	745,419.00
20.04.2026	32.39	30.85	31.09	31.38	648,042.00
21.04.2026	33.00	31.31	31.59	31.85	1,141,701.00
22.04.2026	33.36	32.06	32.10	32.93	965,080.00
23.04.2026	33.00	31.21	32.85	31.24	485,453.00
24.04.2026	31.69	30.11	31.40	30.44	496,596.00
27.04.2026	32.11	30.47	30.47	31.73	549,096.00
28.04.2026	32.17	30.22	31.64	30.55	781,893.00
29.04.2026	30.51	28.84	30.39	29.53	1,365,619.00
30.04.2026	30.28	28.97	29.60	29.76	1,290,131.00
01.05.2026	30.06	28.09	29.61	28.67	965,773.00
05.05.2026	30.10	28.19	29.10	29.96	915,964.00
06.05.2026	30.56	29.43	30.21	30.29	434,095.00
07.05.2026	30.55	29.73	30.29	29.98	387,720.00
08.05.2026	30.44	28.72	30.04	29.51	373,863.00
11.05.2026	30.25	28.83	29.12	29.39	575,005.00
12.05.2026	30.08	28.79	29.16	29.42	677,611.00
13.05.2026	31.76	29.01	29.49	31.22	576,466.00
14.05.2026	32.42	30.49	31.35	32.24	924,548.00
15.05.2026	30.29	27.56	29.01	28.32	1,230,653.00
18.05.2026	29.12	25.20	28.34	25.65	901,111.00
19.05.2026	26.66	24.77	25.25	26.60	1,672,904.00
20.05.2026	27.61	25.88	26.64	27.38	789,049.00
21.05.2026	29.26	26.68	27.33	29.20	730,612.00
22.05.2026	30.10	29.15	29.37	29.49	622,213.00
26.05.2026	30.71	28.34	29.54	28.40	633,322.00
27.05.2026	30.90	28.92	28.92	29.28	745,325.00
28.05.2026	32.60	28.97	29.29	31.73	978,976.00
29.05.2026	32.46	30.86	31.91	30.98	1,510,474.00
01.06.2026	32.41	30.61	30.93	31.00	896,228.00
02.06.2026	31.33	29.50	31.00	29.55	503,658.00
03.06.2026	29.40	27.70	29.15	28.85	982,810.00
04.06.2026	30.55	28.50	29.15	28.81	1,113,014.00
05.06.2026	29.29	28.06	28.84	28.10	578,366.00
08.06.2026	29.28	28.31	28.79	28.45	510,857.00
09.06.2026	29.66	27.98	28.76	28.67	464,292.00
10.06.2026	30.42	28.28	28.50	29.43	1,252,774.00
11.06.2026	31.33	28.96	29.50	30.67	978,699.00
12.06.2026	33.67	30.00	30.79	33.24	1,374,447.00
15.06.2026	34.31	32.47	33.31	32.82	849,518.00
16.06.2026	34.00	31.84	32.80	32.05	1,455,186.00
17.06.2026	33.82	32.04	32.35	32.84	1,215,630.00
18.06.2026	33.92	32.69	33.47	33.64	1,487,312.00
22.06.2026	34.89	33.35	33.59	33.84	1,348,358.00
23.06.2026	34.79	33.00	33.35	34.48	1,202,886.00
24.06.2026	35.79	34.07	34.67	34.91	1,290,591.00
25.06.2026	35.85	34.01	34.51	34.98	892,698.00
26.06.2026	36.46	34.25	34.64	35.65	11,881,220.00
29.06.2026	36.06	34.00	35.45	34.85	1,357,484.00
30.06.2026	35.68	28.60	34.30	29.34	3,392,333.00
01.07.2026	30.77	28.89	29.35	30.71	1,426,852.00

צרו איתנו קשר *5988