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 > אן-לייט > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אן-לייט

nLight

מניה LASR 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	69.69	69.69	69.69	69.69	0.00
16:50	70.74	70.74	70.74	70.74	17,124.00
17:00	70.03	70.03	70.03	70.03	25,176.00
17:10	70.935	70.935	70.935	70.935	15,827.00
17:20	70.505	70.505	70.505	70.505	19,029.00
17:30	70.115	70.115	70.115	70.115	19,960.00
17:40	69.3735	69.3735	69.3735	69.3735	17,009.00
17:50	69.34	69.34	69.34	69.34	10,067.00
18:00	69.6036	69.6036	69.6036	69.6036	14,366.00
18:10	69.61	69.61	69.61	69.61	12,088.00
18:20	70.46	70.46	70.46	70.46	7,603.00
18:30	70.57	70.57	70.57	70.57	7,026.00
18:40	70.84	70.84	70.84	70.84	5,651.00
18:50	70.68	70.68	70.68	70.68	7,206.00
19:00	70.85	70.85	70.85	70.85	5,780.00
19:10	70.945	70.945	70.945	70.945	7,454.00
19:20	70.83	70.83	70.83	70.83	5,937.00
19:30	70.73	70.73	70.73	70.73	8,798.00
19:40	70.795	70.795	70.795	70.795	4,907.00
19:50	70.825	70.825	70.825	70.825	5,106.00
20:00	70.86	70.86	70.86	70.86	3,190.00
20:10	71.04	71.04	71.04	71.04	4,609.00
20:20	71.12	71.12	71.12	71.12	4,760.00
20:30	71.06	71.06	71.06	71.06	3,341.00
20:40	70.95	70.95	70.95	70.95	4,312.00
20:50	70.81	70.81	70.81	70.81	2,579.00
21:00	70.975	70.975	70.975	70.975	4,363.00
21:10	70.79	70.79	70.79	70.79	6,437.00
21:20	70.635	70.635	70.635	70.635	5,850.00
21:30	70.7029	70.7029	70.7029	70.7029	4,184.00
21:40	70.83	70.83	70.83	70.83	5,708.00
21:50	70.54	70.54	70.54	70.54	9,456.00
22:00	70.425	70.425	70.425	70.425	5,558.00
22:10	70.4629	70.4629	70.4629	70.4629	4,889.00
22:20	71.25	71.25	71.25	71.25	10,802.00
22:30	71.24	71.24	71.24	71.24	15,672.00
22:40	71	71	71	71	11,944.00
22:50	71.03	71.03	71.03	71.03	12,815.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	78.25	76.62	77.43	77.425	1,620,677.00
24.04.2026 17:30	77.99	76.89	77.28	77.87	1,285,924.00
24.04.2026 18:00	78.21	77.54	77.9075	77.645	1,168,301.00
24.04.2026 18:30	77.825	77.1442	77.64	77.825	1,385,743.00
24.04.2026 19:00	78.06	77.46	77.73	77.71	1,297,109.00
24.04.2026 19:30	78.09	77.41	77.99	77.925	1,072,632.00
24.04.2026 20:00	78.06	76.971	78	77.09	2,122,926.00
24.04.2026 20:30	77.665	76.89	76.94	77.51	2,036,862.00
24.04.2026 21:00	77.39	76.58	77.365	76.71	1,892,435.00
24.04.2026 21:30	77.3	76.6001	76.76	76.81	1,825,844.00
24.04.2026 22:00	76.79	75.445	76.79	75.6881	2,292,169.00
24.04.2026 22:30	75.965	74.9001	75.64	75.87	3,384,767.00
27.04.2026 16:30	75.7191	69.3	75.7191	72.435	524,047.00
27.04.2026 17:00	72.935	71.01	72.61	71.01	819,084.00
27.04.2026 17:30	72.325	69.56	70.99	69.83	951,241.00
27.04.2026 18:00	70.31	69.35	70	69.465	1,137,378.00
27.04.2026 18:30	70.56	69.78	69.78	70.04	995,116.00
27.04.2026 19:00	70.8	69.83	70	70.5945	873,844.00
27.04.2026 19:30	70.7	70	70.67	70.1384	1,152,888.00
27.04.2026 20:00	70.135	69.54	70.13	69.87	1,353,596.00
27.04.2026 20:30	70.0799	69.5	70	69.89	1,396,274.00
27.04.2026 21:00	70.1999	69.3186	69.945	69.3186	1,360,617.00
27.04.2026 21:30	69.7187	69.4	69.4	69.645	1,151,697.00
27.04.2026 22:00	69.79	69.425	69.648	69.555	1,215,294.00
27.04.2026 22:30	70.15	69.16	69.585	70.05	2,262,079.00
28.04.2026 16:30	68.8077	65.5786	67.26	67.59	267,493.00
28.04.2026 17:00	67.969	65.67	67.969	66.195	458,678.00
28.04.2026 17:30	66.3	64.6	66.235	65.55	695,710.00
28.04.2026 18:00	65.73	65.13	65.48	65.55	1,095,471.00
28.04.2026 18:30	65.89	65.2601	65.4	65.66	1,060,829.00
28.04.2026 19:00	65.74	65.12	65.445	65.28	1,035,793.00
28.04.2026 19:30	65.739	65.12	65.28	65.66	1,158,652.00
28.04.2026 20:00	66.39	65.45	65.69	66.17	1,371,407.00
28.04.2026 20:30	66.91	66.305	66.305	66.76	1,292,203.00
28.04.2026 21:00	66.79	66.165	66.76	66.42	1,326,485.00
28.04.2026 21:30	66.53	65.995	66.44	66.385	1,327,648.00
28.04.2026 22:00	66.6	65.74	66.49	65.755	1,227,735.00
28.04.2026 22:30	65.9	65.31	65.57	65.67	1,564,036.00
29.04.2026 16:30	66.55	64.81	66.55	65.84	65,762.00
29.04.2026 17:00	65.865	65.27	65.865	65.66	136,943.00
29.04.2026 17:30	65.745	65.3001	65.33	65.37	201,381.00
29.04.2026 18:00	65.55	65	65.31	65.295	295,460.00
29.04.2026 18:30	65.4775	64.82	65.45	65.06	296,045.00
29.04.2026 19:00	65.05	64.32	65.05	64.5	325,583.00
29.04.2026 19:30	64.36	63.81	64.36	63.9	395,169.00
29.04.2026 20:00	64.47	63.7301	63.94	63.865	622,657.00
29.04.2026 20:30	64.12	63.63	63.87	64.12	467,446.00
29.04.2026 21:00	64.19	63.43	63.91	63.94	769,159.00
29.04.2026 21:30	64.75	63.88	64.0943	64.75	829,770.00
29.04.2026 22:00	65.115	64.76	64.89	64.8	1,032,617.00
29.04.2026 22:30	65.01	64.24	64.5505	64.95	1,404,427.00
30.04.2026 16:30	67.59	66.39	66.45	67.0026	154,957.00
30.04.2026 17:00	67.34	65.92	67.04	66.0757	314,784.00
30.04.2026 17:30	67.93	65.95	66.36	67.76	484,428.00
30.04.2026 18:00	68.318	67.735	68	67.75	424,287.00
30.04.2026 18:30	68.43	67.69	68.12	68.0299	396,833.00
30.04.2026 19:00	68.217	67.62	67.92	68.217	524,969.00
30.04.2026 19:30	68.24	67.84	68.24	67.98	584,058.00
30.04.2026 20:00	68.7799	68.08	68.08	68.6	800,027.00
30.04.2026 20:30	69.36	68.74	68.77	69.15	690,285.00
30.04.2026 21:00	69.31	68.9	69.17	68.935	660,546.00
30.04.2026 21:30	69.5674	68.805	68.91	69.49	775,911.00
30.04.2026 22:00	70.16	69.425	69.425	69.74	1,102,556.00
30.04.2026 22:30	70	69.34	69.725	69.96	1,374,754.00
01.05.2026 16:30	71.06	67.5	69.21	71.06	160,349.00
01.05.2026 17:00	71.205	70.08	71.205	70.21	437,137.00
01.05.2026 17:30	69.745	68.82	69.665	69.65	435,248.00
01.05.2026 18:00	70.79	69.2724	69.33	70.79	470,529.00
01.05.2026 18:30	71.02	70.62	70.8	71.02	487,565.00
01.05.2026 19:00	71.09	70.6078	71.015	70.72	457,261.00
01.05.2026 19:30	71.07	70.71	70.745	70.96	356,992.00
01.05.2026 20:00	71.24	70.905	71.06	71	505,154.00
01.05.2026 20:30	71.05	70.7124	71.045	70.9918	300,449.00
01.05.2026 21:00	70.99	70.635	70.99	70.86	710,911.00
01.05.2026 21:30	70.8501	70.1701	70.75	70.445	632,111.00
01.05.2026 22:00	71.25	70.37	70.455	71.095	733,401.00
01.05.2026 22:30	71.13	70.59	71.105	70.97	1,237,471.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2026	69.52	64.00	66.50	67.02	1,783,681.00
05.03.2026	67.87	59.19	67.02	62.56	1,955,210.00
06.03.2026	63.99	58.22	60.39	58.64	1,615,663.00
09.03.2026	61.69	56.42	56.89	61.00	1,187,983.00
10.03.2026	66.34	61.92	62.00	63.79	2,142,917.00
11.03.2026	67.72	61.25	62.79	66.49	1,236,102.00
12.03.2026	65.62	61.84	64.42	62.77	1,269,438.00
13.03.2026	64.87	61.87	63.28	62.60	772,123.00
16.03.2026	69.83	64.36	64.38	68.50	2,147,711.00
17.03.2026	71.35	65.12	68.30	71.14	1,518,700.00
18.03.2026	72.89	68.23	71.30	68.54	1,343,181.00
19.03.2026	71.58	63.58	65.76	70.88	1,313,074.00
20.03.2026	71.52	64.66	70.88	65.76	3,132,584.00
23.03.2026	70.79	66.50	66.50	69.95	1,318,170.00
24.03.2026	72.33	68.50	68.90	71.56	1,053,702.00
25.03.2026	74.10	70.76	73.00	71.75	1,031,084.00
26.03.2026	69.65	63.68	69.19	63.86	1,029,338.00
27.03.2026	65.10	61.10	62.99	64.32	1,446,863.00
30.03.2026	65.94	53.25	65.68	54.00	2,020,336.00
31.03.2026	57.72	53.40	55.69	57.02	1,993,577.00
01.04.2026	61.28	57.67	58.88	58.30	1,229,511.00
02.04.2026	60.99	54.50	54.84	60.12	951,606.00
06.04.2026	61.16	57.25	60.18	58.20	713,675.00
07.04.2026	58.33	55.11	57.33	57.72	704,368.00
08.04.2026	64.13	59.44	63.70	60.32	981,926.00
09.04.2026	63.99	60.42	60.42	62.72	1,106,244.00
10.04.2026	66.40	57.80	62.77	65.37	1,335,140.00
13.04.2026	70.97	64.00	64.66	69.86	1,258,803.00
14.04.2026	71.39	66.03	70.66	66.87	855,214.00
15.04.2026	68.37	64.59	66.59	66.42	731,549.00
16.04.2026	69.65	64.60	65.96	69.48	617,875.00
17.04.2026	71.56	68.00	70.91	70.43	844,901.00
20.04.2026	71.96	68.92	70.53	71.34	571,228.00
21.04.2026	74.97	71.75	72.00	72.22	758,800.00
22.04.2026	74.08	68.80	73.00	71.98	622,639.00
23.04.2026	74.23	70.53	72.15	74.20	526,786.00
24.04.2026	80.27	74.90	75.00	75.79	962,909.00
27.04.2026	75.72	69.09	75.16	70.04	815,553.00
28.04.2026	68.94	64.60	67.88	65.78	878,083.00
29.04.2026	66.55	63.43	66.52	64.97	596,914.00
30.04.2026	70.19	65.61	66.00	69.85	678,194.00
01.05.2026	71.25	67.48	69.21	70.98	531,760.00

צרו איתנו קשר *5988