גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הליאוס טכנולוג'יס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הליאוס טכנולוג'יס

Helios Technologies

מניה HLIO 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	83.99	83.99	83.99	83.99	0.00
16:50	84.7	84.7	84.7	84.7	2,656.00
17:00	84.71	84.71	84.71	84.71	5,676.00
17:10	83.44	83.44	83.44	83.44	5,607.00
17:20	83.835	83.835	83.835	83.835	2,297.00
17:30	83.3323	83.3323	83.3323	83.3323	4,745.00
17:40	82.7675	82.7675	82.7675	82.7675	7,920.00
17:50	82.42	82.42	82.42	82.42	3,824.00
18:00	82.53	82.53	82.53	82.53	3,637.00
18:10	82.5	82.5	82.5	82.5	3,264.00
18:20	81.815	81.815	81.815	81.815	10,229.00
18:30	81.83	81.83	81.83	81.83	7,673.00
18:40	82.195	82.195	82.195	82.195	10,007.00
18:50	81.9761	81.9761	81.9761	81.9761	1,028.00
19:00	81.885	81.885	81.885	81.885	3,622.00
19:10	81.71	81.71	81.71	81.71	1,060.00
19:20	81.94	81.94	81.94	81.94	4,982.00
19:30	81.3	81.3	81.3	81.3	1,622.00
19:40	81.39	81.39	81.39	81.39	2,549.00
19:50	81.145	81.145	81.145	81.145	1,226.00
20:00	80.835	80.835	80.835	80.835	6,886.00
20:10	80.39	80.39	80.39	80.39	3,681.00
20:20	80.125	80.125	80.125	80.125	4,907.00
20:30	80.415	80.415	80.415	80.415	4,669.00
20:40	80.15	80.15	80.15	80.15	1,024.00
20:50	81.14	81.14	81.14	81.14	46,305.00
21:00	80.4	80.4	80.4	80.4	5,545.00
21:10	80.12	80.12	80.12	80.12	5,823.00
21:20	80.705	80.705	80.705	80.705	41,684.00
21:30	80.8	80.8	80.8	80.8	3,754.00
21:40	80.975	80.975	80.975	80.975	3,523.00
21:50	81.295	81.295	81.295	81.295	1,898.00
22:00	81.175	81.175	81.175	81.175	8,071.00
22:10	81.085	81.085	81.085	81.085	4,502.00
22:20	81.1	81.1	81.1	81.1	7,068.00
22:30	81.01	81.01	81.01	81.01	9,222.00
22:40	81.14	81.14	81.14	81.14	6,174.00
22:50	81.47	81.47	81.47	81.47	13,116.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	92.17	91.56	92.04	91.875	15,693.00
26.06.2026 17:30	91.67	91	91.37	91.01	23,489.00
26.06.2026 18:00	90.515	90.03	90.515	90.0301	38,795.00
26.06.2026 18:30	90.7599	90.0801	90.49	90.335	76,271.00
26.06.2026 19:00	90.08	89.8	90.08	89.92	85,089.00
26.06.2026 19:30	90.06	89.89	90	90.01	78,948.00
26.06.2026 20:00	90.085	89.705	90.03	89.705	34,426.00
26.06.2026 20:30	89.9975	89.335	89.91	89.8	80,347.00
26.06.2026 21:00	90.2525	89.7	89.745	89.705	109,337.00
26.06.2026 21:30	89.775	89.25	89.745	89.31	169,224.00
26.06.2026 22:00	89.66	89.405	89.5	89.54	178,940.00
26.06.2026 22:30	90.47	89.3	89.53	90.47	429,881.00
29.06.2026 16:30	91.028	89.27	89.385	89.87	10,685.00
29.06.2026 17:00	90.455	89.3601	90.095	90.455	45,464.00
29.06.2026 17:30	90.61	89.195	90.61	89.72	70,174.00
29.06.2026 18:00	89.62	88.96	89.59	89.39	77,810.00
29.06.2026 18:30	89.64	89.28	89.39	89.55	72,766.00
29.06.2026 19:00	89.975	89.53	89.53	89.975	80,505.00
29.06.2026 19:30	89.97	89.69	89.85	89.84	68,841.00
29.06.2026 20:00	90	89.88	89.92	89.885	35,981.00
29.06.2026 20:30	90.025	89.885	89.885	90.025	74,480.00
29.06.2026 21:00	90.18	89.96	90	90.085	207,741.00
29.06.2026 21:30	90.07	89.9	90.07	89.915	82,032.00
29.06.2026 22:00	89.74	89.38	89.74	89.52	297,873.00
29.06.2026 22:30	89.63	89.25	89.52	89.425	451,539.00
30.06.2026 16:30	90.615	89.945	90.47	90.615	2,439.00
30.06.2026 17:00	91.055	90.1	90.615	91.055	13,141.00
30.06.2026 17:30	91.065	90.51	91.06	90.62	35,726.00
30.06.2026 18:00	91.075	90.625	90.79	90.625	25,189.00
30.06.2026 18:30	90.64	90.31	90.64	90.53	37,145.00
30.06.2026 19:00	90.55	89.04	90.51	89.04	42,392.00
30.06.2026 19:30	89.35	88.865	89.175	88.98	56,397.00
30.06.2026 20:00	89.345	89.08	89.08	89.2	31,520.00
30.06.2026 20:30	89.48	89.17	89.215	89.48	53,136.00
30.06.2026 21:00	89.505	89.37	89.38	89.37	52,219.00
30.06.2026 21:30	89.495	89.2	89.33	89.495	85,808.00
30.06.2026 22:00	89.8	89.42	89.4625	89.55	88,538.00
30.06.2026 22:30	90	89.37	89.84	89.37	221,277.00
01.07.2026 16:30	88.82	86.97	88.82	87.93	1,731.00
01.07.2026 17:00	88.165	85.92	88.165	86.79	18,471.00
01.07.2026 17:30	86.6599	86.12	86.4	86.335	27,620.00
01.07.2026 18:00	86.675	85.98	86.34	86.66	58,495.00
01.07.2026 18:30	87	86.58	86.75	86.585	111,335.00
01.07.2026 19:00	87.09	86.5	86.5	86.87	171,669.00
01.07.2026 19:30	87.06	86.155	87.06	86.33	124,372.00
01.07.2026 20:00	86.215	86.115	86.21	86.115	65,077.00
01.07.2026 20:30	86.12	85.6	86.12	85.6	128,592.00
01.07.2026 21:00	85.595	85.24	85.5501	85.41	138,981.00
01.07.2026 21:30	85.435	85.005	85.435	85.36	170,697.00
01.07.2026 22:00	85.499	85.1	85.3625	85.23	281,169.00
01.07.2026 22:30	85.5	84.49	85.22	84.56	506,434.00
02.07.2026 16:30	85.04	83.73	84.885	84.19	7,847.00
02.07.2026 17:00	84.15	82.6681	84.15	82.74	39,606.00
02.07.2026 17:30	82.94	82.33	82.4	82.54	54,026.00
02.07.2026 18:00	82.57	81.57	82.57	82.04	95,495.00
02.07.2026 18:30	82.25	81.79	82.24	81.885	136,029.00
02.07.2026 19:00	81.94	81.3	81.7	81.47	122,655.00
02.07.2026 19:30	81.59	80.625	81.59	80.625	78,168.00
02.07.2026 20:00	80.415	80.1225	80.39	80.415	96,823.00
02.07.2026 20:30	81.305	80.15	80.15	80.39	367,005.00
02.07.2026 21:00	80.8	80.12	80.39	80.8	502,912.00
02.07.2026 21:30	81.3	80.94	80.94	81.23	458,995.00
02.07.2026 22:00	81.165	80.8601	81.165	81.14	516,520.00
02.07.2026 22:30	82.275	81.105	81.105	82.275	832,292.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	69.56	66.89	69.26	67.09	137,912.00
06.03.2026	65.89	64.18	65.61	65.03	158,654.00
09.03.2026	65.90	62.61	63.55	65.57	199,673.00
10.03.2026	68.58	64.10	64.67	66.02	353,988.00
11.03.2026	68.13	64.81	65.70	67.63	155,324.00
12.03.2026	67.73	65.18	66.79	65.72	189,747.00
13.03.2026	66.93	63.58	66.35	64.00	210,601.00
16.03.2026	66.46	65.17	65.32	65.28	216,843.00
17.03.2026	66.11	64.62	65.79	64.83	133,939.00
18.03.2026	65.06	63.60	64.63	63.78	88,076.00
19.03.2026	64.81	62.32	63.48	63.83	79,570.00
20.03.2026	64.90	62.05	64.02	62.97	193,751.00
23.03.2026	67.26	62.56	64.43	65.12	307,291.00
24.03.2026	67.74	64.47	64.12	67.55	104,681.00
25.03.2026	69.18	67.14	68.64	67.23	191,617.00
26.03.2026	66.70	65.08	65.85	65.66	215,255.00
27.03.2026	66.19	63.90	65.20	64.44	209,136.00
30.03.2026	65.35	62.13	65.05	62.70	272,625.00
31.03.2026	66.29	63.48	63.87	64.70	498,001.00
01.04.2026	68.55	65.88	65.83	68.33	218,496.00
02.04.2026	68.12	64.61	67.17	67.28	191,104.00
06.04.2026	67.50	64.90	67.00	65.79	359,524.00
07.04.2026	66.96	64.27	66.53	65.68	151,776.00
08.04.2026	70.38	68.48	68.48	70.38	282,847.00
09.04.2026	73.03	70.22	69.99	72.43	329,081.00
10.04.2026	73.24	70.66	72.66	71.12	209,259.00
13.04.2026	71.48	70.48	71.67	71.24	101,618.00
14.04.2026	71.96	70.53	71.94	71.13	94,790.00
15.04.2026	71.03	66.82	70.12	67.24	182,124.00
16.04.2026	68.22	66.53	68.06	66.89	173,593.00
17.04.2026	70.21	67.80	67.95	68.73	161,719.00
20.04.2026	69.05	67.85	68.56	69.04	64,663.00
21.04.2026	70.30	68.87	68.95	69.19	76,617.00
22.04.2026	69.90	67.24	69.90	67.52	120,384.00
23.04.2026	69.24	67.86	68.57	68.32	138,290.00
24.04.2026	69.27	67.38	67.96	68.09	211,409.00
27.04.2026	69.41	67.69	68.34	69.13	148,755.00
28.04.2026	69.13	67.34	69.50	67.86	74,846.00
29.04.2026	68.37	66.39	67.57	66.82	92,616.00
30.04.2026	68.65	66.99	67.00	68.42	68,572.00
01.05.2026	68.14	66.61	68.21	66.85	78,325.00
05.05.2026	68.08	65.95	66.75	67.83	76,117.00
06.05.2026	69.88	68.63	69.48	69.75	69,079.00
07.05.2026	70.13	67.93	70.03	68.00	100,039.00
08.05.2026	68.60	67.26	68.60	68.23	121,563.00
11.05.2026	69.83	67.20	68.48	68.11	213,138.00
12.05.2026	80.00	68.11	75.28	77.61	585,214.00
13.05.2026	78.50	75.11	78.07	75.20	185,994.00
14.05.2026	78.65	75.52	77.49	77.57	167,951.00
15.05.2026	77.43	75.01	76.71	77.09	151,361.00
18.05.2026	78.73	75.88	76.89	77.13	126,652.00
19.05.2026	78.14	74.40	77.40	77.88	349,606.00
20.05.2026	79.82	77.12	78.34	79.07	272,395.00
21.05.2026	79.43	76.89	78.43	77.99	303,264.00
22.05.2026	79.40	77.91	78.56	79.07	161,855.00
26.05.2026	83.09	80.00	80.00	82.18	167,609.00
27.05.2026	82.78	81.48	82.22	82.41	81,540.00
28.05.2026	83.20	80.15	81.38	82.99	145,471.00
29.05.2026	83.59	82.08	82.15	83.10	132,794.00
01.06.2026	83.33	81.21	82.00	83.03	116,293.00
02.06.2026	84.77	82.81	83.83	83.46	261,050.00
03.06.2026	85.85	82.50	83.07	85.11	171,609.00
04.06.2026	86.74	83.92	85.44	85.93	217,678.00
05.06.2026	85.44	80.54	85.03	81.25	265,641.00
08.06.2026	83.93	81.66	81.60	83.63	188,785.00
09.06.2026	85.97	81.00	85.05	83.78	326,237.00
10.06.2026	84.29	79.99	83.90	80.04	177,746.00
11.06.2026	83.94	80.48	81.75	83.59	104,769.00
12.06.2026	85.00	83.61	84.09	84.59	80,489.00
15.06.2026	87.87	85.18	87.42	85.51	123,911.00
16.06.2026	87.29	85.30	86.57	85.65	137,721.00
17.06.2026	87.39	83.89	85.98	84.64	236,339.00
18.06.2026	90.60	85.90	86.31	90.47	262,017.00
22.06.2026	92.40	89.67	90.99	92.33	169,082.00
23.06.2026	91.42	88.92	89.31	89.50	236,582.00
24.06.2026	91.69	89.27	89.04	89.52	211,525.00
25.06.2026	95.00	91.21	91.71	92.87	196,161.00
26.06.2026	92.19	89.25	91.36	90.46	290,535.00
29.06.2026	91.03	87.91	87.91	89.16	191,081.00
30.06.2026	91.08	88.86	90.47	88.90	142,035.00
01.07.2026	88.82	84.27	88.01	84.27	189,461.00
02.07.2026	85.28	80.10	84.90	82.32	307,939.00

צרו איתנו קשר *5988