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 > בורסת ת"א - מניות > ולוריקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10:54

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ולוריקס

VELORYX

מניה 1170240 תל-אביב NIS--

שער

--

שינוי

--

שינוי באג'

--

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
09:41	163.2	163.2	163.2	163.2	0.00
09:44	163.2	163.2	163.2	163.2	0.00
09:47	163.2	163.2	163.2	163.2	0.00
09:50	163.2	163.2	163.2	163.2	0.00
09:53	163.2	163.2	163.2	163.2	0.00
09:56	166.2	166.2	166.2	166.2	0.00
09:59	166.2	166.2	166.2	166.2	0.00
10:02	166.2	166.2	166.2	166.2	0.00
10:05	166.2	166.2	166.2	166.2	0.00
10:08	166.2	166.2	166.2	166.2	0.00
10:11	166.2	166.2	166.2	166.2	0.00
10:14	166.2	165	166.2	165	2,591.00
10:20	165	165	165	165	0.00
10:23	165	165	165	165	0.00
10:26	165	165	165	165	0.00
10:29	165	165	165	165	0.00
10:32	165	165	165	165	0.00
10:35	165	165	165	165	0.00
10:38	165	165	165	165	0.00
10:41	161.2	161.2	161.2	161.2	31,529.00
10:44	161.2	161.2	161.2	161.2	42,709.00
10:47	161.2	161.2	161.2	161.2	0.00
10:53	157.5	157.5	157.5	157.5	6,758.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 09:15	180.8	180.8	180.8	180.8	0.00
05.02.2026 09:45	180.8	180.8	-99.99	-99.99	0.00
05.02.2026 10:15	177.4	177	177.1	177.1	21,437.00
05.02.2026 10:45	195	177.1	177.1	183	33,062.00
05.02.2026 11:15	183	181	183	181	11,493.00
05.02.2026 11:45	180	179	180	179	9,493.00
05.02.2026 12:15	179	173	179	173	15,651.00
05.02.2026 12:45	175.5	173	174.3	173	33,780.00
05.02.2026 13:15	188.8	173	179.5	188.8	20,264.00
05.02.2026 13:45	188.8	182	182.2	185	24,694.00
05.02.2026 14:15	185	185	185	185	0.00
05.02.2026 14:45	181.5	181.5	181.5	181.5	6,686.00
05.02.2026 15:15	181.7	181.7	181.7	181.7	1,595.00
05.02.2026 15:45	181.5	181.5	181.5	181.5	7,770.00
05.02.2026 16:15	181.5	181.5	181.5	181.5	0.00
05.02.2026 16:45	178.1	178	178.1	178.1	8,094.00
05.02.2026 17:15	178.1	178	-99.99	-99.99	0.00
06.02.2026 09:15	180	180	180	180	0.00
06.02.2026 09:45	180	180	-99.99	-99.99	0.00
09.02.2026 09:15	173.7	173.7	173.7	173.7	0.00
09.02.2026 09:45	175.2	175.2	-99.99	-99.99	0.00
09.02.2026 10:15	187.9	173.7	178	177.2	5,207.00
09.02.2026 10:45	186.2	177	177	177	33,482.00
09.02.2026 11:15	177	175	177	175	20,816.00
09.02.2026 11:45	176	176	176	176	7,265.00
09.02.2026 12:15	176.1	176	176.1	176	16,523.00
09.02.2026 12:45	175.6	175	175.6	175	10,117.00
09.02.2026 13:15	173.7	173.7	173.7	173.7	11,429.00
09.02.2026 13:45	176	173	173	176	526.00
09.02.2026 14:15	176	176	176	176	0.00
09.02.2026 14:45	177	174	174	177	6,775.00
09.02.2026 15:15	177	177	177	177	0.00
09.02.2026 15:45	176	176	176	176	1,004.00
09.02.2026 16:15	176	176	176	176	0.00
09.02.2026 16:45	174.5	174.5	174.5	174.5	1,745.00
09.02.2026 17:15	174.5	174.5	-99.99	-99.99	0.00
09.02.2026 17:45	174.5	173.5	174.5	174.5	22.00
10.02.2026 09:15	174.5	174.5	174.5	174.5	0.00
10.02.2026 09:45	174.5	174.5	-99.99	-99.99	0.00
10.02.2026 10:15	174.5	174.5	-99.99	-99.99	0.00
10.02.2026 10:45	174	160	173.9	165	400,935.00
10.02.2026 11:15	164	154.2	164	159.1	472,495.00
10.02.2026 11:45	161.7	158	159.5	158	105,538.00
10.02.2026 12:15	158	158	158	158	15,894.00
10.02.2026 12:45	159.5	158	158	159.5	12,187.00
10.02.2026 13:15	159.5	159.5	159.5	159.5	0.00
10.02.2026 13:45	158.5	156.8	157	158.5	14,207.00
10.02.2026 14:15	160.9	160.7	160.9	160.7	3,057.00
10.02.2026 14:45	160.5	157.1	160.5	158.9	22,037.00
10.02.2026 15:15	159	158.6	158.9	158.6	16,568.00
10.02.2026 15:45	162	157.5	160.3	162	26,942.00
10.02.2026 16:15	165	162	162	165	13,924.00
10.02.2026 16:45	165.7	162	165.7	163.4	15,712.00
10.02.2026 17:15	161.7	161	161.7	161	10,193.00
10.02.2026 17:45	166.7	161	163.2	163.2	13,738.00
11.02.2026 09:15	163.2	163.2	163.2	163.2	0.00
11.02.2026 09:45	163.2	163.2	-99.99	-99.99	0.00
11.02.2026 10:15	166.3	163.2	166.2	165	2,591.00
11.02.2026 10:45	165	161.2	165	161.2	74,887.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	263.80	225.00	263.80	225.00	1,126,106.00
13.02.2025	237.90	227.40	227.50	230.20	322,140.00
16.02.2025	230.90	215.00	230.20	219.60	300,079.00
17.02.2025	230.70	218.00	219.60	222.10	177,539.00
18.02.2025	231.50	215.00	229.00	227.10	236,061.00
19.02.2025	224.90	214.00	227.10	218.80	339,883.00
20.02.2025	215.00	204.30	214.00	204.90	372,012.00
23.02.2025	220.00	199.90	204.00	204.40	150,154.00
24.02.2025	205.10	196.00	204.40	198.20	153,742.00
25.02.2025	209.00	196.50	198.20	200.70	31,260.00
26.02.2025	206.00	199.00	206.00	200.00	64,633.00
27.02.2025	203.10	194.10	200.00	197.90	72,913.00
02.03.2025	205.90	198.00	200.00	200.40	23,499.00
03.03.2025	204.50	196.50	201.00	200.90	39,620.00
04.03.2025	205.90	185.00	203.90	188.10	60,802.00
05.03.2025	196.40	188.10	188.10	190.90	82,043.00
06.03.2025	199.10	188.10	196.20	195.10	99,349.00
09.03.2025	214.00	201.80	204.60	205.30	207,040.00
10.03.2025	209.50	202.60	209.50	204.20	27,362.00
11.03.2025	205.00	195.60	205.00	198.80	114,966.00
12.03.2025	206.00	200.00	200.00	205.60	27,258.00
13.03.2025	209.00	206.00	206.00	208.40	29,025.00
16.03.2025	214.00	210.00	214.00	213.40	32,615.00
17.03.2025	217.00	211.00	215.00	213.40	57,119.00
18.03.2025	218.00	205.00	218.00	205.50	57,575.00
19.03.2025	205.30	195.00	204.10	197.40	72,064.00
20.03.2025	197.40	183.00	192.00	195.40	180,981.00
23.03.2025	202.00	190.00	197.20	194.90	29,034.00
24.03.2025	198.00	189.00	194.90	194.80	20,104.00
25.03.2025	199.30	194.00	194.80	196.90	1,749.00
26.03.2025	198.00	185.50	196.90	189.40	13,319.00
27.03.2025	222.00	205.30	213.90	209.90	390,005.00
30.03.2025	224.00	206.30	211.00	221.30	188,858.00
31.03.2025	222.00	211.40	221.30	219.80	130,236.00
01.04.2025	239.00	214.00	227.90	231.20	206,141.00
02.04.2025	235.00	224.00	231.00	231.80	79,086.00
03.04.2025	236.80	222.10	231.80	230.00	154,170.00
06.04.2025	222.90	219.00	222.00	220.20	100,132.00
07.04.2025	233.50	202.10	214.00	226.80	198,690.00
08.04.2025	233.00	222.00	233.00	224.50	130,016.00
09.04.2025	227.00	220.10	224.50	224.70	29,637.00
10.04.2025	237.90	204.00	227.00	209.50	461,882.00
14.04.2025	216.90	209.00	213.70	209.60	83,316.00
15.04.2025	210.00	205.00	209.60	208.60	37,306.00
16.04.2025	204.00	201.00	202.00	201.70	24,974.00
17.04.2025	208.80	199.60	201.70	202.40	70,539.00
20.04.2025	211.50	200.00	202.40	204.90	32,200.00
21.04.2025	210.60	198.00	204.90	201.20	57,177.00
22.04.2025	209.80	203.70	201.20	207.60	14,439.00
23.04.2025	216.90	201.30	207.60	210.40	36,973.00
24.04.2025	212.80	208.90	210.40	210.00	34,452.00
27.04.2025	214.50	203.00	210.00	203.60	22,799.00
28.04.2025	208.60	196.00	203.60	198.60	56,493.00
29.04.2025	201.70	198.00	201.60	200.50	9,577.00
04.05.2025	204.90	194.00	200.00	195.50	75,182.00
05.05.2025	197.90	186.50	193.00	193.90	51,843.00
06.05.2025	194.00	189.90	193.90	192.10	31,355.00
07.05.2025	194.00	178.00	185.50	190.10	176,231.00
08.05.2025	198.90	184.00	190.10	185.60	28,946.00
11.05.2025	194.30	185.00	185.60	188.70	7,691.00
12.05.2025	191.20	183.00	186.00	185.00	137,547.00
13.05.2025	184.00	172.00	185.00	175.20	130,102.00
14.05.2025	182.00	171.20	175.20	177.60	57,180.00
15.05.2025	178.80	172.00	172.00	172.70	137,151.00
18.05.2025	177.00	176.00	172.70	176.50	11,351.00
19.05.2025	177.00	171.50	176.50	173.90	23,699.00
20.05.2025	183.40	171.20	173.90	173.40	37,649.00
21.05.2025	172.90	167.20	171.00	169.50	51,456.00
22.05.2025	178.00	165.00	169.50	172.20	59,908.00
25.05.2025	172.20	168.00	172.20	170.20	21,740.00
26.05.2025	170.20	163.80	170.20	167.70	44,138.00
27.05.2025	170.20	163.00	167.70	164.60	20,624.00
28.05.2025	164.50	157.00	164.60	159.60	35,915.00
29.05.2025	160.00	148.40	159.60	150.40	87,783.00
03.06.2025	148.40	136.20	148.40	141.90	95,729.00
04.06.2025	179.20	142.70	142.70	171.80	262,673.00
05.06.2025	188.00	172.00	172.00	180.70	124,037.00
08.06.2025	181.00	170.10	181.00	171.50	89,938.00
09.06.2025	176.70	162.50	172.00	164.50	75,008.00
10.06.2025	167.80	159.00	166.00	163.00	63,501.00
11.06.2025	163.00	154.10	159.90	156.40	77,000.00
12.06.2025	152.70	148.00	156.40	149.50	73,003.00
15.06.2025	165.00	150.00	152.50	163.40	134,057.00
16.06.2025	180.00	155.20	163.40	175.80	87,658.00
17.06.2025	190.90	174.00	175.00	183.10	147,845.00
18.06.2025	200.00	167.00	183.10	169.40	484,287.00
19.06.2025	162.90	150.00	159.00	152.50	609,625.00
22.06.2025	159.50	145.00	152.50	156.20	76,794.00
23.06.2025	168.80	157.30	156.20	165.80	166,803.00
24.06.2025	173.50	165.80	167.10	169.10	69,169.00
25.06.2025	172.20	166.30	169.10	168.10	37,968.00
26.06.2025	168.10	155.00	168.10	159.90	94,339.00
29.06.2025	161.00	150.00	159.90	155.20	77,415.00
30.06.2025	160.00	154.30	158.10	156.60	24,927.00
01.07.2025	166.00	156.60	156.60	160.60	16,422.00
02.07.2025	163.50	153.50	163.00	160.60	28,668.00
03.07.2025	161.00	154.30	160.80	156.60	48,746.00
06.07.2025	178.00	155.00	156.60	174.60	453,582.00
07.07.2025	186.00	170.00	174.60	173.50	234,112.00
08.07.2025	173.50	163.00	173.50	166.20	38,491.00
09.07.2025	183.00	167.00	166.20	179.90	193,669.00
10.07.2025	179.90	179.00	179.90	179.70	24,879.00
13.07.2025	176.30	171.10	176.30	173.00	71,125.00
14.07.2025	173.00	167.00	173.00	169.10	35,219.00
15.07.2025	170.00	162.00	170.00	162.90	51,618.00
16.07.2025	154.90	145.00	154.90	146.30	348,400.00
17.07.2025	148.50	140.00	148.50	140.50	119,961.00
20.07.2025	143.00	138.00	138.00	141.70	107,750.00
21.07.2025	141.60	137.00	141.70	138.50	114,742.00
22.07.2025	138.50	136.00	138.50	136.40	33,900.00
23.07.2025	141.90	133.10	136.40	133.70	129,380.00
24.07.2025	135.00	131.00	133.70	131.80	99,120.00
27.07.2025	133.90	130.50	133.00	131.90	18,227.00
28.07.2025	134.90	129.00	130.00	129.80	119,615.00
29.07.2025	131.30	128.40	130.00	129.00	31,398.00
30.07.2025	129.00	122.10	129.00	123.10	41,240.00
31.07.2025	141.00	123.80	123.80	137.50	97,153.00
04.08.2025	140.00	130.30	140.00	132.80	20,015.00
05.08.2025	133.90	125.00	133.90	127.40	87,609.00
06.08.2025	127.90	127.00	127.40	127.20	21,417.00
07.08.2025	127.30	123.00	127.20	127.20	93,309.00
10.08.2025	130.00	127.30	127.20	129.10	22,114.00
11.08.2025	131.40	123.10	129.10	124.50	56,204.00
12.08.2025	123.40	120.20	122.20	121.00	113,115.00
13.08.2025	120.60	115.50	121.00	120.00	102,601.00
14.08.2025	121.00	115.00	120.00	118.10	140,733.00
17.08.2025	118.10	114.80	118.10	117.00	98,978.00
18.08.2025	117.30	114.90	117.00	115.50	57,816.00
19.08.2025	114.50	110.50	115.50	111.50	78,627.00
20.08.2025	110.50	107.40	111.50	110.10	35,850.00
21.08.2025	111.00	104.10	110.10	107.60	135,511.00
24.08.2025	137.70	107.00	109.00	132.40	246,563.00
25.08.2025	139.00	124.60	130.00	125.50	179,688.00
26.08.2025	125.10	116.80	124.00	125.00	152,666.00
27.08.2025	138.00	122.00	123.00	123.40	319,872.00
28.08.2025	125.00	119.00	124.00	121.00	39,447.00
31.08.2025	119.10	116.00	121.00	117.50	32,216.00
01.09.2025	121.20	115.00	117.50	116.80	50,839.00
02.09.2025	121.00	115.60	116.80	116.90	70,737.00
03.09.2025	124.10	118.00	116.90	120.30	72,857.00
04.09.2025	129.80	116.00	120.30	117.40	59,894.00
07.09.2025	126.40	117.60	117.40	121.30	34,219.00
08.09.2025	120.00	115.80	120.00	117.10	57,824.00
09.09.2025	119.40	115.00	115.10	116.70	86,013.00
10.09.2025	118.40	114.20	116.70	116.40	61,616.00
11.09.2025	117.90	113.00	116.40	115.90	135,941.00
14.09.2025	117.00	112.40	117.00	113.80	25,480.00
15.09.2025	114.30	111.50	112.70	112.20	52,118.00
16.09.2025	111.90	106.00	112.20	109.00	95,184.00
17.09.2025	109.70	105.00	109.70	105.10	85,522.00
18.09.2025	117.00	103.00	103.00	114.60	149,609.00
21.09.2025	131.90	105.50	124.90	107.00	812,412.00
25.09.2025	113.00	98.00	107.00	101.00	537,460.00
28.09.2025	108.70	98.30	101.00	99.50	142,801.00
29.09.2025	101.30	95.10	101.30	95.90	159,011.00
30.09.2025	101.00	95.00	95.90	98.70	36,458.00
05.10.2025	108.70	98.00	103.70	106.90	271,850.00
08.10.2025	119.00	99.00	99.00	117.90	330,188.00
09.10.2025	127.90	118.00	118.00	126.50	420,729.00
12.10.2025	126.20	117.00	124.00	117.80	170,688.00
15.10.2025	125.90	111.20	125.90	113.80	127,017.00
16.10.2025	113.70	101.00	113.80	109.70	128,057.00
19.10.2025	126.00	101.40	109.70	123.40	307,905.00
20.10.2025	133.00	123.40	127.60	128.90	919,062.00
21.10.2025	132.90	117.00	130.00	118.30	456,424.00
22.10.2025	125.00	118.50	120.00	119.80	157,063.00
23.10.2025	126.00	115.00	119.80	117.00	247,221.00
26.10.2025	124.00	115.00	117.00	117.60	119,690.00
27.10.2025	123.30	117.70	119.80	118.20	327,216.00
28.10.2025	121.00	114.00	118.20	115.10	65,903.00
29.10.2025	121.80	106.00	115.10	108.80	497,025.00
30.10.2025	112.80	106.00	108.00	107.30	199,677.00
02.11.2025	108.50	105.00	107.30	106.70	138,191.00
03.11.2025	114.00	103.30	106.70	107.20	199,415.00
04.11.2025	111.80	102.90	107.70	103.10	82,738.00
05.11.2025	102.00	97.40	103.10	98.50	418,321.00
06.11.2025	98.90	93.00	98.50	95.30	125,683.00
09.11.2025	95.00	91.30	95.00	92.50	143,507.00
10.11.2025	101.70	90.10	92.00	97.10	407,074.00
11.11.2025	112.00	94.50	95.30	98.10	631,273.00
12.11.2025	104.20	98.60	98.60	102.70	141,833.00
13.11.2025	106.70	100.10	102.70	101.40	78,117.00
16.11.2025	108.80	97.00	101.40	100.60	111,311.00
17.11.2025	108.90	95.20	108.90	100.20	96,085.00
18.11.2025	104.00	95.10	98.30	100.80	230,477.00
19.11.2025	108.00	101.30	100.80	103.80	15,500.00
20.11.2025	105.80	99.40	103.80	102.80	89,815.00
23.11.2025	103.50	98.30	101.00	99.70	47,400.00
24.11.2025	103.80	98.30	99.70	99.90	42,579.00
25.11.2025	100.00	97.80	100.00	98.30	37,253.00
26.11.2025	103.00	95.90	97.50	97.70	88,205.00
27.11.2025	107.50	96.20	98.00	99.40	109,767.00
30.11.2025	98.00	96.30	96.60	97.70	57,287.00
01.12.2025	99.40	97.20	99.40	98.20	23,095.00
02.12.2025	98.20	93.80	98.20	94.20	201,225.00
03.12.2025	98.90	93.00	94.20	94.90	108,265.00
04.12.2025	98.80	94.00	94.90	94.60	33,499.00
07.12.2025	99.40	92.10	94.60	94.60	48,193.00
08.12.2025	94.80	91.00	94.60	92.60	94,210.00
09.12.2025	97.90	90.10	92.60	96.60	696,008.00
10.12.2025	101.90	95.30	96.20	96.60	231,693.00
11.12.2025	97.00	93.60	96.60	95.50	21,540.00
14.12.2025	93.90	90.00	95.50	90.40	119,125.00
15.12.2025	90.50	84.00	90.40	84.80	311,119.00
16.12.2025	85.00	80.30	84.80	81.70	118,132.00
17.12.2025	91.70	77.50	81.70	88.30	824,336.00
18.12.2025	92.50	86.50	91.00	90.50	301,365.00
21.12.2025	89.50	87.20	90.50	88.60	87,153.00
22.12.2025	96.10	87.60	88.60	93.60	424,942.00
23.12.2025	110.00	94.00	99.00	107.90	1,093,703.00
24.12.2025	113.80	97.10	110.30	100.80	856,389.00
25.12.2025	100.80	92.40	100.80	94.40	340,618.00
28.12.2025	98.70	87.00	96.00	87.30	449,530.00
29.12.2025	87.30	82.70	87.30	83.10	363,755.00
30.12.2025	99.00	89.00	98.00	93.60	1,079,195.00
31.12.2025	101.80	92.00	92.00	100.30	434,256.00
01.01.2026	106.00	100.30	100.30	105.10	400,930.00
05.01.2026	114.00	103.40	109.60	107.70	554,713.00
06.01.2026	112.50	104.90	107.70	111.50	301,673.00
07.01.2026	128.60	111.80	113.60	127.00	627,784.00
08.01.2026	145.90	131.00	131.00	143.80	630,809.00
09.01.2026	170.00	146.20	146.50	163.00	965,695.00
12.01.2026	177.60	152.90	163.00	175.90	936,477.00
13.01.2026	214.40	180.00	180.00	205.70	1,796,634.00
14.01.2026	210.20	167.20	210.00	168.70	1,885,328.00
15.01.2026	179.40	156.50	165.00	176.70	749,681.00
16.01.2026	183.00	166.40	176.70	167.30	261,093.00
19.01.2026	163.40	152.00	162.00	154.20	463,517.00
20.01.2026	197.00	140.80	153.00	197.00	1,800,061.00
21.01.2026	218.00	175.00	195.00	188.00	2,387,617.00
22.01.2026	196.70	183.30	191.50	189.20	271,090.00
23.01.2026	192.70	181.00	189.20	185.90	102,981.00
26.01.2026	194.00	171.30	185.90	176.80	445,794.00
27.01.2026	206.00	165.70	176.80	202.20	1,256,556.00
28.01.2026	229.90	200.00	200.00	227.10	1,643,625.00
29.01.2026	230.00	203.00	227.10	205.50	1,216,994.00
30.01.2026	202.00	176.30	200.00	188.20	400,899.00
02.02.2026	196.00	180.00	195.00	189.60	205,427.00
03.02.2026	198.00	181.20	189.60	190.70	239,901.00
04.02.2026	187.10	180.00	190.70	180.80	127,302.00
05.02.2026	195.00	173.00	177.10	180.00	173,890.00
06.02.2026	183.30	165.00	183.30	173.70	46,607.00
09.02.2026	186.20	173.00	178.00	174.50	133,634.00
10.02.2026	174.00	154.20	174.50	163.20	940,307.00
11.02.2026	166.30	161.20	-99.99	165.00	0.00

צרו איתנו קשר *5988