גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > ווישור גלובלטק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 08:02

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ווישור גלובלטק

WESURE GLOBALT

מניה 1173228 תל-אביב NISמסחר תיאורטי

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
09:02	437	437	437	437	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	424.4	424.4	424.4	424.4	0.00
17.11.2024 09:45	433	433	-99.99	-99.99	0.00
17.11.2024 10:15	432	432	432	432	27,764.00
17.11.2024 10:45	431.3	431.3	431.3	431.3	646.00
17.11.2024 11:15	431.4	431.4	431.4	431.4	405.00
17.11.2024 11:45	431.4	431.4	431.4	431.4	5,064.00
17.11.2024 12:15	435	429.9	430	434.9	19,290.00
17.11.2024 12:45	436.7	435	435	436.7	95,702.00
17.11.2024 13:15	441	438.1	438.1	441	6,345.00
17.11.2024 13:45	441.1	441	441	441	42,418.00
17.11.2024 14:15	441.1	439.9	441.1	440.9	7,122.00
17.11.2024 14:45	440.9	440.9	440.9	440.9	4,312.00
17.11.2024 15:15	441	440.9	440.9	441	2,583.00
17.11.2024 15:45	441	433	441	441	44,067.00
17.11.2024 16:15	441	441	441	441	3,126.00
17.11.2024 16:45	441	441	441	441	0.00
17.11.2024 17:15	441	441	441	441	0.00
17.11.2024 17:45	441	441	441	441	0.00
18.11.2024 09:15	441	441	441	441	0.00
18.11.2024 09:45	445	445	-99.99	-99.99	0.00
18.11.2024 10:15	445	444.9	445	444.9	5,046.00
18.11.2024 10:45	444.8	444.7	444.7	444.7	3,117.00
18.11.2024 11:15	444.7	443	444.4	443	9,570.00
18.11.2024 11:45	444.5	443	443	444.5	9,052.00
18.11.2024 12:15	444.4	444.4	444.4	444.4	746.00
18.11.2024 12:45	444.1	442	442	444.1	8,415.00
18.11.2024 13:15	444.3	444.3	444.3	444.3	1,621.00
18.11.2024 13:45	444.4	440	443	440	17,037.00
18.11.2024 14:15	443.9	443.9	443.9	443.9	887.00
18.11.2024 14:45	443.9	443.9	443.9	443.9	0.00
18.11.2024 15:15	444	444	444	444	42,295.00
18.11.2024 15:45	444.3	444.3	444.3	444.3	2,034.00
18.11.2024 16:15	444.8	444.4	444.4	444.8	56,913.00
18.11.2024 16:45	449.8	444.8	444.8	447.1	63,876.00
18.11.2024 17:15	449.9	446.1	448	447	38,322.00
18.11.2024 17:45	450	446.1	447	446.2	14,127.00
19.11.2024 09:15	446.2	446.2	446.2	446.2	0.00
19.11.2024 09:45	446.2	446.2	-99.99	-99.99	0.00
19.11.2024 10:15	447.7	446.2	447.7	447.7	582.00
19.11.2024 10:45	449	448.9	448.9	449	1,337.00
19.11.2024 11:15	448.8	448.8	448.8	448.8	1,166.00
19.11.2024 11:45	449.9	448	449.9	448	1,485.00
19.11.2024 12:15	449.9	449.9	449.9	449.9	584.00
19.11.2024 12:45	447.9	447.9	447.9	447.9	1,885.00
19.11.2024 13:15	447	447	447	447	24,585.00
19.11.2024 13:45	447	447	447	447	0.00
19.11.2024 14:15	447	447	447	447	2,118.00
19.11.2024 14:45	447	447	447	447	0.00
19.11.2024 15:15	447	447	447	447	0.00
19.11.2024 15:45	447.3	447.3	447.3	447.3	7,501.00
19.11.2024 16:15	450	448.1	448.1	450	4,504.00
19.11.2024 16:45	459.2	450	450	450	7,037.00
19.11.2024 17:15	455	447	450	450	9,999.00
19.11.2024 17:45	455	449.5	454.9	449.5	8,477.00
20.11.2024 09:15	449.5	449.5	449.5	449.5	0.00
20.11.2024 09:45	449.5	449.5	-99.99	-99.99	0.00
20.11.2024 10:15	458.8	449.5	455.4	458.8	6,925.00
20.11.2024 10:45	456.9	456.7	456.9	456.7	2,639.00
20.11.2024 11:15	456.7	456.7	456.7	456.7	0.00
20.11.2024 11:45	458.2	455.7	455.9	458.2	27,822.00
20.11.2024 12:15	459.5	455	455	459.5	30,172.00
20.11.2024 12:45	455.9	454.8	455.9	454.8	7,527.00
20.11.2024 13:15	459.5	454.8	454.8	459.5	16,628.00
20.11.2024 13:45	459.9	459.9	459.9	459.9	887.00
20.11.2024 14:15	459.9	459.9	459.9	459.9	758.00
20.11.2024 14:45	459.9	459.9	459.9	459.9	0.00
20.11.2024 15:15	456.2	456.2	456.2	456.2	807.00
20.11.2024 15:45	457	457	457	457	959.00
20.11.2024 16:15	457	457	457	457	932.00
20.11.2024 16:45	459.4	459.4	459.4	459.4	6,165.00
20.11.2024 17:15	459.4	434	459.4	434	61,622.00
20.11.2024 17:45	447.9	434	442.3	447.9	12,415.00
21.11.2024 09:15	447.9	447.9	447.9	447.9	0.00
21.11.2024 09:45	447.9	447.9	-99.99	-99.99	0.00
21.11.2024 10:15	447.9	447.9	-99.99	-99.99	0.00
21.11.2024 10:45	448.8	448.8	448.8	448.8	583.00
21.11.2024 11:15	448.8	448.8	448.8	448.8	0.00
21.11.2024 11:45	447.8	447.8	447.8	447.8	582.00
21.11.2024 12:15	447	444.8	447	445	17,930.00
21.11.2024 12:45	443.7	436	443.7	436	3,319.00
21.11.2024 13:15	442.5	442.5	442.5	442.5	1,150.00
21.11.2024 13:45	443.2	438.6	443.2	438.6	2,705.00
21.11.2024 14:15	443.6	443.6	443.6	443.6	891.00
21.11.2024 14:45	437.9	437.9	437.9	437.9	2,999.00
21.11.2024 15:15	437	436	437	436	29,701.00
21.11.2024 15:45	448.3	443.1	443.1	448.3	1,158.00
21.11.2024 16:15	445.8	444.5	444.5	445.8	1,686.00
21.11.2024 16:45	445.8	445.8	445.8	445.8	0.00
21.11.2024 17:15	445.8	435	-99.99	-99.99	0.00
21.11.2024 17:45	443.7	434.1	434.1	437	3,785.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.11.2023	142.00	127.00	130.00	141.40	477,670.00
27.11.2023	141.90	140.00	141.40	141.80	45,185.00
28.11.2023	143.80	140.00	141.80	140.60	14,921.00
29.11.2023	141.90	133.10	140.60	137.80	109,018.00
30.11.2023	145.70	129.00	137.80	135.80	225,695.00
03.12.2023	135.80	125.00	135.80	131.60	79,982.00
04.12.2023	134.70	129.70	131.60	131.70	99,349.00
05.12.2023	131.70	129.20	131.70	130.40	11,230.00
06.12.2023	135.00	130.40	130.40	132.50	15,685.00
07.12.2023	134.40	133.60	132.50	133.80	2,924.00
10.12.2023	140.00	134.90	135.00	136.70	31,644.00
11.12.2023	136.70	136.20	136.70	136.30	5,231.00
12.12.2023	137.00	134.10	136.30	136.10	29,835.00
13.12.2023	138.50	137.80	136.10	138.30	4,766.00
14.12.2023	144.50	138.00	140.00	139.70	187,983.00
17.12.2023	142.60	141.60	139.70	142.00	30,518.00
18.12.2023	142.00	137.00	142.00	138.20	46,742.00
19.12.2023	141.30	140.30	141.30	140.40	23,720.00
20.12.2023	143.50	137.00	140.00	139.70	20,472.00
21.12.2023	141.00	137.00	139.70	137.80	13,728.00
24.12.2023	140.00	137.80	137.80	139.20	41,164.00
25.12.2023	141.80	137.90	139.20	141.40	38,660.00
26.12.2023	142.20	140.00	140.00	141.80	36,776.00
27.12.2023	143.00	138.40	141.80	139.50	32,834.00
28.12.2023	142.30	138.00	139.50	138.90	14,338.00
31.12.2023	141.30	137.00	138.90	140.20	31,717.00
01.01.2024	142.90	142.40	140.20	142.60	9,079.00
02.01.2024	146.10	144.00	142.60	144.30	19,454.00
03.01.2024	144.20	142.50	144.20	143.10	7,522.00
04.01.2024	143.00	142.30	143.10	142.50	25,703.00
07.01.2024	142.50	137.00	142.50	138.20	24,700.00
08.01.2024	140.80	135.90	138.20	136.90	39,302.00
09.01.2024	142.10	136.90	136.90	139.70	14,403.00
10.01.2024	141.00	140.60	139.70	140.80	1,484.00
11.01.2024	146.30	142.60	140.80	143.40	42,780.00
14.01.2024	148.00	143.40	143.40	146.90	25,021.00
15.01.2024	148.50	143.50	146.90	146.60	13,558.00
16.01.2024	148.10	146.00	148.10	146.60	20,109.00
17.01.2024	146.60	145.00	146.60	145.30	11,830.00
18.01.2024	146.80	144.40	145.30	145.50	17,691.00
21.01.2024	147.00	142.00	145.50	144.10	15,170.00
22.01.2024	146.00	143.20	144.10	145.50	9,731.00
23.01.2024	146.00	139.00	146.00	140.30	37,420.00
24.01.2024	144.80	140.00	140.30	141.50	22,820.00
25.01.2024	147.90	143.80	141.50	146.90	55,365.00
28.01.2024	148.60	145.00	146.90	147.00	23,917.00
29.01.2024	150.40	147.00	147.00	149.00	22,875.00
30.01.2024	152.00	149.00	150.00	150.60	24,501.00
31.01.2024	152.00	149.00	150.60	149.90	27,254.00
01.02.2024	150.00	145.00	149.90	149.00	156,262.00
04.02.2024	149.00	145.40	149.00	147.80	13,385.00
05.02.2024	150.00	144.40	147.80	146.90	32,436.00
06.02.2024	148.50	144.50	146.90	146.80	16,258.00
07.02.2024	146.20	143.40	146.80	145.70	8,090.00
08.02.2024	150.60	145.00	146.20	146.60	13,389.00
11.02.2024	154.40	143.00	146.60	152.20	109,525.00
12.02.2024	172.00	153.00	152.20	165.80	404,264.00
13.02.2024	182.00	168.80	165.80	177.00	283,282.00
14.02.2024	185.20	170.00	177.00	184.30	162,531.00
15.02.2024	194.00	183.90	184.30	189.20	145,037.00
18.02.2024	196.20	189.20	189.20	191.90	160,680.00
19.02.2024	195.00	189.00	191.90	191.60	100,216.00
20.02.2024	194.80	188.50	191.60	190.10	112,515.00
21.02.2024	191.70	186.10	190.10	191.10	74,079.00
22.02.2024	195.60	191.40	191.10	194.30	16,679.00
25.02.2024	197.90	190.00	194.30	196.10	73,036.00
26.02.2024	198.00	193.90	196.10	194.00	107,102.00
28.02.2024	197.20	193.90	194.00	195.30	76,344.00
29.02.2024	201.50	195.30	195.30	200.40	193,617.00
03.03.2024	206.00	200.20	200.40	204.90	115,440.00
04.03.2024	206.50	199.00	204.90	201.90	82,548.00
05.03.2024	204.90	199.90	201.90	203.80	47,696.00
06.03.2024	204.90	199.90	203.80	202.20	43,311.00
07.03.2024	207.00	202.90	202.20	204.50	35,572.00
10.03.2024	202.90	196.00	204.50	199.50	12,662.00
11.03.2024	199.50	191.00	199.50	193.10	44,438.00
12.03.2024	190.50	182.90	193.10	185.00	102,755.00
13.03.2024	185.10	181.30	184.10	181.50	23,589.00
14.03.2024	188.00	178.00	178.00	184.70	70,270.00
17.03.2024	188.90	183.50	184.70	186.10	41,242.00
18.03.2024	198.00	184.00	186.10	191.90	79,178.00
19.03.2024	192.00	187.50	192.00	190.20	22,425.00
20.03.2024	193.90	190.00	190.20	190.60	17,461.00
21.03.2024	190.80	185.00	190.60	187.40	26,133.00
25.03.2024	190.00	180.30	190.00	186.70	12,003.00
26.03.2024	189.00	182.10	186.70	187.70	5,285.00
27.03.2024	203.00	186.00	187.70	201.10	110,387.00
28.03.2024	237.00	196.90	201.10	229.90	533,575.00
31.03.2024	229.90	214.90	229.90	227.90	101,379.00
01.04.2024	233.70	227.90	227.90	233.50	44,419.00
02.04.2024	250.00	233.50	233.50	238.70	28,828.00
03.04.2024	270.00	244.00	244.30	245.30	137,252.00
04.04.2024	249.80	233.70	249.80	243.70	51,246.00
07.04.2024	244.70	240.30	243.70	242.40	13,763.00
08.04.2024	250.00	240.00	242.40	246.40	45,250.00
09.04.2024	249.50	239.00	246.40	244.50	16,071.00
10.04.2024	254.90	244.50	244.50	251.90	15,535.00
11.04.2024	268.40	247.20	251.90	263.60	76,365.00
14.04.2024	264.40	254.40	263.60	259.50	16,000.00
15.04.2024	263.90	245.80	259.50	249.80	68,060.00
16.04.2024	250.10	243.90	249.80	249.90	20,525.00
17.04.2024	255.40	244.00	255.40	247.90	3,323.00
18.04.2024	243.00	238.00	247.90	239.80	11,584.00
21.04.2024	248.00	240.60	242.90	245.90	8,376.00
24.04.2024	251.90	246.10	245.90	249.80	13,516.00
25.04.2024	275.00	255.50	249.80	271.60	64,481.00
30.04.2024	276.10	271.60	271.60	273.80	17,176.00
01.05.2024	277.80	265.00	277.80	274.10	31,993.00
02.05.2024	277.80	260.00	277.80	263.60	57,103.00
05.05.2024	267.60	263.60	263.60	266.20	15,204.00
06.05.2024	267.10	260.40	266.20	262.50	34,736.00
07.05.2024	260.00	248.10	260.00	255.40	64,119.00
08.05.2024	262.00	256.00	256.00	259.80	9,595.00
09.05.2024	262.00	257.00	259.80	258.60	23,271.00
12.05.2024	260.50	252.40	258.60	254.10	27,091.00
15.05.2024	257.50	250.00	254.10	250.80	78,159.00
16.05.2024	253.00	243.90	250.80	245.90	28,520.00
19.05.2024	247.80	240.10	245.90	246.00	31,023.00
20.05.2024	262.00	245.00	246.00	258.10	42,802.00
21.05.2024	267.00	260.90	258.10	263.40	20,151.00
22.05.2024	269.60	263.60	263.40	266.10	13,675.00
23.05.2024	270.00	267.00	266.10	269.10	8,093.00
26.05.2024	265.00	250.00	269.10	252.40	15,252.00
27.05.2024	268.50	257.50	252.40	264.70	54,520.00
28.05.2024	275.00	264.70	264.70	273.30	14,325.00
29.05.2024	306.00	275.00	273.30	303.50	352,693.00
30.05.2024	304.50	281.00	291.00	300.60	80,618.00
02.06.2024	318.00	290.90	300.60	298.40	35,251.00
03.06.2024	317.90	300.00	300.00	312.00	57,786.00
04.06.2024	311.10	290.00	312.00	295.50	39,281.00
05.06.2024	297.90	252.50	297.90	259.40	713,069.00
06.06.2024	259.40	241.10	259.40	250.60	23,571.00
09.06.2024	256.50	236.10	250.60	246.70	11,885.00
10.06.2024	250.30	240.00	242.00	246.40	7,853.00
13.06.2024	250.90	244.30	246.40	246.10	8,887.00
16.06.2024	245.00	244.90	246.10	245.00	3,159.00
17.06.2024	243.30	240.20	245.00	241.50	4,521.00
18.06.2024	244.00	227.10	241.50	236.60	42,883.00
19.06.2024	236.10	216.70	236.60	219.40	114,207.00
20.06.2024	224.60	209.80	224.60	217.30	19,602.00
23.06.2024	217.20	207.40	217.30	212.80	10,848.00
24.06.2024	212.80	201.00	212.80	202.60	70,060.00
25.06.2024	215.00	203.80	202.60	212.40	14,928.00
26.06.2024	218.00	206.10	212.40	212.90	26,925.00
27.06.2024	210.60	205.00	210.10	206.30	17,630.00
30.06.2024	208.90	202.00	206.30	206.70	5,386.00
01.07.2024	211.70	204.10	206.70	210.30	1,163.00
02.07.2024	220.00	210.50	210.50	212.70	44,552.00
03.07.2024	221.90	213.50	212.70	217.00	82,263.00
04.07.2024	226.00	219.60	217.00	222.00	57,843.00
07.07.2024	234.00	222.00	222.00	228.90	44,751.00
08.07.2024	234.00	223.20	228.90	225.70	10,763.00
09.07.2024	269.80	254.00	261.00	263.10	724,659.00
10.07.2024	279.70	259.80	264.50	272.50	291,052.00
11.07.2024	280.90	273.60	272.50	277.60	61,860.00
14.07.2024	277.00	272.00	277.60	274.30	11,468.00
15.07.2024	295.00	274.30	274.30	292.00	111,099.00
16.07.2024	308.90	292.00	292.00	300.70	35,053.00
17.07.2024	308.90	287.10	300.00	302.50	96,559.00
18.07.2024	306.00	301.50	302.50	304.20	61,735.00
21.07.2024	298.10	282.90	304.20	289.70	39,391.00
22.07.2024	295.00	285.40	289.70	289.50	15,609.00
23.07.2024	292.00	280.00	289.50	289.20	28,032.00
24.07.2024	291.50	280.10	289.20	288.30	16,359.00
25.07.2024	292.10	285.00	288.30	288.40	12,060.00
28.07.2024	291.00	281.00	288.40	284.50	5,640.00
29.07.2024	284.50	273.80	284.50	275.00	65,888.00
30.07.2024	275.40	266.50	275.00	270.00	24,418.00
31.07.2024	270.00	270.00	270.00	270.00	169.00
01.08.2024	280.00	280.00	270.00	280.00	29,484.00
04.08.2024	274.80	262.10	280.00	268.20	25,609.00
05.08.2024	263.70	259.90	268.20	262.90	56,197.00
06.08.2024	264.80	255.00	262.90	256.40	3,441.00
07.08.2024	267.50	260.10	256.40	263.80	5,622.00
08.08.2024	275.30	261.60	263.80	269.60	2,867.00
11.08.2024	275.80	269.60	269.60	274.40	6,326.00
12.08.2024	274.10	262.20	274.40	267.80	3,419.00
14.08.2024	268.90	258.60	267.80	265.30	8,932.00
15.08.2024	268.90	262.80	265.00	265.70	8,805.00
18.08.2024	273.00	270.00	265.70	272.00	5,981.00
19.08.2024	273.80	259.00	271.00	265.80	8,838.00
20.08.2024	271.60	261.00	265.80	266.00	11,221.00
21.08.2024	275.00	252.40	272.00	272.30	134,955.00
22.08.2024	280.00	270.10	274.90	274.10	140,493.00
25.08.2024	286.10	274.10	274.10	282.80	14,077.00
26.08.2024	292.00	283.20	282.80	289.00	28,958.00
27.08.2024	292.00	281.90	289.00	287.10	9,065.00
28.08.2024	293.00	283.50	287.10	290.70	2,536.00
29.08.2024	317.90	294.40	294.40	314.90	642,559.00
01.09.2024	321.30	304.00	314.90	309.40	39,236.00
02.09.2024	312.40	303.10	309.40	308.20	28,919.00
03.09.2024	310.50	297.00	308.20	302.30	25,704.00
04.09.2024	304.90	291.80	302.30	297.20	21,370.00
05.09.2024	308.70	295.30	297.20	302.50	8,461.00
08.09.2024	299.70	293.50	302.50	296.40	2,314.00
09.09.2024	299.70	293.90	296.40	296.60	8,825.00
10.09.2024	299.50	291.00	296.60	292.80	11,868.00
11.09.2024	297.10	292.80	292.80	294.50	6,224.00
12.09.2024	307.90	295.90	294.50	307.50	98,760.00
15.09.2024	335.00	308.40	308.40	322.90	213,573.00
16.09.2024	320.00	297.00	320.00	303.30	128,377.00
17.09.2024	303.30	284.10	303.30	291.40	59,816.00
18.09.2024	300.00	290.00	291.40	298.40	75,725.00
19.09.2024	302.20	295.20	298.40	297.00	12,384.00
22.09.2024	300.00	295.00	295.20	295.90	33,665.00
23.09.2024	298.60	288.10	295.90	295.80	5,388.00
24.09.2024	300.00	292.70	295.80	299.20	23,484.00
25.09.2024	302.10	293.10	299.20	298.80	8,887.00
26.09.2024	305.00	297.00	298.80	301.60	29,465.00
29.09.2024	304.00	299.50	301.60	301.00	15,629.00
30.09.2024	302.90	301.00	301.00	302.10	10,199.00
01.10.2024	307.10	297.00	305.90	301.90	21,678.00
06.10.2024	303.00	292.00	301.90	296.80	31,527.00
07.10.2024	300.00	296.60	296.80	296.80	37,575.00
08.10.2024	300.70	294.80	296.80	298.30	29,610.00
09.10.2024	318.00	295.00	298.30	309.70	132,782.00
10.10.2024	311.70	303.30	310.00	308.90	32,604.00
13.10.2024	316.00	307.40	308.90	314.00	67,813.00
14.10.2024	317.00	310.90	314.00	312.10	23,498.00
15.10.2024	328.80	311.00	312.10	328.30	345,499.00
20.10.2024	345.00	330.00	330.00	335.20	105,147.00
21.10.2024	340.50	335.00	335.20	338.50	109,731.00
22.10.2024	338.50	335.40	338.50	338.00	23,410.00
27.10.2024	354.80	340.60	338.00	347.10	139,058.00
28.10.2024	364.80	347.10	347.10	360.00	234,923.00
29.10.2024	371.00	366.10	360.00	368.10	78,233.00
30.10.2024	383.30	360.00	367.00	381.00	723,748.00
31.10.2024	394.00	380.00	381.00	390.80	73,814.00
03.11.2024	398.70	390.80	390.80	397.80	45,641.00
04.11.2024	404.60	382.00	400.00	393.30	61,315.00
05.11.2024	402.20	379.90	402.20	387.10	30,227.00
06.11.2024	397.00	385.00	395.80	393.50	45,240.00
07.11.2024	411.70	399.80	400.00	407.30	201,989.00
10.11.2024	416.70	407.30	407.30	414.70	16,109.00
11.11.2024	419.90	408.10	417.00	413.60	41,079.00
12.11.2024	414.90	410.00	414.80	412.90	19,529.00
13.11.2024	424.00	414.50	415.00	423.70	50,702.00
14.11.2024	430.00	411.50	429.30	424.40	50,813.00
17.11.2024	441.10	429.90	432.00	441.00	79,297.00
18.11.2024	449.90	440.00	445.00	446.20	85,938.00
19.11.2024	459.20	447.00	446.20	449.50	24,393.00
20.11.2024	459.90	434.00	455.40	447.90	54,576.00
21.11.2024	448.80	435.00	447.90	437.00	18,709.00

צרו איתנו קשר *5988