גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלסטיק > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלסטיק

Elastic

מניה ESTC ניו-יורק USD

שער

108.03

שינוי

+14.77%

שינוי ב USD

13.90

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	113.355	113.355	113.355	113.355	0.00
16:50	112.82	112.82	112.82	112.82	706,467.00
17:00	112.095	112.095	112.095	112.095	457,836.00
17:10	109.545	109.545	109.545	109.545	453,264.00
17:20	109.24	109.24	109.24	109.24	413,638.00
17:30	109.95	109.95	109.95	109.95	261,621.00
17:40	109.88	109.88	109.88	109.88	144,410.00
17:50	109.33	109.33	109.33	109.33	111,783.00
18:00	109.89	109.89	109.89	109.89	134,862.00
18:10	108.93	108.93	108.93	108.93	92,533.00
18:20	108.843	108.843	108.843	108.843	98,656.00
18:30	108.435	108.435	108.435	108.435	196,376.00
18:40	108.9899	108.9899	108.9899	108.9899	74,245.00
18:50	107.83	107.83	107.83	107.83	86,861.00
19:00	108.055	108.055	108.055	108.055	51,322.00
19:10	108.495	108.495	108.495	108.495	54,316.00
19:20	108.055	108.055	108.055	108.055	66,810.00
19:30	107.415	107.415	107.415	107.415	85,813.00
19:40	106.685	106.685	106.685	106.685	99,330.00
19:50	107.73	107.73	107.73	107.73	55,439.00
20:00	107.91	107.91	107.91	107.91	44,082.00
20:10	107.2701	107.2701	107.2701	107.2701	54,703.00
20:20	107.16	107.16	107.16	107.16	40,617.00
20:30	107.08	107.08	107.08	107.08	40,164.00
20:40	106.94	106.94	106.94	106.94	65,003.00
20:50	107.38	107.38	107.38	107.38	64,023.00
21:00	107.95	107.95	107.95	107.95	48,808.00
21:10	108.8187	108.8187	108.8187	108.8187	95,263.00
21:20	108.96	108.96	108.96	108.96	86,599.00
21:30	108.53	108.53	108.53	108.53	55,004.00
21:40	108.3	108.3	108.3	108.3	49,402.00
21:50	107.99	107.99	107.99	107.99	62,804.00
22:00	107.995	107.995	107.995	107.995	42,925.00
22:10	107.915	107.915	107.915	107.915	60,225.00
22:20	107.64	107.64	107.64	107.64	49,364.00
22:30	107.93	107.93	107.93	107.93	99,368.00
22:40	107.9024	107.9024	107.9024	107.9024	72,735.00
22:50	108.45	108.45	108.45	108.45	246,084.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	86.8425	85.7501	86.66	86.125	821,647.00
15.11.2024 17:30	86.079	85.5	86	85.9	1,252,449.00
15.11.2024 18:00	86.68	85.73	85.9	86.57	1,703,410.00
15.11.2024 18:30	86.84	86.2001	86.64	86.66	2,221,890.00
15.11.2024 19:00	86.93	86.425	86.69	86.49	3,054,647.00
15.11.2024 19:30	86.725	86.15	86.49	86.725	2,937,676.00
15.11.2024 20:00	86.725	86.4	86.725	86.59	2,193,399.00
15.11.2024 20:30	86.52	86	86.52	86.1	2,604,718.00
15.11.2024 21:00	86.335	86.05	86.16	86.05	2,491,322.00
15.11.2024 21:30	86.115	85.8	86.1	85.82	3,973,478.00
15.11.2024 22:00	86.205	85.69	85.805	85.99	4,623,702.00
15.11.2024 22:30	86.38	85.61	85.96	86.22	6,779,386.00
18.11.2024 16:30	87.11	85.17	87.11	85.27	377,000.00
18.11.2024 17:00	85.58	84.945	85.57	85.19	810,051.00
18.11.2024 17:30	85.45	85.02	85.215	85.075	905,414.00
18.11.2024 18:00	85.3469	84.8	85.055	84.8	1,157,031.00
18.11.2024 18:30	85.2	84.77	84.85	84.98	1,380,172.00
18.11.2024 19:00	85.07	84.88	84.97	84.95	1,245,602.00
18.11.2024 19:30	85.01	84.65	85.01	84.87	1,539,524.00
18.11.2024 20:00	84.85	84.52	84.85	84.52	1,566,940.00
18.11.2024 20:30	85.09	84.48	84.64	85.09	2,104,345.00
18.11.2024 21:00	85.49	85.025	85.025	85.33	1,290,574.00
18.11.2024 21:30	85.915	85.3	85.365	85.65	2,773,267.00
18.11.2024 22:00	85.76	85.56	85.63	85.685	3,241,361.00
18.11.2024 22:30	86.18	85.68	85.685	85.9475	4,391,640.00
19.11.2024 16:30	86.545	85.52	85.52	85.69	276,914.00
19.11.2024 17:00	86.225	85.605	85.705	86.225	607,470.00
19.11.2024 17:30	87.0191	86.36	86.36	86.5	1,046,772.00
19.11.2024 18:00	87.265	86.47	86.55	87.2	975,870.00
19.11.2024 18:30	87.17	86.63	87.17	86.72	2,425,660.00
19.11.2024 19:00	87.0275	86.63	86.76	87.0275	2,892,750.00
19.11.2024 19:30	87.0325	86.845	86.99	86.915	2,397,384.00
19.11.2024 20:00	87.1409	86.81	86.9325	87.13	3,259,542.00
19.11.2024 20:30	87.36	87.07	87.09	87.36	4,590,919.00
19.11.2024 21:00	87.92	87.345	87.345	87.84	5,608,218.00
19.11.2024 21:30	88.085	87.53	87.94	87.67	5,525,493.00
19.11.2024 22:00	88.095	87.52	87.63	88.095	6,889,408.00
19.11.2024 22:30	88.474	87.885	88.095	88.24	8,373,598.00
20.11.2024 16:30	88.865	87.45	88.77	87.47	54,509.00
20.11.2024 17:00	88.25	87.29	87.45	88.16	207,931.00
20.11.2024 17:30	88.3	87.63	88.16	87.895	303,596.00
20.11.2024 18:00	87.89	87.21	87.7	87.305	641,429.00
20.11.2024 18:30	87.915	87.33	87.365	87.91	829,120.00
20.11.2024 19:00	87.895	87.68	87.83	87.82	863,590.00
20.11.2024 19:30	87.98	87.68	87.875	87.78	1,021,965.00
20.11.2024 20:00	88.38	87.66	87.76	88.38	1,248,417.00
20.11.2024 20:30	88.395	87.98	88.395	88.035	1,449,520.00
20.11.2024 21:00	88.47	87.9	88	87.94	1,454,908.00
20.11.2024 21:30	88.61	87.735	87.945	88.49	2,992,205.00
20.11.2024 22:00	88.64	88.075	88.33	88.64	2,858,155.00
20.11.2024 22:30	88.875	88.35	88.73	88.495	3,246,807.00
21.11.2024 16:30	92.89	91.595	92.3	92.88	748,410.00
21.11.2024 17:00	93.4	91.67	92.8	93.07	2,402,190.00
21.11.2024 17:30	93.8294	92.425	92.925	93.35	3,395,730.00
21.11.2024 18:00	93.77	93.035	93.5	93.45	4,456,477.00
21.11.2024 18:30	93.83	93.16	93.405	93.82	8,157,653.00
21.11.2024 19:00	93.71	93.1	93.71	93.255	10,163,672.00
21.11.2024 19:30	93.581	92.855	93.26	93.27	9,300,505.00
21.11.2024 20:00	93.84	93.14	93.185	93.7	12,515,173.00
21.11.2024 20:30	93.955	93.44	93.705	93.93	13,672,423.00
21.11.2024 21:00	93.935	93.07	93.935	93.14	14,538,105.00
21.11.2024 21:30	93.52	92.97	93.165	93.4936	17,988,683.00
21.11.2024 22:00	94.035	93.3716	93.3716	93.95	13,572,982.00
21.11.2024 22:30	94.61	93.875	93.95	94.3	19,965,260.00
22.11.2024 16:30	117.25	111.3174	116.76	112.695	12,071,382.00
22.11.2024 17:00	112.36	108.3682	112.36	109.54	23,414,637.00
22.11.2024 17:30	110.815	108.5	109.7	109.3779	29,761,214.00
22.11.2024 18:00	109.77	107.695	109.77	108.29	44,389,720.00
22.11.2024 18:30	109.16	107.745	108.44	108.4714	46,127,218.00
22.11.2024 19:00	108.83	106.965	108.6	106.965	46,079,710.00
22.11.2024 19:30	108.09	106.67	107.113	107.82	45,156,989.00
22.11.2024 20:00	108.11	106.9	107.725	107.09	41,622,160.00
22.11.2024 20:30	108.125	106.72	106.97	108.105	47,129,908.00
22.11.2024 21:00	109.1378	107.6922	107.89	108.45	52,239,192.00
22.11.2024 21:30	108.6265	107.5021	108.59	107.99	50,039,779.00
22.11.2024 22:00	108.05	107.515	107.92	107.815	43,693,377.00
22.11.2024 22:30	109.0179	107.65	107.82	108.075	33,111,417.00

צרו איתנו קשר *5988