גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > שארק-נינג'ה > גרפים

עדכון אחרון 17.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שארק-נינג'ה

SharkNinja

מניה SN ניו-יורק USD

שער

74.20

שינוי

+0.73%

שינוי ב USD

0.54

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	74.42	74.42	74.42	74.42	0.00
16:50	74.19	74.19	74.19	74.19	6,465.00
17:00	74.415	74.415	74.415	74.415	7,363.00
17:10	73.535	73.535	73.535	73.535	23,938.00
17:20	73.22	73.22	73.22	73.22	10,918.00
17:30	73.33	73.33	73.33	73.33	8,621.00
17:40	73.41	73.41	73.41	73.41	11,294.00
17:50	73.65	73.65	73.65	73.65	6,216.00
18:00	73.58	73.58	73.58	73.58	3,348.00
18:10	73.37	73.37	73.37	73.37	8,532.00
18:20	73.535	73.535	73.535	73.535	25,308.00
18:30	73.58	73.58	73.58	73.58	12,057.00
18:40	73.44	73.44	73.44	73.44	12,930.00
18:50	73.85	73.85	73.85	73.85	27,966.00
19:00	73.76	73.76	73.76	73.76	36,744.00
19:10	73.285	73.285	73.285	73.285	22,009.00
19:20	73.69	73.69	73.69	73.69	26,856.00
19:30	74.04	74.04	74.04	74.04	65,251.00
19:40	74.245	74.245	74.245	74.245	26,549.00
19:50	73.82	73.82	73.82	73.82	11,749.00
20:00	74.215	74.215	74.215	74.215	19,238.00
20:10	73.95	73.95	73.95	73.95	9,744.00
20:20	73.845	73.845	73.845	73.845	6,492.00
20:30	73.59	73.59	73.59	73.59	13,289.00
20:40	73.625	73.625	73.625	73.625	10,359.00
20:50	73.8	73.8	73.8	73.8	11,240.00
21:00	73.87	73.87	73.87	73.87	32,230.00
21:10	73.79	73.79	73.79	73.79	14,664.00
21:20	73.73	73.73	73.73	73.73	14,399.00
21:30	73.86	73.86	73.86	73.86	14,139.00
21:40	74.4	74.4	74.4	74.4	38,634.00
21:50	74.415	74.415	74.415	74.415	228,398.00
22:00	74.305	74.305	74.305	74.305	37,230.00
22:10	74.27	74.27	74.27	74.27	20,832.00
22:20	74.095	74.095	74.095	74.095	14,846.00
22:30	74.22	74.22	74.22	74.22	21,860.00
22:40	74.06	74.06	74.06	74.06	70,304.00
22:50	74.185	74.185	74.185	74.185	45,764.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2025 17:00	73.425	70.46	73.22	70.46	910,254.00
11.04.2025 17:30	71.66	70.37	70.37	70.895	1,686,888.00
11.04.2025 18:00	71.91	70.725	71.22	71.7	2,035,364.00
11.04.2025 18:30	72.125	71.59	71.73	72.125	2,696,070.00
11.04.2025 19:00	72.19	71.615	72.0975	71.88	2,356,730.00
11.04.2025 19:30	73.09	72.02	72.02	72.94	3,235,882.00
11.04.2025 20:00	73.42	72.68	72.68	73.015	3,536,115.00
11.04.2025 20:30	74.99	72.7975	72.995	74.62	4,485,451.00
11.04.2025 21:00	74.66	74.15	74.63	74.25	4,711,570.00
11.04.2025 21:30	74.205	73.03	74.2	73.165	4,883,143.00
11.04.2025 22:00	74.37	73.155	73.155	74.3075	6,304,735.00
11.04.2025 22:30	74.59	73.465	74.255	73.54	6,279,787.00
14.04.2025 16:30	77.87	75.2501	75.98	75.51	441,185.00
14.04.2025 17:00	76.3	75.345	75.485	76.2	948,923.00
14.04.2025 17:30	76.3	75.71	76.19	75.78	1,650,671.00
14.04.2025 18:00	75.79	74.955	75.66	74.955	2,458,364.00
14.04.2025 18:30	74.99	73.33	74.72	73.5	3,159,425.00
14.04.2025 19:00	74.08	73.26	73.455	73.94	3,310,781.00
14.04.2025 19:30	74.585	73.88	73.88	74.17	3,859,014.00
14.04.2025 20:00	74.635	73.77	74.155	74.155	4,124,549.00
14.04.2025 20:30	74.7	74.055	74.325	74.645	3,127,902.00
14.04.2025 21:00	75.14	74.64	74.655	75.095	4,516,674.00
14.04.2025 21:30	75.59	75	75.095	75.315	4,748,042.00
14.04.2025 22:00	75.52	75.18	75.44	75.42	5,101,887.00
14.04.2025 22:30	75.29	74.42	75.29	74.42	5,934,451.00
15.04.2025 16:30	75.565	75	75.47	75.46	35,667.00
15.04.2025 17:00	75.46	74.5	75.395	74.745	279,495.00
15.04.2025 17:30	75.19	74.56	74.745	74.86	409,737.00
15.04.2025 18:00	74.85	74.32	74.85	74.735	547,895.00
15.04.2025 18:30	75.11	74.755	74.755	75.05	586,564.00
15.04.2025 19:00	75.29	74.91	75.05	75.17	742,800.00
15.04.2025 19:30	75.26	74.4	75.15	74.4825	1,177,974.00
15.04.2025 20:00	74.81	74.3613	74.56	74.62	1,293,641.00
15.04.2025 20:30	74.82	74.345	74.625	74.54	1,483,429.00
15.04.2025 21:00	74.93	74.2585	74.53	74.9	1,966,827.00
15.04.2025 21:30	75.31	74.7694	74.9225	74.82	1,899,907.00
15.04.2025 22:00	74.955	74.6	74.765	74.7325	2,089,079.00
15.04.2025 22:30	74.95	74.48	74.81	74.72	2,547,346.00
16.04.2025 16:30	74.46	73.385	74.051	73.385	20,556.00
16.04.2025 17:00	74.135	73.52	73.63	73.986	82,181.00
16.04.2025 17:30	74.221	73.625	73.932	73.6375	183,297.00
16.04.2025 18:00	73.85	73.305	73.79	73.85	284,985.00
16.04.2025 18:30	74.22	73.7741	73.805	73.905	279,762.00
16.04.2025 19:00	74.38	74.07	74.07	74.315	309,332.00
16.04.2025 19:30	74.37	73.485	74.37	73.485	707,786.00
16.04.2025 20:00	74.02	73.39	73.39	73.98	455,470.00
16.04.2025 20:30	73.91	72.59	73.9	72.7199	909,918.00
16.04.2025 21:00	73.25	72.66	72.8	73.19	934,512.00
16.04.2025 21:30	73.21	72.3	73.185	72.32	857,002.00
16.04.2025 22:00	72.63	72.15	72.315	72.32	1,516,556.00
16.04.2025 22:30	73.71	72.42	72.42	73.645	2,253,747.00
17.04.2025 16:30	74.5491	73.6955	74.03	73.71	38,722.00
17.04.2025 17:00	73.86	73.19	73.56	73.25	115,909.00
17.04.2025 17:30	73.785	73.15	73.25	73.34	175,731.00
17.04.2025 18:00	73.8	73.28	73.315	73.435	335,521.00
17.04.2025 18:30	74.26	73.4	73.4	73.5	593,020.00
17.04.2025 19:00	74.19	73.23	73.65	74.19	930,181.00
17.04.2025 19:30	74.3	73.82	74.01	74.145	1,023,511.00
17.04.2025 20:00	74.15	73.31	74.135	73.4	1,189,862.00
17.04.2025 20:30	73.95	73.45	73.45	73.78	1,539,397.00
17.04.2025 21:00	74.14	73.69	73.8	74.095	1,604,139.00
17.04.2025 21:30	74.66	74.09	74.095	74.09	2,069,539.00
17.04.2025 22:00	74.44	74.04	74.125	74.24	2,977,901.00
17.04.2025 22:30	74.38	73.6678	74.15	74.25	4,145,929.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	74.40	70.64	74.05	70.85	1,926,747.00
10.07.2024	71.72	70.44	71.00	71.42	888,062.00
11.07.2024	73.45	71.76	72.00	73.28	1,037,009.00
12.07.2024	74.71	73.30	73.49	73.84	914,742.00
15.07.2024	74.95	73.05	73.83	73.57	974,436.00
16.07.2024	74.00	72.54	74.00	73.84	1,163,085.00
17.07.2024	73.82	71.18	73.46	71.88	1,169,026.00
18.07.2024	73.48	71.16	72.19	72.00	630,079.00
19.07.2024	72.51	71.20	72.16	71.27	671,774.00
22.07.2024	-99.99	-99.99	71.71	71.52	0.00
23.07.2024	73.70	71.52	72.88	71.81	995,233.00
24.07.2024	72.96	70.82	71.43	71.22	692,508.00
25.07.2024	72.00	70.03	71.25	70.89	1,035,499.00
26.07.2024	73.78	71.44	71.76	73.74	1,139,007.00
29.07.2024	77.20	74.10	74.54	76.66	1,432,641.00
30.07.2024	77.73	76.02	76.98	76.83	1,154,425.00
31.07.2024	78.09	76.31	77.71	76.85	607,377.00
01.08.2024	78.32	76.15	77.50	76.27	993,043.00
02.08.2024	75.44	71.10	74.67	75.29	1,625,451.00
05.08.2024	74.25	69.65	69.65	72.89	1,107,708.00
06.08.2024	74.55	72.51	72.96	73.71	578,965.00
07.08.2024	75.00	72.31	75.00	72.99	1,369,022.00
08.08.2024	86.65	79.00	80.23	85.36	7,138,924.00
09.08.2024	91.43	87.20	88.00	87.64	3,658,006.00
12.08.2024	91.33	87.72	88.17	89.96	1,577,575.00
13.08.2024	91.76	89.52	91.69	89.94	1,329,698.00
14.08.2024	90.75	88.45	90.75	89.15	1,184,501.00
15.08.2024	91.50	89.20	89.65	91.40	1,320,758.00
16.08.2024	92.11	90.50	91.30	91.08	1,221,968.00
19.08.2024	91.60	89.51	91.08	90.39	850,314.00
20.08.2024	91.05	88.93	90.52	89.21	751,700.00
21.08.2024	92.47	88.87	89.34	91.35	1,187,060.00
22.08.2024	92.39	90.05	91.32	90.15	642,759.00
23.08.2024	90.53	88.00	90.51	89.85	900,141.00
26.08.2024	90.49	88.74	90.00	89.30	637,186.00
27.08.2024	91.97	88.00	88.25	90.55	1,635,195.00
28.08.2024	91.81	89.29	90.11	89.72	768,253.00
29.08.2024	94.19	89.02	89.37	91.91	1,574,665.00
30.08.2024	95.90	92.47	92.47	95.82	2,089,747.00
03.09.2024	96.73	93.03	96.05	95.17	2,169,169.00
04.09.2024	98.33	95.50	96.50	98.12	2,584,709.00
05.09.2024	98.54	96.69	97.70	97.34	2,002,824.00
06.09.2024	98.08	94.05	97.20	94.70	1,533,176.00
09.09.2024	97.15	94.30	95.51	96.63	1,230,751.00
10.09.2024	98.29	95.00	97.00	96.30	697,065.00
11.09.2024	99.26	95.11	96.18	99.01	1,461,007.00
12.09.2024	102.17	99.50	100.00	101.80	2,009,965.00
13.09.2024	104.13	101.58	101.76	103.24	1,111,625.00
16.09.2024	104.50	102.74	103.47	103.56	708,720.00
17.09.2024	104.50	101.91	103.92	103.47	1,065,513.00
18.09.2024	106.26	102.76	103.21	104.99	840,889.00
19.09.2024	108.68	104.57	107.80	106.86	985,434.00
20.09.2024	107.57	105.14	106.97	105.77	1,357,244.00
23.09.2024	106.22	103.53	106.22	104.86	770,477.00
24.09.2024	107.89	105.62	106.55	106.39	1,145,118.00
25.09.2024	106.90	105.51	106.50	105.96	1,059,494.00
26.09.2024	106.69	104.19	106.69	106.00	778,106.00
27.09.2024	106.64	105.51	105.66	106.00	779,054.00
30.09.2024	108.99	106.92	107.00	108.71	1,346,263.00
01.10.2024	109.97	106.68	109.00	107.94	1,082,968.00
02.10.2024	107.94	104.53	106.66	107.57	1,066,987.00
03.10.2024	109.41	107.16	107.93	109.05	1,076,586.00
04.10.2024	110.96	108.28	110.00	109.72	766,831.00
07.10.2024	109.88	107.90	109.10	108.31	478,817.00
08.10.2024	110.24	107.84	108.30	109.62	727,089.00
09.10.2024	110.29	108.77	109.41	109.27	850,310.00
10.10.2024	109.13	108.01	108.58	108.20	586,018.00
11.10.2024	108.67	107.00	108.10	107.30	1,362,420.00
14.10.2024	107.73	104.78	107.41	107.65	1,580,826.00
15.10.2024	109.07	107.25	107.42	107.93	874,453.00
16.10.2024	108.59	104.91	108.13	105.12	1,367,290.00
17.10.2024	106.38	104.00	105.57	106.07	1,279,015.00
18.10.2024	109.68	106.22	106.43	108.95	1,317,376.00
21.10.2024	110.18	108.29	108.79	109.86	868,074.00
22.10.2024	110.67	108.57	108.80	109.48	763,157.00
23.10.2024	112.65	107.95	111.16	109.53	1,137,923.00
24.10.2024	110.35	107.69	110.23	107.79	630,014.00
25.10.2024	110.79	108.72	110.39	109.32	916,916.00
28.10.2024	111.80	109.50	110.00	111.13	992,185.00
29.10.2024	111.75	110.10	110.74	110.49	783,146.00
30.10.2024	112.93	110.17	110.22	110.92	1,803,590.00
31.10.2024	100.65	90.20	100.62	92.21	7,574,525.00
04.11.2024	92.00	89.62	89.85	91.25	2,447,640.00
05.11.2024	94.63	91.63	91.63	94.00	2,141,760.00
06.11.2024	92.63	85.95	89.16	92.10	4,634,857.00
07.11.2024	96.73	91.46	91.60	95.95	2,874,440.00
11.11.2024	105.75	101.47	105.42	104.27	2,306,817.00
12.11.2024	104.96	100.48	104.51	101.71	1,323,491.00
13.11.2024	103.43	101.10	102.94	102.11	1,283,003.00
14.11.2024	102.56	100.03	102.41	101.30	789,317.00
15.11.2024	101.39	100.00	100.32	100.88	956,231.00
18.11.2024	100.94	98.10	100.64	99.46	1,415,057.00
19.11.2024	100.65	98.34	98.62	98.88	950,778.00
20.11.2024	98.61	94.33	98.58	95.22	2,232,923.00
21.11.2024	100.67	92.37	94.66	100.44	2,147,724.00
22.11.2024	100.10	96.32	100.00	98.34	1,765,217.00
25.11.2024	103.68	99.25	99.25	102.71	1,446,319.00
26.11.2024	102.25	98.47	102.14	99.27	988,073.00
27.11.2024	99.95	97.45	99.90	98.07	907,111.00
29.11.2024	100.83	98.39	98.80	100.55	325,162.00
02.12.2024	102.70	98.30	100.28	98.33	825,597.00
03.12.2024	99.97	98.34	98.37	98.87	628,580.00
04.12.2024	106.59	99.39	99.91	105.45	1,838,341.00
05.12.2024	104.46	100.74	102.77	101.67	1,942,516.00
06.12.2024	104.22	99.16	103.22	100.87	1,098,221.00
09.12.2024	102.63	98.05	101.56	100.21	1,082,158.00
10.12.2024	101.89	98.96	98.96	99.43	836,385.00
11.12.2024	103.36	99.67	100.62	101.63	793,981.00
12.12.2024	102.44	100.56	101.51	101.04	778,421.00
13.12.2024	102.95	99.10	101.25	99.67	634,046.00
16.12.2024	103.18	99.72	100.94	101.66	876,899.00
17.12.2024	103.56	99.98	100.87	100.89	612,048.00
18.12.2024	100.89	94.19	100.39	94.92	2,098,071.00
19.12.2024	97.88	94.54	95.78	95.18	977,712.00
20.12.2024	97.67	92.88	93.46	95.32	1,620,959.00
23.12.2024	96.88	94.50	95.35	95.97	596,608.00
24.12.2024	98.00	95.71	95.71	97.90	351,456.00
26.12.2024	99.62	96.20	97.11	98.54	465,833.00
27.12.2024	98.82	96.07	97.73	97.25	522,335.00
30.12.2024	96.85	94.52	96.28	95.73	642,302.00
31.12.2024	97.70	95.75	96.34	97.36	680,649.00
06.01.2025	103.48	100.54	100.80	102.66	1,428,475.00
07.01.2025	103.78	100.66	102.76	102.45	614,385.00
08.01.2025	102.48	99.70	101.86	102.22	669,023.00
10.01.2025	108.38	100.77	101.80	108.07	1,708,089.00
13.01.2025	108.60	103.78	106.62	104.33	1,315,120.00
14.01.2025	108.01	103.28	104.73	105.76	1,147,236.00
15.01.2025	110.71	106.46	109.37	107.22	962,272.00
16.01.2025	110.17	108.16	109.34	108.86	977,177.00
17.01.2025	110.28	108.14	109.42	109.32	569,469.00
21.01.2025	112.00	106.70	110.96	110.03	911,873.00
22.01.2025	111.65	109.26	110.61	111.65	809,907.00
23.01.2025	112.69	109.53	111.37	111.48	932,865.00
24.01.2025	112.74	110.21	112.00	110.62	714,518.00
27.01.2025	112.24	107.76	108.94	111.54	933,456.00
28.01.2025	113.25	111.00	111.85	111.97	831,687.00
29.01.2025	112.30	110.63	111.79	111.78	693,041.00
30.01.2025	113.98	111.40	112.92	113.72	868,587.00
31.01.2025	115.20	111.63	113.81	111.81	730,706.00
03.02.2025	110.14	105.40	107.90	109.48	259,590.00
04.02.2025	111.86	108.35	108.35	111.47	646,935.00
05.02.2025	112.87	111.19	111.97	111.45	312,936.00
06.02.2025	114.19	112.00	112.36	114.12	934,329.00
07.02.2025	115.87	113.82	114.98	113.83	959,669.00
10.02.2025	115.98	109.23	114.60	110.29	1,540,098.00
11.02.2025	111.07	108.42	110.50	108.84	1,565,909.00
12.02.2025	111.52	106.79	107.15	110.65	2,930,009.00
13.02.2025	123.00	102.50	120.23	111.25	3,166,778.00
14.02.2025	115.43	108.77	113.87	110.31	1,578,074.00
18.02.2025	110.86	107.46	110.51	110.08	1,129,190.00
19.02.2025	112.40	108.25	108.99	112.15	874,566.00
20.02.2025	112.34	108.79	111.64	110.86	1,021,237.00
21.02.2025	113.88	102.88	112.29	102.89	1,830,730.00
24.02.2025	105.19	102.24	103.68	102.70	1,163,811.00
25.02.2025	105.52	101.74	102.76	104.67	839,014.00
26.02.2025	109.31	105.30	106.07	105.93	1,146,491.00
27.02.2025	107.29	103.47	106.90	103.47	819,447.00
28.02.2025	105.35	101.83	103.40	105.09	768,193.00
03.03.2025	106.16	98.94	105.70	99.31	1,086,949.00
04.03.2025	98.02	94.17	97.50	94.21	1,544,206.00
05.03.2025	96.60	94.97	95.02	96.31	1,281,857.00
06.03.2025	95.00	90.25	93.36	90.91	1,049,903.00
07.03.2025	90.99	83.65	90.29	90.65	2,686,413.00
10.03.2025	87.99	85.10	87.57	86.65	2,235,931.00
11.03.2025	89.97	85.50	87.39	89.07	2,149,387.00
12.03.2025	92.81	88.92	91.89	91.11	1,826,207.00
13.03.2025	91.00	86.64	90.16	86.96	1,859,506.00
14.03.2025	88.77	86.80	87.50	88.27	1,563,153.00
17.03.2025	90.29	85.65	87.00	90.02	1,412,314.00
18.03.2025	89.35	86.07	88.93	86.83	876,518.00
19.03.2025	90.57	86.53	86.56	90.26	1,389,910.00
20.03.2025	92.79	88.98	90.29	89.40	1,615,467.00
21.03.2025	89.45	86.79	88.32	87.95	1,396,758.00
24.03.2025	93.27	89.10	90.48	92.10	1,937,510.00
25.03.2025	93.63	90.59	92.65	91.58	906,993.00
26.03.2025	92.64	88.88	92.55	89.77	1,110,266.00
27.03.2025	89.79	84.64	89.17	85.36	2,594,350.00
28.03.2025	85.72	83.05	85.31	84.02	1,673,009.00
31.03.2025	83.60	80.54	82.15	83.41	1,168,433.00
01.04.2025	84.70	81.71	82.85	84.20	1,124,670.00
02.04.2025	89.69	82.14	82.14	88.43	1,681,803.00
03.04.2025	77.24	66.35	77.07	69.49	8,115,978.00
04.04.2025	75.32	60.50	63.09	70.09	6,700,498.00
07.04.2025	75.10	64.00	66.09	70.24	5,694,827.00
08.04.2025	74.06	64.37	72.63	65.64	2,716,872.00
09.04.2025	81.65	64.32	64.93	78.75	5,785,517.00
10.04.2025	75.88	70.32	74.99	72.81	3,084,562.00
11.04.2025	74.99	70.20	72.57	73.53	2,038,810.00
14.04.2025	77.93	73.25	75.70	74.49	1,736,668.00
15.04.2025	75.57	74.24	74.45	74.68	1,362,559.00
16.04.2025	74.46	72.07	73.70	73.66	766,675.00
17.04.2025	74.71	73.15	74.03	74.20	1,342,259.00

צרו איתנו קשר *5988