גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > טאואר סמיקונ' > גרפים

עדכון אחרון 19:35

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית טאואר סמיקונ'

TowerJazz Ltd

ישראליות בניו-יורק TSEM נאסד"ק USD

שער

47.37

שינוי

+1.54%

שינוי ב USD

0.72

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	46.45	46.45	46.45	46.45	0.00
16:50	46.59	46.59	46.59	46.59	13,823.00
17:00	46.99	46.99	46.99	46.99	38,352.00
17:10	46.97	46.97	46.97	46.97	20,078.00
17:20	47.3	47.3	47.3	47.3	6,792.00
17:30	46.9	46.9	46.9	46.9	8,632.00
17:40	46.88	46.88	46.88	46.88	13,495.00
17:50	47.045	47.045	47.045	47.045	5,121.00
18:00	47.15	47.15	47.15	47.15	6,046.00
18:10	47.33	47.33	47.33	47.33	7,215.00
18:20	47.23	47.23	47.23	47.23	6,421.00
18:30	47.26	47.26	47.26	47.26	7,993.00
18:40	47.37	47.37	47.37	47.37	6,817.00
18:50	47.36	47.36	47.36	47.36	5,731.00
19:00	47.38	47.38	47.38	47.38	2,908.00
19:10	47.37	47.37	47.37	47.37	4,529.00
19:20	47.34	47.34	47.34	47.34	2,755.00
19:30	47.385	47.385	47.385	47.385	6,128.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	45.78	45.215	45.59	45.26	159,568.00
15.11.2024 17:30	45.34	44.99	45.265	45.135	270,535.00
15.11.2024 18:00	45.145	44.49	45.11	44.495	540,571.00
15.11.2024 18:30	44.66	44.22	44.4	44.49	1,075,244.00
15.11.2024 19:00	44.79	44.43	44.465	44.75	1,087,194.00
15.11.2024 19:30	44.75	44.55	44.71	44.6613	991,627.00
15.11.2024 20:00	44.79	44.35	44.655	44.79	1,618,605.00
15.11.2024 20:30	45.4	44.7643	44.8	45.2	1,504,541.00
15.11.2024 21:00	45.165	44.79	45.12	44.83	1,160,442.00
15.11.2024 21:30	45.005	44.7	44.78	44.8	1,459,335.00
15.11.2024 22:00	44.88	44.44	44.8	44.53	1,563,855.00
15.11.2024 22:30	44.59	44.25	44.49	44.59	2,399,625.00
18.11.2024 16:30	45.13	44.37	44.37	44.965	57,431.00
18.11.2024 17:00	45.005	44.86	44.92	44.94	168,110.00
18.11.2024 17:30	45.07	44.84	44.929	44.88	225,406.00
18.11.2024 18:00	45.16	44.875	44.88	45.15	369,822.00
18.11.2024 18:30	45.43	45.075	45.15	45.29	488,236.00
18.11.2024 19:00	45.47	45.23	45.28	45.435	459,191.00
18.11.2024 19:30	45.465	45.32	45.445	45.36	452,976.00
18.11.2024 20:00	45.53	45.3	45.345	45.32	816,954.00
18.11.2024 20:30	45.34	45.15	45.32	45.26	477,267.00
18.11.2024 21:00	45.29	45.115	45.27	45.185	384,787.00
18.11.2024 21:30	45.8	45.18	45.18	45.73	796,783.00
18.11.2024 22:00	45.935	45.62	45.75	45.91	922,149.00
18.11.2024 22:30	45.9099	45.51	45.88	45.595	1,207,202.00
19.11.2024 16:30	45.65	44.88	45.26	45.04	156,602.00
19.11.2024 17:00	46	44.98	45.08	46	395,924.00
19.11.2024 17:30	46.93	45.82	46.09	46.6	461,563.00
19.11.2024 18:00	46.57	46.335	46.5	46.445	317,804.00
19.11.2024 18:30	46.53	46.3569	46.415	46.46	566,182.00
19.11.2024 19:00	46.54	46.3	46.435	46.43	517,583.00
19.11.2024 19:30	46.43	46.19	46.31	46.3	677,126.00
19.11.2024 20:00	46.595	46.32	46.35	46.585	620,405.00
19.11.2024 20:30	46.71	46.54	46.6	46.705	726,977.00
19.11.2024 21:00	46.98	46.71	46.71	46.94	835,646.00
19.11.2024 21:30	47.17	46.825	46.95	47.12	1,100,246.00
19.11.2024 22:00	47.32	47.075	47.13	47.17	1,303,240.00
19.11.2024 22:30	47.37	46.75	47.14	46.77	2,197,474.00
20.11.2024 16:30	46.6691	46.115	46.55	46.115	68,564.00
20.11.2024 17:00	46.2	45.86	46.2	46.19	210,581.00
20.11.2024 17:30	46.2475	46.13	46.2475	46.185	194,900.00
20.11.2024 18:00	46.285	45.92	46.16	46.005	257,115.00
20.11.2024 18:30	46.34	45.89	45.97	46.26	336,276.00
20.11.2024 19:00	46.4	46.09	46.3206	46.4	385,876.00
20.11.2024 19:30	46.42	46.11	46.39	46.12	399,178.00
20.11.2024 20:00	46.185	46.03	46.08	46.185	586,617.00
20.11.2024 20:30	46.235	46.11	46.185	46.11	498,319.00
20.11.2024 21:00	46.32	45.995	46.1	46.32	801,552.00
20.11.2024 21:30	46.45	46.32	46.32	46.43	780,411.00
20.11.2024 22:00	46.78	46.365	46.43	46.765	1,115,354.00
20.11.2024 22:30	46.92	46.45	46.765	46.625	1,200,108.00
21.11.2024 16:30	47.07	46.4	46.89	46.95	47,071.00
21.11.2024 17:00	47.3	46.755	46.89	46.755	149,534.00
21.11.2024 17:30	47.255	46.755	46.77	47.255	154,478.00
21.11.2024 18:00	47.37	47.125	47.28	47.37	168,582.00
21.11.2024 18:30	47.4758	47.27	47.4	47.405	176,362.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	28.08	27.82	27.94	28.00	685,206.00
24.11.2023	28.16	27.94	28.00	28.16	204,780.00
27.11.2023	27.99	27.13	27.90	27.20	752,504.00
28.11.2023	27.69	27.14	27.25	27.41	1,191,363.00
29.11.2023	28.24	27.62	27.62	27.86	815,235.00
30.11.2023	27.71	27.15	27.70	27.38	654,360.00
01.12.2023	27.67	27.11	27.30	27.64	616,647.00
04.12.2023	27.68	27.16	27.64	27.56	585,518.00
05.12.2023	27.58	27.15	27.41	27.44	685,620.00
06.12.2023	28.50	27.38	27.47	27.99	817,946.00
07.12.2023	28.50	27.99	28.23	28.50	636,430.00
08.12.2023	28.60	28.01	28.50	28.40	719,122.00
11.12.2023	29.30	28.18	28.22	29.09	901,221.00
12.12.2023	29.86	28.92	28.99	29.67	1,129,661.00
13.12.2023	30.11	29.56	29.61	30.01	1,664,794.00
14.12.2023	31.17	30.15	30.31	30.49	1,254,048.00
15.12.2023	31.06	30.19	30.70	30.29	805,627.00
18.12.2023	30.20	29.82	30.01	29.95	718,801.00
19.12.2023	30.60	29.95	29.96	30.51	587,351.00
20.12.2023	30.82	30.01	30.37	30.05	597,609.00
21.12.2023	30.65	30.17	30.40	30.64	569,030.00
22.12.2023	30.83	30.08	30.65	30.27	317,990.00
26.12.2023	30.22	29.75	30.05	29.91	638,440.00
27.12.2023	30.51	30.03	30.15	30.37	423,567.00
28.12.2023	30.60	30.32	30.49	30.50	413,288.00
29.12.2023	30.75	30.20	30.49	30.52	449,034.00
02.01.2024	30.66	30.09	30.53	30.29	1,172,235.00
03.01.2024	30.83	30.22	30.24	30.49	913,539.00
04.01.2024	30.58	29.68	30.14	29.73	661,328.00
05.01.2024	29.91	29.33	29.50	29.47	368,396.00
08.01.2024	29.94	29.47	29.52	29.91	392,872.00
09.01.2024	30.28	29.74	29.74	30.09	373,569.00
10.01.2024	30.18	29.62	30.14	29.80	380,192.00
11.01.2024	30.09	29.34	29.80	29.49	391,206.00
12.01.2024	29.70	28.90	29.46	29.14	334,864.00
16.01.2024	29.16	28.16	29.16	28.30	725,002.00
17.01.2024	28.98	28.02	28.27	28.86	496,078.00
18.01.2024	29.73	29.17	29.20	29.39	623,464.00
19.01.2024	30.13	29.37	29.39	29.88	447,829.00
22.01.2024	30.60	29.92	29.99	30.47	503,049.00
23.01.2024	30.74	30.31	30.44	30.57	414,272.00
24.01.2024	30.71	29.83	30.71	29.95	480,345.00
25.01.2024	29.98	28.86	29.94	28.99	635,244.00
26.01.2024	29.34	28.46	28.56	28.96	755,498.00
29.01.2024	29.63	29.00	29.07	29.33	945,599.00
30.01.2024	29.25	28.91	29.20	28.95	542,166.00
31.01.2024	29.31	28.76	28.80	28.84	624,805.00
01.02.2024	28.85	28.11	28.77	28.68	649,433.00
02.02.2024	29.08	28.51	28.65	28.68	494,893.00
05.02.2024	28.66	28.13	28.54	28.55	528,934.00
06.02.2024	28.93	28.11	28.40	28.90	394,914.00
07.02.2024	29.38	28.92	29.02	29.25	838,201.00
08.02.2024	29.65	29.07	29.23	29.46	558,261.00
09.02.2024	29.78	29.07	29.62	29.41	594,691.00
12.02.2024	30.47	29.72	29.76	30.09	859,189.00
13.02.2024	29.16	28.37	29.00	28.66	1,166,967.00
14.02.2024	32.51	29.62	29.66	31.88	3,175,124.00
15.02.2024	33.25	32.21	32.82	32.87	2,331,176.00
16.02.2024	34.50	32.63	33.00	33.71	1,445,624.00
20.02.2024	34.50	33.75	34.05	33.92	906,228.00
21.02.2024	33.71	32.74	33.65	33.31	785,585.00
22.02.2024	34.74	33.47	34.71	33.52	763,003.00
23.02.2024	33.69	32.24	33.45	33.27	755,233.00
26.02.2024	34.18	33.54	33.87	33.59	799,640.00
27.02.2024	33.72	33.01	33.72	33.29	1,501,491.00
28.02.2024	33.49	32.57	33.46	32.67	769,007.00
29.02.2024	33.29	32.75	32.86	32.86	638,976.00
01.03.2024	33.89	32.93	33.10	33.62	631,120.00
04.03.2024	34.20	33.18	33.68	33.51	831,494.00
05.03.2024	33.43	32.49	33.36	32.87	363,432.00
06.03.2024	33.63	32.54	33.34	32.63	363,488.00
07.03.2024	33.55	32.69	32.69	33.07	311,114.00
08.03.2024	33.35	32.12	33.11	32.30	596,625.00
11.03.2024	31.95	31.18	31.50	31.35	560,794.00
12.03.2024	31.93	31.32	31.50	31.68	382,865.00
13.03.2024	31.72	30.88	31.50	31.06	786,512.00
14.03.2024	31.04	30.48	30.99	30.94	410,283.00
15.03.2024	31.23	30.67	30.70	30.98	337,070.00
18.03.2024	32.50	31.28	31.28	32.47	661,652.00
19.03.2024	33.19	32.02	32.41	32.81	714,600.00
20.03.2024	33.45	32.75	32.79	33.28	709,433.00
21.03.2024	34.19	33.35	33.95	33.36	436,308.00
22.03.2024	33.24	32.76	33.24	32.97	436,226.00
25.03.2024	33.25	32.81	33.00	32.91	442,973.00
26.03.2024	33.15	32.67	33.14	32.72	544,883.00
27.03.2024	33.13	32.78	33.00	32.99	317,429.00
28.03.2024	33.58	32.74	32.99	33.45	460,284.00
01.04.2024	34.09	32.91	33.65	33.10	522,065.00
02.04.2024	33.20	32.46	32.81	33.00	562,817.00
03.04.2024	33.47	32.38	32.52	32.81	357,830.00
04.04.2024	33.76	32.63	32.80	32.85	611,437.00
05.04.2024	33.00	32.28	32.90	32.64	344,941.00
08.04.2024	33.78	33.08	33.26	33.51	416,206.00
09.04.2024	34.58	33.99	34.05	34.48	860,617.00
10.04.2024	34.59	33.61	34.03	33.83	652,882.00
11.04.2024	33.91	32.44	33.91	33.30	532,605.00
12.04.2024	32.87	31.33	32.87	31.58	702,857.00
15.04.2024	32.02	30.74	32.01	31.03	566,447.00
16.04.2024	32.09	31.07	31.20	31.80	347,022.00
17.04.2024	32.03	30.91	31.88	31.59	596,014.00
18.04.2024	31.75	30.81	31.70	31.15	502,805.00
19.04.2024	31.53	30.79	31.01	30.99	392,476.00
22.04.2024	31.95	31.13	31.18	31.94	395,483.00
23.04.2024	32.33	31.57	31.92	31.75	549,364.00
24.04.2024	32.39	31.36	32.19	31.73	281,590.00
25.04.2024	32.35	31.19	31.50	32.17	254,115.00
26.04.2024	32.53	32.04	32.15	32.36	189,405.00
29.04.2024	32.76	32.16	32.45	32.66	262,977.00
30.04.2024	32.94	32.39	32.41	32.87	277,303.00
01.05.2024	33.15	31.78	32.72	32.31	405,067.00
02.05.2024	32.85	32.00	32.63	32.49	639,553.00
03.05.2024	33.15	32.73	33.05	33.04	232,685.00
06.05.2024	33.82	33.03	33.06	33.81	382,140.00
07.05.2024	34.94	34.01	34.23	34.67	574,028.00
08.05.2024	34.82	34.21	34.24	34.25	681,797.00
09.05.2024	36.59	35.51	35.67	36.44	917,464.00
10.05.2024	37.46	36.23	37.16	36.71	498,837.00
13.05.2024	37.07	36.31	36.61	36.48	286,620.00
14.05.2024	37.09	36.33	36.65	36.95	319,830.00
15.05.2024	37.07	36.43	36.98	36.75	325,347.00
16.05.2024	37.14	36.28	36.34	36.97	425,124.00
17.05.2024	37.19	36.53	37.18	36.71	282,582.00
20.05.2024	37.14	36.45	36.50	36.99	428,594.00
21.05.2024	37.00	35.95	36.47	36.81	541,189.00
22.05.2024	37.99	37.10	37.20	37.62	418,386.00
23.05.2024	37.87	36.46	37.87	36.81	342,557.00
24.05.2024	37.69	37.02	37.06	37.66	326,999.00
28.05.2024	38.31	37.67	37.76	37.85	288,938.00
29.05.2024	37.78	37.04	37.50	37.18	218,155.00
30.05.2024	37.67	36.95	37.02	37.52	251,658.00
31.05.2024	37.70	36.94	37.59	37.54	367,982.00
03.06.2024	38.18	37.17	37.92	37.61	417,896.00
04.06.2024	37.32	36.53	37.27	36.70	235,505.00
05.06.2024	37.64	36.62	36.81	37.52	370,253.00
06.06.2024	38.02	37.42	37.42	37.93	312,417.00
07.06.2024	37.72	37.13	37.56	37.30	222,627.00
10.06.2024	38.54	37.26	37.28	38.50	382,580.00
11.06.2024	38.81	37.82	38.48	38.76	284,622.00
12.06.2024	39.36	38.72	39.15	38.95	259,524.00
13.06.2024	39.00	38.41	38.75	38.64	357,910.00
14.06.2024	38.73	38.08	38.43	38.64	235,170.00
17.06.2024	39.37	38.21	38.47	39.06	458,876.00
18.06.2024	40.60	39.09	39.13	39.65	677,565.00
20.06.2024	39.43	38.53	39.12	39.12	794,756.00
21.06.2024	39.56	38.89	38.91	39.07	413,670.00
24.06.2024	39.03	38.18	38.73	38.28	429,841.00
25.06.2024	38.61	37.76	38.11	38.39	404,588.00
26.06.2024	38.89	38.24	38.32	38.83	440,481.00
27.06.2024	39.04	38.38	38.70	38.55	377,618.00
28.06.2024	39.78	39.08	39.08	39.31	419,546.00
01.07.2024	39.80	39.20	39.31	39.67	279,860.00
02.07.2024	39.98	39.35	39.59	39.35	216,576.00
03.07.2024	39.67	39.03	39.37	39.47	217,512.00
05.07.2024	40.44	39.39	39.80	40.25	397,907.00
08.07.2024	41.66	40.44	40.50	41.02	417,622.00
09.07.2024	41.51	40.57	41.28	40.62	392,156.00
10.07.2024	41.23	40.52	40.68	40.81	309,783.00
11.07.2024	41.11	40.09	40.92	40.73	581,852.00
12.07.2024	42.10	40.70	40.80	41.73	352,700.00
15.07.2024	42.49	41.61	41.83	41.98	371,894.00
16.07.2024	42.12	41.55	41.92	41.75	404,690.00
17.07.2024	41.95	40.06	40.63	40.94	1,091,733.00
18.07.2024	41.05	39.87	40.97	40.68	720,020.00
19.07.2024	40.81	40.03	40.50	40.60	453,673.00
22.07.2024	-99.99	-99.99	40.61	40.96	0.00
23.07.2024	41.53	40.84	40.87	41.29	433,110.00
24.07.2024	44.18	37.89	39.26	43.03	2,193,277.00
25.07.2024	43.11	41.72	42.97	41.72	662,848.00
26.07.2024	43.22	41.75	41.75	42.88	545,233.00
29.07.2024	42.84	41.85	42.55	41.87	650,809.00
30.07.2024	42.22	40.55	41.99	40.65	391,073.00
31.07.2024	41.32	40.40	41.31	40.80	682,307.00
01.08.2024	40.76	38.97	40.26	39.19	470,247.00
02.08.2024	38.39	37.43	38.39	37.48	393,962.00
05.08.2024	36.69	35.16	35.31	36.25	664,442.00
06.08.2024	37.60	36.46	36.47	37.19	466,710.00
07.08.2024	38.46	36.83	37.99	37.01	547,706.00
08.08.2024	38.47	37.23	37.68	38.19	222,942.00
09.08.2024	38.52	36.76	38.18	37.90	127,861.00
12.08.2024	38.26	37.25	37.64	38.07	257,646.00
13.08.2024	38.98	38.28	38.51	38.71	186,134.00
14.08.2024	39.25	38.32	38.80	38.98	186,336.00
15.08.2024	40.65	39.68	39.69	40.19	252,868.00
16.08.2024	40.38	39.64	39.83	40.01	209,823.00
19.08.2024	40.43	39.69	39.80	40.36	234,016.00
20.08.2024	41.18	39.88	40.18	41.06	445,783.00
21.08.2024	41.10	40.45	40.75	40.96	407,606.00
22.08.2024	41.67	40.31	40.80	40.35	383,059.00
23.08.2024	41.57	40.91	40.91	41.43	349,318.00
26.08.2024	41.89	41.26	41.50	41.79	339,976.00
27.08.2024	43.05	41.55	41.79	42.78	422,068.00
28.08.2024	43.86	42.54	43.05	42.89	739,078.00
29.08.2024	44.29	43.02	43.02	43.61	462,662.00
30.08.2024	44.58	43.79	44.05	44.19	561,112.00
03.09.2024	43.83	41.31	43.69	41.34	460,900.00
04.09.2024	41.56	40.57	40.81	41.04	1,056,858.00
05.09.2024	42.00	40.83	40.83	41.32	369,820.00
06.09.2024	43.13	40.27	43.13	40.56	442,248.00
09.09.2024	41.19	40.53	40.83	40.65	235,027.00
10.09.2024	41.00	40.08	41.00	40.82	299,163.00
11.09.2024	42.46	40.78	40.95	42.39	346,806.00
12.09.2024	42.44	41.55	42.43	41.97	207,603.00
13.09.2024	42.89	41.97	41.97	42.85	217,342.00
16.09.2024	42.44	41.31	42.44	41.62	271,755.00
17.09.2024	42.02	41.19	41.48	41.47	270,358.00
18.09.2024	41.48	40.47	41.47	40.55	223,886.00
19.09.2024	41.81	40.74	41.08	41.62	332,374.00
20.09.2024	42.59	41.10	41.17	42.31	410,278.00
23.09.2024	42.96	41.89	42.60	42.18	233,781.00
24.09.2024	43.29	42.40	42.69	43.19	275,778.00
25.09.2024	43.11	42.53	43.01	42.82	143,509.00
26.09.2024	44.23	43.37	44.14	43.72	298,357.00
27.09.2024	44.11	43.21	43.92	43.91	358,590.00
30.09.2024	44.59	43.97	44.27	44.26	404,243.00
01.10.2024	44.25	42.68	44.09	43.08	430,185.00
02.10.2024	44.20	43.01	43.24	44.10	455,104.00
03.10.2024	45.00	43.90	44.03	44.31	467,840.00
04.10.2024	44.84	43.38	44.84	44.30	245,651.00
07.10.2024	44.51	43.79	44.16	44.30	175,747.00
08.10.2024	44.89	43.95	44.10	44.68	197,926.00
09.10.2024	45.57	44.57	44.68	45.21	393,817.00
10.10.2024	45.63	44.79	44.92	45.53	282,121.00
11.10.2024	46.27	45.40	45.40	45.82	242,524.00
14.10.2024	46.53	45.61	46.05	46.03	453,949.00
15.10.2024	46.49	44.36	46.20	44.47	641,271.00
16.10.2024	44.86	43.39	44.86	43.79	464,909.00
17.10.2024	44.67	43.59	44.60	43.82	388,559.00
18.10.2024	44.13	43.39	43.89	43.97	335,881.00
21.10.2024	45.46	44.37	44.67	45.26	427,098.00
22.10.2024	45.48	44.96	45.24	45.41	166,651.00
23.10.2024	45.50	43.84	45.50	44.05	223,567.00
24.10.2024	44.58	43.97	44.50	44.22	139,051.00
25.10.2024	45.64	44.25	44.26	44.77	297,986.00
28.10.2024	45.43	44.82	45.03	45.17	287,561.00
29.10.2024	45.27	44.60	45.15	44.86	278,543.00
30.10.2024	44.57	42.72	44.48	43.30	849,386.00
31.10.2024	43.12	41.54	43.00	41.96	365,897.00
04.11.2024	42.01	40.87	41.86	41.03	273,990.00
05.11.2024	42.54	40.89	40.94	41.74	572,339.00
06.11.2024	43.78	42.40	42.50	43.42	393,810.00
07.11.2024	43.98	43.07	43.40	43.41	461,323.00
11.11.2024	48.10	46.20	46.20	46.64	980,845.00
12.11.2024	46.36	42.83	46.27	43.10	1,431,369.00
13.11.2024	50.25	46.20	46.78	48.42	2,418,452.00
14.11.2024	49.03	45.95	48.14	46.30	1,155,254.00
15.11.2024	45.85	44.17	45.59	44.55	1,156,598.00
18.11.2024	45.94	44.37	44.47	45.66	675,092.00
19.11.2024	47.37	44.86	45.19	46.76	960,278.00
20.11.2024	46.92	45.77	46.55	46.65	775,795.00

צרו איתנו קשר *5988