גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > טראנס-דיגם גרופ > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טראנס-דיגם גרופ

TransDigm Group

מניה TDG ניו-יורק USD

שער

1,291.95

שינוי

+0.44%

שינוי ב USD

5.63

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	1292.435	1292.435	1292.435	1292.435	0.00
16:50	1291.18	1291.18	1291.18	1291.18	961.00
17:00	1296.37	1296.37	1296.37	1296.37	2,352.00
17:10	1296.37	1296.37	1296.37	1296.37	6,546.00
17:20	1289.625	1289.625	1289.625	1289.625	3,425.00
17:30	1290.97	1290.97	1290.97	1290.97	2,128.00
17:40	1290.34	1290.34	1290.34	1290.34	5,853.00
17:50	1290.34	1290.34	1290.34	1290.34	926.00
18:00	1287.65	1287.65	1287.65	1287.65	1,265.00
18:10	1288.39	1288.39	1288.39	1288.39	6,355.00
18:20	1288.48	1288.48	1288.48	1288.48	856.00
18:30	1283.76	1283.76	1283.76	1283.76	4,486.00
18:40	1285.59	1285.59	1285.59	1285.59	1,734.00
18:50	1286.56	1286.56	1286.56	1286.56	1,423.00
19:00	1288.62	1288.62	1288.62	1288.62	2,384.00
19:10	1289.485	1289.485	1289.485	1289.485	797.00
19:20	1288.21	1288.21	1288.21	1288.21	2,050.00
19:30	1288.21	1288.21	1288.21	1288.21	1,681.00
19:40	1285.24	1285.24	1285.24	1285.24	879.00
19:50	1284.295	1284.295	1284.295	1284.295	1,033.00
20:00	1286.43	1286.43	1286.43	1286.43	3,789.00
20:10	1286.43	1286.43	1286.43	1286.43	419.00
20:20	1288.92	1288.92	1288.92	1288.92	926.00
20:30	1286.35	1286.35	1286.35	1286.35	4,230.00
20:40	1287.035	1287.035	1287.035	1287.035	1,277.00
20:50	1287.89	1287.89	1287.89	1287.89	1,955.00
21:00	1286.17	1286.17	1286.17	1286.17	3,226.00
21:10	1286.56	1286.56	1286.56	1286.56	5,175.00
21:20	1287.74	1287.74	1287.74	1287.74	887.00
21:30	1285.02	1285.02	1285.02	1285.02	1,406.00
21:40	1285.975	1285.975	1285.975	1285.975	2,539.00
21:50	1284.125	1284.125	1284.125	1284.125	15,533.00
22:00	1283.895	1283.895	1283.895	1283.895	3,211.00
22:10	1286.145	1286.145	1286.145	1286.145	3,723.00
22:20	1286.91	1286.91	1286.91	1286.91	2,047.00
22:30	1288.59	1288.59	1288.59	1288.59	7,414.00
22:40	1289.573	1289.573	1289.573	1289.573	20,253.00
22:50	1288.585	1288.585	1288.585	1288.585	4,685.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	1327	1318.65	1327	1318.65	185,793.00
10.05.2024 17:30	1319.77	1315.31	1319	1319.77	348,610.00
10.05.2024 18:00	1318.962	1313	1317.37	1313	417,843.00
10.05.2024 18:30	1317.51	1311.86	1314.5	1315.11	754,680.00
10.05.2024 19:00	1314.7	1312.02	1314.3	1312.75	1,172,998.00
10.05.2024 19:30	1317	1312.55	1312.9	1317	1,517,871.00
10.05.2024 20:00	1317.17	1311.4	1316.83	1313.105	1,386,672.00
10.05.2024 20:30	1314.43	1309.3	1311.35	1309.3	2,327,764.00
10.05.2024 21:00	1315.725	1309.37	1310.57	1314.46	3,827,842.00
10.05.2024 21:30	1315.58	1312.85	1315.58	1314.115	1,301,634.00
10.05.2024 22:00	1315.64	1313.92	1314.62	1314.96	1,701,819.00
10.05.2024 22:30	1316.3	1308.9	1316.3	1309.21	7,746,953.00
13.05.2024 16:30	1317.81	1308.45	1317.81	1308.45	48,860.00
13.05.2024 17:00	1308.07	1298.51	1308.07	1298.51	235,472.00
13.05.2024 17:30	1301.58	1296.99	1301.58	1297.66	197,011.00
13.05.2024 18:00	1298.86	1293.97	1296.31	1293.97	329,180.00
13.05.2024 18:30	1298.16	1292.01	1292.165	1295.58	1,030,359.00
13.05.2024 19:00	1298.175	1295.555	1296.235	1298.175	1,175,394.00
13.05.2024 19:30	1298.63	1296.28	1297.8	1297.1	786,176.00
13.05.2024 20:00	1295.68	1291	1295.68	1292.22	1,311,485.00
13.05.2024 20:30	1294.38	1291	1292.105	1292.79	1,371,310.00
13.05.2024 21:00	1293.56	1289.1	1293.53	1291.5	2,518,066.00
13.05.2024 21:30	1292.05	1288	1291	1288	2,119,738.00
13.05.2024 22:00	1289.31	1281.693	1288	1283	3,956,020.00
13.05.2024 22:30	1287	1280.69	1283	1280.69	5,423,962.00
14.05.2024 16:30	1276.41	1260.05	1276.41	1268.79	453,326.00
14.05.2024 17:00	1275.54	1270.615	1271	1271.5	1,434,606.00
14.05.2024 17:30	1272.215	1267.03	1271.99	1269.1	1,670,923.00
14.05.2024 18:00	1266.98	1263.065	1266.94	1264.565	2,296,719.00
14.05.2024 18:30	1266.696	1261.05	1264.95	1262.31	3,297,691.00
14.05.2024 19:00	1269.9	1261.06	1262.71	1268.06	3,323,722.00
14.05.2024 19:30	1272.06	1267.93	1268.07	1269	2,425,387.00
14.05.2024 20:00	1274.87	1266.81	1269.91	1273.18	2,969,812.00
14.05.2024 20:30	1278.12	1273.055	1273.11	1273.055	2,536,657.00
14.05.2024 21:00	1273.68	1270.52	1271.78	1271.375	4,319,878.00
14.05.2024 21:30	1274.621	1271.36	1271.36	1274.56	4,334,547.00
14.05.2024 22:00	1276.595	1273.95	1273.95	1274.625	7,325,475.00
14.05.2024 22:30	1278.51	1273.78	1274.845	1276.485	10,426,074.00
15.05.2024 16:30	1283.47	1276.88	1278.88	1280.33	142,497.00
15.05.2024 17:00	1289.38	1282.4	1282.4	1285.38	632,960.00
15.05.2024 17:30	1292.12	1283.465	1284.9	1290.695	708,828.00
15.05.2024 18:00	1290.89	1287.34	1290.695	1287.92	726,356.00
15.05.2024 18:30	1288.92	1283.4	1287.6	1283.4	1,377,635.00
15.05.2024 19:00	1284.845	1281.21	1283.135	1283.35	1,589,471.00
15.05.2024 19:30	1285.685	1282.5	1284.03	1283.005	1,693,621.00
15.05.2024 20:00	1284	1282.04	1282.595	1283.45	2,627,163.00
15.05.2024 20:30	1283.44	1280.15	1282.4	1280.63	1,462,175.00
15.05.2024 21:00	1288.32	1284.25	1285.93	1284.25	1,607,426.00
15.05.2024 21:30	1285.94	1283.6	1285.58	1285.09	3,316,416.00
15.05.2024 22:00	1284.91	1282.64	1283.58	1282.71	3,088,179.00
15.05.2024 22:30	1290.37	1280.86	1282.42	1289.21	7,063,192.00
16.05.2024 16:30	1291.23	1287.29	1287.29	1291.12	28,064.00
16.05.2024 17:00	1289.45	1283.8	1289.17	1284.82	236,968.00
16.05.2024 17:30	1290.815	1285.475	1285.92	1290.655	564,013.00
16.05.2024 18:00	1294.76	1288	1290.36	1294.76	518,837.00
16.05.2024 18:30	1295.015	1290.965	1292.94	1290.965	518,052.00
16.05.2024 19:00	1289.61	1287	1289.61	1287	730,770.00
16.05.2024 19:30	1292.65	1288.76	1288.93	1292.65	535,831.00
16.05.2024 20:00	1293.58	1290.335	1291.29	1290.335	591,943.00
16.05.2024 20:30	1292.32	1289.35	1290.54	1292.32	642,539.00
16.05.2024 21:00	1292.565	1288.25	1292.56	1290.29	802,186.00
16.05.2024 21:30	1292.9	1289.68	1289.68	1292.83	1,685,569.00
16.05.2024 22:00	1295.3	1289.329	1291.97	1295.3	1,832,606.00
16.05.2024 22:30	1294.54	1286.29	1294.54	1286.45	7,188,462.00
17.05.2024 16:30	1297.84	1288.475	1296.09	1296.49	151,638.00
17.05.2024 17:00	1298.85	1289.625	1297.265	1291.01	372,210.00
17.05.2024 17:30	1290.34	1287.65	1290.34	1288.71	233,157.00
17.05.2024 18:00	1289.66	1283.76	1288.84	1285.06	770,123.00
17.05.2024 18:30	1289.485	1281.98	1285.59	1289.485	349,951.00
17.05.2024 19:00	1288.21	1286.47	1287.44	1286.47	260,149.00
17.05.2024 19:30	1286.43	1284.295	1285.24	1286.43	350,638.00
17.05.2024 20:00	1288.92	1286.17	1288.92	1286.35	467,762.00
17.05.2024 20:30	1288.76	1284.3	1286.725	1286.145	860,945.00
17.05.2024 21:00	1288.51	1284.555	1284.555	1285.02	579,531.00
17.05.2024 21:30	1287	1282.2	1287	1284.22	1,293,574.00
17.05.2024 22:00	1289	1284.09	1284.09	1288.2	2,025,438.00
17.05.2024 22:30	1292.5	1287.475	1287.605	1292.5	3,995,277.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2023	831.58	820.06	831.58	822.51	285,882.00
22.05.2023	826.30	807.34	822.58	807.90	246,500.00
23.05.2023	802.61	785.42	800.20	786.01	261,619.00
24.05.2023	784.80	768.05	775.24	779.63	320,201.00
25.05.2023	791.56	779.17	785.93	786.71	332,474.00
26.05.2023	799.05	787.50	787.50	792.49	206,163.00
30.05.2023	793.90	778.47	790.00	780.46	202,322.00
31.05.2023	779.79	768.23	777.90	773.65	506,983.00
01.06.2023	782.89	775.38	775.63	778.15	239,806.00
02.06.2023	801.11	779.34	783.77	799.41	153,473.00
05.06.2023	790.80	782.45	796.90	788.15	191,024.00
06.06.2023	797.65	788.39	790.47	795.42	241,010.00
07.06.2023	808.55	796.05	799.50	805.76	217,963.00
08.06.2023	808.50	800.00	800.00	807.00	139,066.00
09.06.2023	809.77	794.72	808.37	800.01	167,250.00
12.06.2023	807.52	794.97	802.30	806.40	178,072.00
13.06.2023	812.60	799.63	808.87	802.97	195,438.00
14.06.2023	812.75	803.21	805.38	810.86	214,522.00
15.06.2023	826.04	805.20	805.70	824.66	239,743.00
20.06.2023	822.73	813.39	814.21	821.56	373,015.00
21.06.2023	848.10	819.66	820.62	847.97	303,661.00
22.06.2023	858.67	843.19	843.19	850.59	304,229.00
23.06.2023	853.83	843.44	843.73	850.26	417,188.00
26.06.2023	857.15	846.52	849.27	855.34	216,120.00
27.06.2023	873.88	855.66	856.35	873.74	199,564.00
28.06.2023	883.71	869.12	875.42	875.42	228,478.00
29.06.2023	887.10	874.62	874.62	886.12	178,599.00
30.06.2023	899.56	883.50	894.90	894.17	221,016.00
03.07.2023	896.82	884.01	888.93	896.45	90,523.00
05.07.2023	893.12	882.76	889.11	886.58	229,234.00
06.07.2023	890.09	877.00	882.53	878.84	261,642.00
07.07.2023	888.20	875.95	878.59	883.08	204,875.00
10.07.2023	889.42	880.02	880.09	881.49	253,912.00
11.07.2023	893.64	878.58	880.33	892.72	309,428.00
12.07.2023	897.28	884.63	895.60	888.03	294,140.00
13.07.2023	895.25	886.62	886.62	893.70	162,248.00
14.07.2023	893.65	880.41	893.63	888.75	193,882.00
17.07.2023	894.00	886.02	888.75	886.25	208,169.00
18.07.2023	897.78	886.24	886.24	896.80	239,366.00
19.07.2023	899.97	881.43	890.02	886.35	225,242.00
20.07.2023	890.90	885.44	889.95	890.34	253,293.00
21.07.2023	894.50	886.14	893.74	887.93	154,152.00
24.07.2023	890.20	879.80	887.01	882.04	168,484.00
25.07.2023	893.76	867.43	871.13	893.74	244,355.00
26.07.2023	899.07	886.91	892.67	891.98	204,277.00
27.07.2023	896.68	885.80	895.24	892.62	176,236.00
28.07.2023	900.00	878.29	899.99	885.13	233,671.00
31.07.2023	900.00	885.08	885.08	899.72	183,855.00
01.08.2023	907.00	895.71	897.29	902.63	256,712.00
02.08.2023	899.46	886.75	898.02	887.36	158,339.00
03.08.2023	902.78	878.36	882.39	895.58	271,252.00
04.08.2023	914.29	892.44	897.39	896.10	296,414.00
07.08.2023	921.71	899.55	901.00	914.18	323,402.00
08.08.2023	940.00	860.25	927.52	888.86	646,894.00
09.08.2023	890.53	861.36	890.53	869.90	382,104.00
10.08.2023	880.84	870.00	870.40	877.77	254,664.00
11.08.2023	882.53	865.23	880.00	873.28	145,163.00
14.08.2023	876.35	862.82	873.54	865.01	416,354.00
15.08.2023	865.03	848.95	865.00	860.55	211,440.00
16.08.2023	866.71	854.91	861.42	855.64	155,429.00
17.08.2023	862.10	841.88	861.17	843.77	194,866.00
18.08.2023	860.35	834.05	837.30	857.13	282,301.00
21.08.2023	861.25	848.19	857.67	852.31	245,870.00
22.08.2023	861.35	852.95	858.15	855.24	124,758.00
23.08.2023	870.18	855.83	858.50	865.61	125,708.00
24.08.2023	871.94	850.96	862.26	859.00	238,168.00
25.08.2023	870.62	858.45	861.39	864.77	144,377.00
28.08.2023	882.31	863.87	863.87	881.50	137,467.00
29.08.2023	894.10	876.29	877.02	893.58	131,110.00
30.08.2023	909.76	893.56	893.56	902.74	217,604.00
31.08.2023	910.58	901.35	905.41	903.85	272,025.00
01.09.2023	913.79	900.75	909.34	911.32	145,777.00
05.09.2023	912.12	885.76	912.12	889.16	227,626.00
06.09.2023	894.76	880.99	890.81	882.98	229,436.00
07.09.2023	888.05	879.24	883.12	887.23	158,566.00
08.09.2023	888.48	865.00	887.61	871.89	180,596.00
11.09.2023	881.20	861.60	876.99	877.82	185,744.00

צרו איתנו קשר *5988