גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יי.די.קום > גרפים

עדכון אחרון 21:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יי.די.קום

JD.com

מניה JD נאסד"ק USD

שער

32.765

שינוי

+11.94%

שינוי ב USD

3.49

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	30.93	30.93	30.93	30.93	0.00
16:50	31	31	31	31	656,389.00
17:00	30.91	30.91	30.91	30.91	565,207.00
17:10	30.79	30.79	30.79	30.79	474,332.00
17:20	30.915	30.915	30.915	30.915	279,933.00
17:30	31.258	31.258	31.258	31.258	803,014.00
17:40	31.375	31.375	31.375	31.375	796,349.00
17:50	31.33	31.33	31.33	31.33	1,021,771.00
18:00	31.495	31.495	31.495	31.495	1,051,085.00
18:10	31.525	31.525	31.525	31.525	438,081.00
18:20	31.645	31.645	31.645	31.645	702,782.00
18:30	31.68	31.68	31.68	31.68	618,546.00
18:40	31.7685	31.7685	31.7685	31.7685	670,402.00
18:50	31.94	31.94	31.94	31.94	713,227.00
19:00	31.95	31.95	31.95	31.95	548,910.00
19:10	31.91	31.91	31.91	31.91	917,450.00
19:20	31.9199	31.9199	31.9199	31.9199	658,640.00
19:30	31.975	31.975	31.975	31.975	404,090.00
19:40	32.125	32.125	32.125	32.125	638,090.00
19:50	32.025	32.025	32.025	32.025	450,140.00
20:00	32.0999	32.0999	32.0999	32.0999	412,790.00
20:10	32.245	32.245	32.245	32.245	415,670.00
20:20	32.355	32.355	32.355	32.355	726,430.00
20:30	32.28	32.28	32.28	32.28	603,850.00
20:40	32.42	32.42	32.42	32.42	1,066,270.00
20:50	32.59	32.59	32.59	32.59	625,010.00
21:00	32.63	32.63	32.63	32.63	517,720.00
21:10	32.71	32.71	32.71	32.71	616,460.00
21:20	32.765	32.765	32.765	32.765	1,024,020.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	30.02	29.875	29.885	29.91	7,696,230.00
26.04.2024 17:30	30.07	29.82	29.915	30.065	9,022,285.00
26.04.2024 18:00	30.0821	29.93	30.07	29.95	13,284,390.00
26.04.2024 18:30	29.965	29.9	29.955	29.9	17,122,120.00
26.04.2024 19:00	29.9267	29.78	29.905	29.8	17,046,194.00
26.04.2024 19:30	29.96	29.7388	29.805	29.945	21,438,350.00
26.04.2024 20:00	30.04	29.945	29.945	30.025	31,620,819.00
26.04.2024 20:30	30.095	30.02	30.0203	30.0626	29,709,079.00
26.04.2024 21:00	30.13	30.0501	30.075	30.105	28,400,447.00
26.04.2024 21:30	30.21	30.09	30.105	30.21	32,166,640.00
26.04.2024 22:00	30.335	30.19	30.24	30.335	24,362,217.00
26.04.2024 22:30	30.43	30.32	30.355	30.35	27,278,690.00
29.04.2024 16:30	30.31	29.88	29.97	29.8812	2,712,261.00
29.04.2024 17:00	29.98	29.68	29.855	29.885	4,482,346.00
29.04.2024 17:30	30.145	29.89	29.89	30.095	4,510,473.00
29.04.2024 18:00	30.085	29.86	30.085	30	5,933,394.00
29.04.2024 18:30	30.0787	29.9417	30.035	29.95	9,399,149.00
29.04.2024 19:00	30.01	29.93	29.975	29.97	13,626,590.00
29.04.2024 19:30	29.96	29.845	29.96	29.9	12,677,568.00
29.04.2024 20:00	29.92	29.875	29.895	29.915	9,592,101.00
29.04.2024 20:30	29.98	29.915	29.93	29.925	8,451,139.00
29.04.2024 21:00	29.935	29.82	29.93	29.86	16,089,963.00
29.04.2024 21:30	29.905	29.79	29.84	29.895	10,983,584.00
29.04.2024 22:00	29.8995	29.81	29.8995	29.88	14,008,505.00
29.04.2024 22:30	29.95	29.875	29.885	29.895	14,337,612.00
30.04.2024 16:30	29.47	29.17	29.19	29.33	1,915,808.00
30.04.2024 17:00	29.36	29.153	29.36	29.24	3,508,619.00
30.04.2024 17:30	29.31	29.21	29.225	29.25	3,752,038.00
30.04.2024 18:00	29.255	29.13	29.23	29.13	5,253,980.00
30.04.2024 18:30	29.15	29.045	29.135	29.105	7,092,727.00
30.04.2024 19:00	29.1	29.02	29.1	29.02	6,044,602.00
30.04.2024 19:30	29.0299	28.955	29.025	28.98	10,156,376.00
30.04.2024 20:00	29.01	28.96	28.975	28.985	12,057,177.00
30.04.2024 20:30	29.025	28.985	28.985	29.005	9,323,058.00
30.04.2024 21:00	29.02	28.955	29.001	28.965	13,961,401.00
30.04.2024 21:30	28.975	28.9	28.965	28.9	12,210,218.00
30.04.2024 22:00	28.96	28.885	28.925	28.9048	10,950,035.00
30.04.2024 22:30	28.94	28.86	28.9	28.8805	13,486,509.00
01.05.2024 16:30	29.005	28.74	28.92	28.9675	679,393.00
01.05.2024 17:00	29.075	28.88	28.95	29.075	1,384,250.00
01.05.2024 17:30	29.37	29.06	29.065	29.305	1,703,401.00
01.05.2024 18:00	29.41	29.3	29.305	29.3688	3,165,861.00
01.05.2024 18:30	29.405	29.325	29.375	29.3444	4,954,547.00
01.05.2024 19:00	29.39	29.295	29.34	29.375	4,954,429.00
01.05.2024 19:30	29.46	29.36	29.38	29.43	7,558,133.00
01.05.2024 20:00	29.425	29.27	29.425	29.277	9,206,949.00
01.05.2024 20:30	29.31	29.27	29.28	29.29	7,003,140.00
01.05.2024 21:00	29.415	29.3	29.35	29.4	6,810,110.00
01.05.2024 21:30	29.55	29.26	29.39	29.49	7,461,692.00
01.05.2024 22:00	29.535	29.4	29.525	29.45	8,497,418.00
01.05.2024 22:30	29.44	29.22	29.44	29.275	8,918,808.00
02.05.2024 16:30	31.05	30.79	30.81	30.79	2,819,145.00
02.05.2024 17:00	31.285	30.75	30.755	31.24	5,186,185.00
02.05.2024 17:30	31.5515	31.2583	31.28	31.505	7,386,997.00
02.05.2024 18:00	31.705	31.5	31.53	31.705	11,479,883.00
02.05.2024 18:30	32.045	31.695	31.7299	32.045	15,158,294.00
02.05.2024 19:00	32.04	31.86	32.03	32.035	24,474,657.00
02.05.2024 19:30	32.145	32	32.045	32.115	32,452,771.00
02.05.2024 20:00	32.37	32.1136	32.115	32.31	40,645,484.00
02.05.2024 20:30	32.68	32.4	32.4	32.6721	30,717,847.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2023	35.01	33.81	34.11	34.69	8,077,703.00
04.05.2023	35.90	35.04	35.20	35.78	8,429,117.00
05.05.2023	36.23	35.53	35.85	35.88	8,565,089.00
08.05.2023	36.11	35.22	35.65	35.90	6,099,637.00
09.05.2023	35.64	34.66	34.69	35.62	5,938,118.00
10.05.2023	35.26	34.44	34.57	35.10	16,791,740.00
11.05.2023	37.93	36.25	36.45	37.63	25,579,150.00
12.05.2023	36.97	35.09	36.94	35.30	16,674,770.00
15.05.2023	38.11	35.79	36.22	37.67	16,898,880.00
16.05.2023	38.20	37.12	37.31	37.92	9,606,622.00
17.05.2023	37.65	36.51	36.90	37.34	9,485,345.00
18.05.2023	37.01	35.60	37.00	35.80	15,750,200.00
19.05.2023	35.73	34.80	35.61	35.06	10,900,870.00
22.05.2023	36.55	35.80	35.99	35.99	9,948,828.00
23.05.2023	35.70	34.97	35.20	35.06	6,174,084.00
24.05.2023	34.68	33.51	34.38	33.88	13,923,580.00
25.05.2023	33.34	32.29	33.30	32.44	13,593,770.00
26.05.2023	33.40	32.46	33.04	33.10	9,333,388.00
30.05.2023	33.08	31.67	32.99	32.10	14,934,640.00
31.05.2023	32.67	31.57	32.25	32.60	18,266,700.00
01.06.2023	35.30	33.25	33.28	34.53	17,056,770.00
02.06.2023	36.18	35.31	35.84	35.54	7,864,675.00
05.06.2023	36.45	34.90	35.39	36.29	10,780,930.00
06.06.2023	37.83	35.89	36.01	37.75	15,123,200.00
07.06.2023	37.53	36.61	36.85	36.95	10,825,240.00
08.06.2023	37.74	36.94	37.05	37.24	6,929,066.00
09.06.2023	37.16	36.29	37.04	36.58	8,399,972.00
12.06.2023	37.44	36.52	36.72	36.70	7,343,980.00
13.06.2023	38.82	37.72	37.90	37.99	12,213,850.00
14.06.2023	38.88	37.84	37.97	38.64	10,259,370.00
15.06.2023	40.07	39.45	39.59	39.96	12,619,030.00
20.06.2023	38.04	36.69	38.04	37.17	17,539,140.00
21.06.2023	37.27	36.50	36.76	36.59	8,492,170.00
22.06.2023	36.72	35.87	36.66	36.59	5,352,792.00
23.06.2023	35.90	34.60	35.87	34.87	12,577,990.00
26.06.2023	35.31	34.87	34.92	34.97	7,087,606.00
27.06.2023	35.81	35.42	35.78	35.75	6,330,154.00
28.06.2023	35.03	34.17	34.99	34.79	9,733,888.00
29.06.2023	34.28	33.63	33.82	34.02	10,492,830.00
30.06.2023	34.49	33.85	34.19	34.13	13,412,350.00
03.07.2023	35.72	35.03	35.10	35.15	6,531,327.00
05.07.2023	35.29	34.88	35.22	35.20	6,818,052.00
06.07.2023	34.64	33.81	34.33	34.08	6,918,424.00
07.07.2023	36.19	34.58	34.66	35.76	12,652,830.00
10.07.2023	36.15	35.06	35.30	35.95	8,251,820.00
11.07.2023	36.39	35.31	35.90	36.02	6,968,135.00
12.07.2023	37.83	36.91	37.34	37.41	11,427,980.00
13.07.2023	39.41	38.49	38.70	39.34	15,394,060.00
14.07.2023	38.43	37.90	38.40	38.14	10,815,610.00
17.07.2023	38.00	36.92	37.22	37.78	7,301,641.00
18.07.2023	36.86	35.47	36.70	36.06	16,745,670.00
19.07.2023	37.38	36.41	36.92	36.41	9,449,980.00
20.07.2023	36.96	36.52	36.95	36.67	8,896,840.00
21.07.2023	37.67	36.88	37.37	37.07	12,113,150.00
24.07.2023	38.85	36.36	36.47	38.36	13,328,200.00
25.07.2023	39.69	38.36	39.57	38.53	10,249,780.00
26.07.2023	39.23	38.18	38.18	39.13	7,515,505.00
27.07.2023	39.00	37.77	38.87	37.98	11,189,690.00
28.07.2023	40.69	39.33	39.53	40.53	16,917,240.00
31.07.2023	41.95	40.77	41.08	41.33	11,768,120.00
01.08.2023	40.81	40.00	40.42	40.04	7,486,933.00
02.08.2023	39.15	37.98	39.01	38.25	10,719,860.00
03.08.2023	39.76	38.93	39.13	39.56	8,094,807.00
04.08.2023	40.15	39.06	39.88	39.09	5,803,127.00
07.08.2023	39.68	38.31	39.68	38.91	8,125,431.00
08.08.2023	38.06	37.23	37.56	38.05	7,365,971.00
09.08.2023	38.38	37.36	38.33	37.67	7,339,862.00
10.08.2023	39.40	38.18	38.57	38.49	9,600,670.00
11.08.2023	37.16	35.88	37.10	36.46	14,042,650.00
14.08.2023	36.96	36.01	36.40	36.76	5,952,834.00
15.08.2023	36.31	35.50	36.20	35.97	9,042,682.00
16.08.2023	35.82	33.92	34.96	34.88	20,043,720.00
17.08.2023	35.58	34.40	35.52	34.76	10,616,450.00
18.08.2023	33.26	32.68	33.03	33.11	16,716,000.00
21.08.2023	33.44	32.86	33.01	33.22	7,872,718.00
22.08.2023	33.92	32.90	33.80	33.28	7,950,936.00
23.08.2023	33.97	33.15	33.17	33.81	7,074,473.00
24.08.2023	34.06	33.01	33.86	33.02	10,683,310.00
25.08.2023	33.17	32.33	33.17	32.96	7,887,238.00
28.08.2023	34.10	33.35	33.69	33.81	9,710,863.00
29.08.2023	34.98	34.16	34.60	34.50	8,840,563.00
30.08.2023	34.31	33.75	33.79	33.97	8,402,710.00
31.08.2023	33.31	32.85	33.14	33.21	11,642,790.00
01.09.2023	34.95	33.80	33.85	34.10	11,767,660.00
05.09.2023	34.34	33.54	33.72	34.26	7,294,930.00
06.09.2023	34.42	33.78	33.91	33.79	6,799,976.00
07.09.2023	32.50	31.96	32.48	32.34	12,353,060.00
08.09.2023	32.49	32.00	32.35	32.40	5,449,896.00
11.09.2023	32.28	31.65	32.21	31.92	9,523,460.00
12.09.2023	32.14	31.61	31.72	31.73	6,768,864.00
13.09.2023	31.90	31.50	31.63	31.69	4,767,961.00
14.09.2023	32.02	31.53	31.90	31.72	6,223,548.00
15.09.2023	31.83	31.44	31.78	31.57	7,323,355.00
18.09.2023	31.17	30.70	31.08	31.12	9,015,357.00
19.09.2023	30.79	30.41	30.60	30.64	9,469,847.00
20.09.2023	30.76	30.32	30.32	30.35	6,887,136.00
21.09.2023	30.06	29.51	29.65	29.81	9,083,940.00
22.09.2023	30.99	30.35	30.95	30.41	8,347,615.00
25.09.2023	29.87	29.35	29.40	29.78	7,318,455.00
26.09.2023	29.32	28.91	28.95	29.03	10,338,640.00
27.09.2023	29.17	28.68	29.10	28.95	8,183,902.00
28.09.2023	28.66	28.07	28.38	28.55	12,401,900.00
29.09.2023	29.55	28.93	29.30	29.13	8,918,895.00
02.10.2023	29.27	28.86	29.25	29.07	5,759,186.00
03.10.2023	28.57	28.22	28.28	28.46	7,085,124.00
04.10.2023	28.57	28.28	28.43	28.39	5,039,956.00
05.10.2023	28.68	28.25	28.60	28.65	4,687,848.00
06.10.2023	29.73	28.66	28.70	29.61	10,202,500.00
09.10.2023	29.36	28.83	29.09	29.23	6,830,665.00
10.10.2023	30.32	29.59	29.65	30.27	7,774,887.00
11.10.2023	30.80	30.19	30.46	30.34	8,239,988.00
12.10.2023	29.95	27.55	29.95	27.83	31,799,200.00
13.10.2023	27.19	26.36	26.48	27.05	25,423,700.00
16.10.2023	27.91	26.51	26.61	27.64	14,593,240.00
17.10.2023	27.17	26.52	26.96	26.65	15,332,680.00
18.10.2023	26.26	25.82	26.24	25.88	12,961,420.00
19.10.2023	25.48	24.90	24.97	25.07	12,928,860.00
20.10.2023	24.59	24.19	24.51	24.38	17,001,460.00
23.10.2023	24.95	24.01	24.27	24.80	13,517,300.00
24.10.2023	25.60	24.39	24.40	25.25	17,169,240.00
25.10.2023	25.26	24.56	24.86	25.12	10,263,540.00
26.10.2023	26.17	25.19	25.21	25.92	16,824,100.00
27.10.2023	26.32	25.19	26.22	25.65	13,785,730.00
30.10.2023	26.18	25.66	26.10	25.94	8,080,723.00
31.10.2023	25.59	25.08	25.46	25.43	12,263,490.00
01.11.2023	25.46	24.96	25.45	25.33	9,845,272.00
02.11.2023	25.85	25.33	25.69	25.81	8,330,746.00
03.11.2023	27.16	26.50	26.66	26.95	13,879,640.00
06.11.2023	27.42	26.86	27.34	27.11	9,828,977.00
07.11.2023	26.86	26.41	26.72	26.82	7,181,758.00
08.11.2023	26.79	26.37	26.56	26.45	5,759,895.00
09.11.2023	26.34	25.64	26.45	25.75	7,274,741.00
10.11.2023	25.82	25.37	25.65	25.76	6,951,770.00
13.11.2023	26.02	25.54	25.97	25.75	12,887,660.00
14.11.2023	26.84	26.12	26.33	26.71	17,672,120.00
15.11.2023	29.27	28.05	28.52	28.59	31,302,080.00
16.11.2023	28.10	26.99	27.11	28.08	19,148,750.00
17.11.2023	27.78	27.25	27.65	27.61	11,550,490.00
20.11.2023	28.88	28.03	28.16	28.55	16,062,690.00
21.11.2023	28.68	27.83	28.36	28.08	9,915,468.00
22.11.2023	28.55	28.08	28.38	28.31	6,858,395.00
24.11.2023	28.98	28.13	28.14	28.76	5,939,762.00
27.11.2023	29.17	28.28	28.46	28.34	8,783,692.00
28.11.2023	28.22	27.61	28.09	28.16	12,594,740.00
29.11.2023	27.78	27.24	27.43	27.44	12,690,350.00
30.11.2023	27.71	26.86	27.41	27.43	9,945,759.00
01.12.2023	27.22	26.66	26.91	27.16	10,264,740.00
04.12.2023	26.93	26.53	26.68	26.59	9,937,789.00
05.12.2023	26.59	25.90	26.01	26.12	10,304,100.00
06.12.2023	26.84	26.32	26.50	26.60	9,513,357.00
07.12.2023	27.15	26.72	26.80	26.94	12,049,300.00
08.12.2023	26.92	26.44	26.79	26.45	9,186,523.00
11.12.2023	25.83	25.01	25.30	25.60	14,048,430.00
12.12.2023	25.58	25.03	25.58	25.18	11,859,280.00
13.12.2023	25.30	24.66	25.00	25.29	12,579,640.00
14.12.2023	26.35	25.48	25.49	26.24	16,539,490.00
15.12.2023	28.09	27.33	27.59	27.41	51,445,900.00

צרו איתנו קשר *5988