גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרטנר

Gartner

מניה IT ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	145.935	145.935	145.935	145.935	0.00
16:50	144.43	144.43	144.43	144.43	16,914.00
17:00	144.75	144.75	144.75	144.75	27,568.00
17:10	147.37	147.37	147.37	147.37	33,617.00
17:20	146.36	146.36	146.36	146.36	15,850.00
17:30	147.29	147.29	147.29	147.29	12,446.00
17:40	147.27	147.27	147.27	147.27	27,226.00
17:50	148.28	148.28	148.28	148.28	11,830.00
18:00	147.725	147.725	147.725	147.725	12,540.00
18:10	147.63	147.63	147.63	147.63	7,149.00
18:20	146.885	146.885	146.885	146.885	14,065.00
18:30	147.645	147.645	147.645	147.645	24,716.00
18:40	147.854	147.854	147.854	147.854	19,676.00
18:50	147.7225	147.7225	147.7225	147.7225	14,487.00
19:00	148.21	148.21	148.21	148.21	21,966.00
19:10	148.265	148.265	148.265	148.265	9,645.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	159.455	156.26	156.72	156.53	391,722.00
20.02.2026 17:30	156.97	155.01	156.78	155.63	845,246.00
20.02.2026 18:00	155.5	153.59	155.48	153.59	1,383,226.00
20.02.2026 18:30	154.6153	153.29	153.34	154.4501	2,532,672.00
20.02.2026 19:00	154.81	153.69	154.695	154.455	2,667,816.00
20.02.2026 19:30	154.675	153.46	154.52	154.2	3,489,472.00
20.02.2026 20:00	154.04	153.32	154.04	153.52	4,516,875.00
20.02.2026 20:30	155.96	153.52	153.52	155.39	4,535,445.00
20.02.2026 21:00	155.53	154.08	155.35	154.08	4,980,173.00
20.02.2026 21:30	154.92	153.78	154.33	153.825	5,915,254.00
20.02.2026 22:00	154.645	153.925	153.925	154.17	6,313,668.00
20.02.2026 22:30	154.62	153.79	154.17	153.79	8,118,356.00
23.02.2026 16:30	152.19	147.67	151.29	148.17	331,823.00
23.02.2026 17:00	149.2133	147.51	147.8	147.655	755,949.00
23.02.2026 17:30	148.23	147.49	147.49	148.065	1,540,605.00
23.02.2026 18:00	148.65	147.4975	148.2525	148.51	1,621,120.00
23.02.2026 18:30	148.93	148	148.5671	148.255	1,989,990.00
23.02.2026 19:00	148.5338	147.465	148.255	147.5	2,638,274.00
23.02.2026 19:30	147.885	147.42	147.53	147.85	2,754,989.00
23.02.2026 20:00	148.27	146.62	148.07	147.32	4,427,300.00
23.02.2026 20:30	148.125	146.98	147.31	146.98	4,213,137.00
23.02.2026 21:00	147.47	145.815	147.04	146.35	4,127,753.00
23.02.2026 21:30	146.66	145.655	145.92	145.89	4,838,923.00
23.02.2026 22:00	146.25	145.22	145.98	145.22	5,012,137.00
23.02.2026 22:30	145.37	144.32	145.26	145.01	8,790,038.00
24.02.2026 16:30	151.8726	145.19	145.76	148.44	221,941.00
24.02.2026 17:00	149.37	146.03	146.18	149.29	936,169.00
24.02.2026 17:30	150.165	148.835	149.475	148.94	1,278,577.00
24.02.2026 18:00	149.97	148.585	149.57	149.33	1,947,806.00
24.02.2026 18:30	149.43	148	149.43	148.87	2,821,585.00
24.02.2026 19:00	149.51	148.8639	149.03	149.155	2,957,550.00
24.02.2026 19:30	149.22	148.42	149.175	148.42	2,441,028.00
24.02.2026 20:00	148.885	148.24	148.59	148.64	3,356,655.00
24.02.2026 20:30	149.525	148.62	148.79	148.885	4,107,642.00
24.02.2026 21:00	149.465	148.1122	149.055	148.35	4,685,859.00
24.02.2026 21:30	148.79	148.165	148.3	148.165	5,592,374.00
24.02.2026 22:00	148.38	147.935	148.3	147.935	7,898,783.00
24.02.2026 22:30	148.14	146.99	147.88	147.455	11,518,806.00
25.02.2026 16:30	147.485	143.62	147.485	145.31	253,886.00
25.02.2026 17:00	147.645	146.25	146.26	147.33	612,856.00
25.02.2026 17:30	148.445	147.27	147.425	147.865	737,654.00
25.02.2026 18:00	147.8942	146.8	147.8942	147.73	975,865.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	507.79	497.50	500.32	498.17	351,651.00
27.02.2025	500.20	490.77	497.00	491.39	335,882.00
28.02.2025	499.01	486.65	492.19	498.32	515,238.00
03.03.2025	499.72	487.84	498.50	491.13	512,533.00
04.03.2025	492.06	479.40	489.44	482.06	660,376.00
05.03.2025	490.84	481.09	481.49	490.27	527,780.00
06.03.2025	490.13	478.35	483.31	483.08	519,737.00
07.03.2025	485.33	467.91	480.03	482.10	562,889.00
10.03.2025	476.35	469.98	475.69	471.61	552,198.00
11.03.2025	471.68	460.41	471.22	466.30	470,133.00
12.03.2025	470.37	458.57	469.73	459.74	353,979.00
13.03.2025	459.70	447.48	457.60	452.06	450,537.00
14.03.2025	458.35	451.76	453.74	457.41	468,951.00
17.03.2025	464.87	457.11	459.27	461.70	691,914.00
18.03.2025	460.68	444.76	460.68	447.78	1,519,793.00
19.03.2025	452.90	442.20	451.01	449.43	1,095,424.00
20.03.2025	445.73	412.68	444.66	418.77	1,681,060.00
21.03.2025	435.91	409.50	417.19	430.38	1,798,403.00
24.03.2025	437.26	429.28	437.26	429.79	685,631.00
25.03.2025	429.30	414.05	428.68	421.76	1,383,646.00
26.03.2025	428.61	420.06	422.61	426.77	745,145.00
27.03.2025	428.14	419.41	425.25	424.89	559,326.00
28.03.2025	430.99	416.99	423.66	418.25	650,578.00
31.03.2025	422.20	412.14	415.54	419.74	858,132.00
01.04.2025	422.05	409.00	416.85	413.72	1,237,701.00
02.04.2025	425.14	410.78	411.74	424.37	1,374,714.00
03.04.2025	413.15	402.30	410.93	404.95	888,162.00
04.04.2025	398.52	382.23	396.04	383.24	797,514.00
07.04.2025	391.99	366.05	374.09	382.57	1,122,628.00
08.04.2025	397.33	370.49	391.98	377.50	904,190.00
09.04.2025	407.15	367.58	373.41	406.13	1,549,970.00
10.04.2025	396.99	382.58	394.08	392.03	605,109.00
11.04.2025	402.32	388.98	397.59	399.88	540,636.00
14.04.2025	410.81	402.69	405.17	407.96	519,167.00
15.04.2025	410.72	402.41	406.40	403.61	508,426.00
16.04.2025	408.24	398.08	401.74	402.29	461,373.00
17.04.2025	407.06	400.97	403.40	401.65	443,426.00
21.04.2025	399.82	386.66	399.82	392.47	450,880.00
22.04.2025	401.96	395.60	396.11	400.31	386,290.00
23.04.2025	420.20	404.55	412.31	406.49	433,720.00
24.04.2025	418.59	406.26	406.38	417.85	574,828.00
25.04.2025	417.80	411.20	415.84	416.56	712,287.00
28.04.2025	418.31	410.93	416.00	415.81	561,311.00
29.04.2025	422.15	416.09	416.09	420.59	374,217.00
30.04.2025	421.64	411.29	416.39	421.08	683,153.00
01.05.2025	425.52	419.35	421.63	419.60	551,785.00
02.05.2025	431.15	425.74	425.89	427.49	398,565.00
05.05.2025	431.05	425.40	426.36	426.98	662,109.00
06.05.2025	439.17	409.98	417.55	432.92	962,587.00
07.05.2025	442.55	432.18	433.25	437.85	667,992.00
08.05.2025	443.44	435.43	440.16	437.43	437,591.00
09.05.2025	438.33	430.93	437.43	432.50	415,510.00
12.05.2025	447.41	440.46	443.06	446.95	511,571.00
13.05.2025	451.73	444.60	445.91	448.70	527,905.00
14.05.2025	449.29	443.89	449.00	446.10	450,530.00
15.05.2025	449.10	443.55	446.11	446.49	568,965.00
16.05.2025	448.83	443.57	446.23	448.29	407,094.00
19.05.2025	450.25	441.08	444.94	449.52	298,624.00
20.05.2025	449.87	445.51	448.30	447.90	328,162.00
21.05.2025	450.60	442.90	443.63	442.91	495,038.00
22.05.2025	447.08	442.18	443.49	443.66	461,970.00
23.05.2025	441.14	436.86	439.13	438.36	440,434.00
27.05.2025	446.32	443.15	443.92	444.86	426,573.00
28.05.2025	445.50	434.67	444.47	435.18	468,707.00
29.05.2025	437.84	431.80	436.36	435.57	743,503.00
30.05.2025	437.42	430.04	435.89	436.42	2,049,050.00
02.06.2025	434.12	424.72	432.27	429.86	583,268.00
03.06.2025	432.82	424.44	428.11	432.23	595,276.00
04.06.2025	433.43	424.87	433.43	425.62	756,128.00
05.06.2025	425.96	419.67	425.96	421.26	672,151.00
06.06.2025	425.27	416.97	423.34	422.55	863,306.00
09.06.2025	426.29	420.33	423.73	421.53	509,133.00
10.06.2025	430.19	419.86	423.06	422.48	913,240.00
11.06.2025	424.86	411.59	421.15	413.50	1,041,986.00
12.06.2025	416.74	410.92	412.20	413.59	1,023,681.00
13.06.2025	413.26	404.51	409.07	404.97	558,765.00
16.06.2025	409.98	405.77	408.60	409.12	680,422.00
17.06.2025	409.95	404.00	406.84	404.68	459,971.00
18.06.2025	406.64	398.84	404.24	399.37	712,088.00
20.06.2025	401.25	390.16	399.47	392.94	1,950,510.00
23.06.2025	398.52	390.71	394.01	398.50	1,715,854.00
24.06.2025	402.30	395.26	400.89	400.39	935,949.00
25.06.2025	404.31	397.38	403.14	402.64	832,138.00
26.06.2025	404.96	398.46	404.69	404.60	896,650.00
27.06.2025	408.56	400.01	403.68	402.76	1,040,380.00
30.06.2025	406.58	402.12	404.11	404.22	951,740.00
01.07.2025	409.76	401.46	403.54	406.70	1,299,265.00
02.07.2025	407.23	392.18	405.16	395.44	816,217.00
03.07.2025	402.25	395.17	398.07	400.28	341,174.00
07.07.2025	401.90	395.00	398.07	399.73	780,893.00
08.07.2025	403.95	398.49	400.05	399.15	449,172.00
09.07.2025	401.60	391.23	399.35	394.44	626,117.00
10.07.2025	394.09	386.75	392.61	387.78	809,157.00
11.07.2025	386.05	373.87	385.25	374.40	817,540.00
14.07.2025	375.84	370.69	373.50	373.28	1,094,925.00
15.07.2025	374.90	358.50	374.77	359.87	1,107,595.00
16.07.2025	363.58	356.70	360.51	363.58	1,418,549.00
17.07.2025	368.73	352.37	363.35	361.41	1,045,296.00
18.07.2025	361.20	352.64	361.20	355.40	1,318,627.00
21.07.2025	357.00	352.29	356.64	353.10	952,754.00
22.07.2025	360.49	353.57	354.95	356.52	1,169,895.00
23.07.2025	360.02	354.27	358.40	357.98	770,167.00
24.07.2025	358.22	353.72	355.00	356.14	516,577.00
25.07.2025	359.36	354.24	356.01	356.64	753,743.00
28.07.2025	357.33	352.47	356.74	352.47	617,811.00
29.07.2025	353.77	348.64	353.71	350.40	865,194.00
30.07.2025	352.08	342.00	350.62	343.80	709,001.00
31.07.2025	345.50	337.40	343.25	338.65	897,731.00
01.08.2025	335.83	326.93	334.66	328.54	1,286,090.00
04.08.2025	337.29	330.04	331.00	336.71	1,619,360.00
05.08.2025	247.99	231.00	242.49	243.93	4,536,484.00
06.08.2025	250.50	240.58	244.00	243.71	2,572,905.00
07.08.2025	246.92	228.90	246.92	229.69	2,911,248.00
08.08.2025	233.10	227.14	230.07	229.00	2,105,565.00
11.08.2025	235.40	225.78	228.11	225.98	2,008,334.00
12.08.2025	229.67	223.65	226.12	229.39	1,584,776.00
13.08.2025	242.69	229.62	230.00	242.66	1,676,737.00
14.08.2025	244.70	237.81	240.83	243.07	1,982,202.00
15.08.2025	245.03	238.63	243.26	238.69	1,614,773.00
18.08.2025	242.20	237.66	239.71	238.94	1,923,737.00
19.08.2025	248.14	239.65	240.00	242.88	1,511,290.00
20.08.2025	248.79	242.54	243.18	244.20	1,300,608.00
21.08.2025	247.38	242.31	243.72	244.66	1,700,762.00
22.08.2025	252.13	245.04	246.41	249.90	1,274,216.00
25.08.2025	249.50	241.20	249.50	241.47	1,205,561.00
26.08.2025	244.23	241.05	241.05	243.13	2,530,473.00
27.08.2025	246.38	242.47	242.62	246.36	1,037,767.00
28.08.2025	248.56	245.15	247.24	247.73	881,770.00
29.08.2025	251.36	247.05	247.68	251.19	919,259.00
02.09.2025	251.07	247.20	248.26	250.91	1,057,315.00
03.09.2025	250.19	245.06	249.50	247.58	986,118.00
04.09.2025	246.80	236.29	246.80	236.73	1,249,818.00
05.09.2025	246.07	237.47	237.88	245.91	1,304,170.00
08.09.2025	247.48	239.76	245.76	246.26	1,420,455.00
09.09.2025	246.60	241.58	244.21	246.28	1,008,252.00
10.09.2025	245.42	231.33	244.93	232.59	1,259,741.00
11.09.2025	242.00	233.00	233.84	241.12	1,381,499.00
12.09.2025	247.84	242.91	244.66	247.33	2,214,111.00
15.09.2025	253.30	246.59	251.50	246.89	2,169,086.00
16.09.2025	251.87	244.99	246.24	250.88	2,020,996.00
17.09.2025	256.60	251.15	251.73	253.92	1,430,866.00
18.09.2025	257.49	251.74	256.11	253.30	1,080,730.00
19.09.2025	257.33	252.50	254.17	256.38	1,425,362.00
22.09.2025	262.31	253.96	255.24	260.20	837,482.00
23.09.2025	261.85	255.57	260.73	258.07	671,296.00
24.09.2025	263.41	256.68	257.98	262.86	656,682.00
25.09.2025	262.52	257.35	261.14	260.62	751,709.00
26.09.2025	265.83	260.92	261.95	264.00	713,320.00
29.09.2025	265.10	260.76	264.40	261.16	611,382.00
30.09.2025	265.00	258.46	260.82	262.87	1,221,846.00
01.10.2025	264.90	242.26	262.20	248.76	1,159,735.00
02.10.2025	258.20	250.72	252.29	257.26	679,656.00
03.10.2025	261.83	255.28	257.39	257.30	455,588.00
06.10.2025	260.67	255.38	258.03	256.49	484,663.00
07.10.2025	258.05	245.05	258.05	245.26	676,639.00
08.10.2025	248.52	242.11	246.24	244.04	759,426.00
09.10.2025	249.19	243.04	245.85	244.56	375,248.00
10.10.2025	247.16	239.49	246.22	239.50	401,652.00
13.10.2025	245.95	237.14	240.51	245.30	396,733.00
14.10.2025	249.45	241.36	243.60	246.73	319,050.00
15.10.2025	247.70	234.45	247.70	236.82	420,485.00
16.10.2025	242.27	234.71	239.56	236.10	441,788.00
17.10.2025	238.75	234.00	235.68	235.82	842,837.00
20.10.2025	240.39	236.15	236.90	239.57	351,197.00
21.10.2025	261.10	239.62	240.79	258.12	653,905.00
22.10.2025	257.28	250.93	254.54	250.95	486,578.00
23.10.2025	251.84	246.66	249.88	250.86	487,879.00
24.10.2025	253.68	249.93	252.76	250.22	248,964.00
27.10.2025	257.65	251.36	252.60	255.76	389,224.00
28.10.2025	256.17	252.23	254.39	252.68	590,647.00
29.10.2025	255.00	247.24	251.23	249.79	739,901.00
30.10.2025	253.00	247.60	248.72	248.43	334,503.00
31.10.2025	249.38	244.50	246.90	248.38	441,564.00
03.11.2025	248.35	241.80	248.35	245.95	538,194.00
04.11.2025	253.46	223.23	252.58	226.90	841,980.00
05.11.2025	237.44	224.96	227.95	237.14	611,773.00
06.11.2025	238.73	222.54	237.39	226.45	439,415.00
07.11.2025	230.68	222.73	223.20	230.61	382,883.00
10.11.2025	232.00	226.23	232.00	228.58	483,402.00
11.11.2025	232.65	225.60	228.16	231.55	326,525.00
12.11.2025	233.89	229.80	231.35	230.22	349,133.00
13.11.2025	234.10	225.65	228.60	230.27	548,491.00
14.11.2025	233.57	229.41	231.13	231.01	352,521.00
17.11.2025	230.90	225.53	229.03	226.89	337,681.00
18.11.2025	227.79	223.02	226.13	226.17	558,160.00
19.11.2025	228.32	222.85	226.73	225.81	448,005.00
20.11.2025	228.45	222.60	227.41	224.02	401,598.00
21.11.2025	240.24	223.07	223.79	234.06	736,153.00
24.11.2025	234.76	227.03	233.18	230.21	565,888.00
25.11.2025	236.11	229.60	229.68	235.49	324,332.00
26.11.2025	236.04	230.89	234.82	231.31	303,739.00
28.11.2025	233.63	230.61	231.19	232.65	200,236.00
01.12.2025	235.00	230.20	231.18	230.74	497,427.00
02.12.2025	230.60	226.96	230.01	228.69	514,211.00
03.12.2025	232.43	227.66	228.31	231.96	283,900.00
04.12.2025	235.74	230.44	234.06	232.04	301,534.00
05.12.2025	233.81	228.49	232.17	229.70	313,891.00
08.12.2025	229.00	225.88	228.13	227.31	547,401.00
09.12.2025	232.18	226.07	227.11	229.44	354,930.00
10.12.2025	232.48	225.24	229.50	230.87	377,081.00
11.12.2025	235.50	229.20	230.23	232.62	298,453.00
12.12.2025	235.71	232.11	233.70	233.89	411,176.00
15.12.2025	246.85	237.21	237.21	246.37	676,750.00
16.12.2025	248.45	244.65	247.28	247.30	482,608.00
17.12.2025	256.89	246.43	245.90	251.31	451,421.00
18.12.2025	254.48	246.18	253.44	249.57	476,763.00
19.12.2025	253.52	246.85	250.06	250.59	1,440,657.00
22.12.2025	253.70	249.64	252.24	250.44	273,754.00
23.12.2025	251.92	248.63	250.79	250.40	402,689.00
24.12.2025	254.41	248.56	250.37	251.32	150,310.00
26.12.2025	252.70	250.34	251.87	252.52	219,655.00
29.12.2025	255.51	251.48	252.23	253.79	232,456.00
30.12.2025	255.50	250.90	251.25	254.57	307,553.00
31.12.2025	255.63	251.86	253.54	252.30	239,341.00
02.01.2026	252.28	236.89	250.70	236.98	456,845.00
05.01.2026	245.88	235.00	236.69	239.45	461,721.00
06.01.2026	246.57	238.17	239.28	244.78	556,893.00
07.01.2026	247.64	241.82	245.75	245.58	418,576.00
08.01.2026	249.94	243.81	244.99	246.82	280,866.00
09.01.2026	252.63	247.78	249.89	248.02	313,390.00
12.01.2026	248.95	241.63	247.73	242.30	469,369.00
13.01.2026	243.13	231.99	242.74	235.78	425,811.00
14.01.2026	242.88	235.85	236.02	238.88	361,575.00
15.01.2026	239.45	227.74	237.98	230.35	601,269.00
16.01.2026	233.07	226.50	228.02	230.83	401,692.00
20.01.2026	230.27	221.16	226.79	221.76	946,053.00
21.01.2026	233.39	222.30	223.28	232.45	612,549.00
22.01.2026	238.56	233.61	234.80	237.05	432,594.00
23.01.2026	239.25	230.68	236.60	231.75	362,766.00
26.01.2026	237.09	230.88	233.45	236.56	317,888.00
27.01.2026	235.55	229.15	235.55	231.94	500,097.00
28.01.2026	234.25	224.63	233.00	225.94	571,747.00
29.01.2026	226.25	210.10	223.97	212.68	824,779.00
30.01.2026	214.57	207.01	212.15	209.52	1,027,639.00
02.02.2026	211.01	201.89	210.94	202.23	1,261,391.00
03.02.2026	161.85	139.18	146.90	160.04	4,264,198.00
04.02.2026	161.62	149.26	156.55	157.83	1,933,746.00
05.02.2026	157.61	150.27	156.09	152.06	2,099,952.00
06.02.2026	158.15	152.33	152.62	156.42	1,225,967.00
09.02.2026	161.20	155.12	155.79	159.77	1,057,645.00
10.02.2026	164.47	157.00	158.57	159.97	1,161,817.00
11.02.2026	161.64	156.33	159.94	161.46	859,298.00
12.02.2026	163.25	152.63	161.70	153.78	1,039,594.00
13.02.2026	158.84	153.46	153.75	158.59	785,948.00
17.02.2026	159.53	151.00	158.06	156.46	853,762.00
18.02.2026	162.26	156.47	158.42	161.24	673,446.00
19.02.2026	162.36	155.71	160.59	156.97	586,053.00
20.02.2026	159.80	153.27	155.59	153.74	665,407.00
23.02.2026	153.27	144.29	151.75	145.00	953,927.00
24.02.2026	151.92	144.90	144.84	147.38	906,168.00

צרו איתנו קשר *5988