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 > ריג'נסי סנטרס > גרפים

עדכון אחרון 19:26

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריג'נסי סנטרס

Regency Centers

מניה REG 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	77.435	77.435	77.435	77.435	0.00
16:50	77.34	77.34	77.34	77.34	16,374.00
17:00	76.94	76.94	76.94	76.94	5,212.00
17:10	76.825	76.825	76.825	76.825	5,794.00
17:20	76.985	76.985	76.985	76.985	12,117.00
17:30	76.84	76.84	76.84	76.84	14,310.00
17:40	76.91	76.91	76.91	76.91	27,346.00
17:50	76.79	76.79	76.79	76.79	5,616.00
18:00	76.83	76.83	76.83	76.83	7,118.00
18:10	77.04	77.04	77.04	77.04	21,107.00
18:20	77.09	77.09	77.09	77.09	16,366.00
18:30	77.02	77.02	77.02	77.02	16,033.00
18:40	77.19	77.19	77.19	77.19	18,870.00
18:50	77.265	77.265	77.265	77.265	8,018.00
19:00	77.37	77.37	77.37	77.37	7,951.00
19:10	77.47	77.47	77.47	77.47	22,907.00
19:20	77.365	77.365	77.365	77.365	8,361.00
19:30	77.42	77.42	77.42	77.42	5,913.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	76.45	76.115	76.19	76.45	124,552.00
20.02.2026 17:30	76.505	76.14	76.5	76.18	150,582.00
20.02.2026 18:00	76.305	76.11	76.11	76.175	195,222.00
20.02.2026 18:30	76.39	76.16	76.16	76.3	243,373.00
20.02.2026 19:00	76.33	76.1	76.31	76.125	324,892.00
20.02.2026 19:30	76.36	76.145	76.145	76.36	393,631.00
20.02.2026 20:00	76.38	76.105	76.355	76.355	557,366.00
20.02.2026 20:30	76.44	76.255	76.34	76.36	746,791.00
20.02.2026 21:00	76.53	76.28	76.38	76.53	573,834.00
20.02.2026 21:30	76.59	76.44	76.505	76.585	644,525.00
20.02.2026 22:00	76.65	76.495	76.604	76.62	913,451.00
20.02.2026 22:30	76.825	76.545	76.61	76.825	1,345,306.00
23.02.2026 16:30	77.685	76.83	76.83	77.31	37,552.00
23.02.2026 17:00	77.68	77.26	77.34	77.68	125,320.00
23.02.2026 17:30	78.215	77.635	77.715	78.215	313,291.00
23.02.2026 18:00	78.12	77.59	78.12	77.64	560,176.00
23.02.2026 18:30	77.73	77.515	77.66	77.555	593,357.00
23.02.2026 19:00	77.6	77.14	77.585	77.18	765,404.00
23.02.2026 19:30	77.33	77.115	77.17	77.33	717,143.00
23.02.2026 20:00	77.585	77.36	77.36	77.47	936,056.00
23.02.2026 20:30	77.625	77.41	77.54	77.62	901,447.00
23.02.2026 21:00	77.7	77.46	77.61	77.65	1,000,115.00
23.02.2026 21:30	78.135	77.67	77.67	78.11	862,640.00
23.02.2026 22:00	78.175	77.98	78.16	78.145	1,171,918.00
23.02.2026 22:30	78.22	77.77	78.17	77.78	1,929,787.00
24.02.2026 16:30	78.01	77.16	77.89	77.16	20,044.00
24.02.2026 17:00	77.48	77.1	77.1	77.22	85,581.00
24.02.2026 17:30	77.36	77	77.19	77.05	179,545.00
24.02.2026 18:00	77.13	76.885	76.975	76.885	271,235.00
24.02.2026 18:30	77.105	76.88	76.88	76.95	279,345.00
24.02.2026 19:00	76.98	76.83	76.91	76.89	320,898.00
24.02.2026 19:30	77.08	76.81	76.92	77	317,693.00
24.02.2026 20:00	77.14	76.95	77.005	77.14	283,390.00
24.02.2026 20:30	77.24	77.07	77.1193	77.155	453,250.00
24.02.2026 21:00	77.31	77.08	77.18	77.24	624,395.00
24.02.2026 21:30	77.27	77.09	77.245	77.27	739,037.00
24.02.2026 22:00	77.28	77.005	77.28	77.005	1,012,894.00
24.02.2026 22:30	77.27	76.945	76.97	77.27	1,718,503.00
25.02.2026 16:30	77.7596	76.76	77.23	76.81	46,231.00
25.02.2026 17:00	77.095	76.73	76.825	76.8	80,711.00
25.02.2026 17:30	76.94	76.695	76.8	76.94	158,759.00
25.02.2026 18:00	77.17	76.96	77.035	77.17	299,005.00
25.02.2026 18:30	77.455	77.185	77.19	77.455	391,755.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	75.80	74.82	75.45	75.25	713,731.00
27.02.2025	76.20	75.09	75.29	75.56	808,282.00
28.02.2025	76.88	75.81	76.01	76.70	1,880,550.00
03.03.2025	77.92	76.17	76.31	77.74	1,364,129.00
04.03.2025	78.18	76.30	78.17	76.35	1,315,530.00
05.03.2025	77.13	75.26	75.49	77.09	1,323,139.00
06.03.2025	76.79	74.09	76.52	74.45	1,349,259.00
07.03.2025	75.12	73.87	74.54	73.96	992,872.00
10.03.2025	75.23	73.59	73.74	73.94	1,048,546.00
11.03.2025	74.81	72.57	74.11	73.71	1,422,666.00
12.03.2025	73.45	71.47	72.92	72.00	875,101.00
13.03.2025	72.65	70.11	72.09	70.39	1,523,216.00
14.03.2025	71.46	70.38	70.98	71.07	969,288.00
17.03.2025	71.91	71.09	71.09	71.43	787,672.00
18.03.2025	72.10	71.05	71.33	71.42	1,117,242.00
19.03.2025	72.50	70.77	71.84	72.08	818,879.00
20.03.2025	72.50	71.60	72.18	72.04	1,078,280.00
21.03.2025	71.95	70.76	71.95	71.50	1,508,691.00
24.03.2025	72.65	71.73	72.12	72.44	1,075,893.00
25.03.2025	72.83	71.68	72.48	72.18	1,045,663.00
26.03.2025	73.04	72.26	72.36	72.83	555,064.00
27.03.2025	73.45	72.30	73.03	72.39	598,210.00
28.03.2025	73.04	71.90	72.98	72.87	839,836.00
31.03.2025	74.00	72.72	73.23	73.76	1,985,301.00
01.04.2025	74.00	72.70	73.65	73.57	1,411,643.00
02.04.2025	74.99	72.99	73.33	74.74	1,204,827.00
03.04.2025	74.59	71.00	74.19	72.09	1,612,599.00
04.04.2025	72.79	68.69	72.79	68.77	2,165,566.00
07.04.2025	69.62	65.98	67.89	67.54	1,970,789.00
08.04.2025	68.94	64.78	68.60	65.48	2,602,248.00
09.04.2025	70.00	63.44	64.12	69.66	1,908,270.00
10.04.2025	70.20	66.68	68.99	68.42	1,377,602.00
11.04.2025	69.69	67.01	67.75	69.40	908,517.00
14.04.2025	70.80	69.34	69.34	70.41	882,503.00
15.04.2025	71.10	70.23	70.88	70.36	1,003,518.00
16.04.2025	71.24	69.93	70.67	70.21	651,742.00
17.04.2025	72.24	70.50	70.60	71.66	635,249.00
21.04.2025	72.01	69.85	70.92	70.78	581,366.00
22.04.2025	72.74	71.15	71.78	72.32	785,743.00
23.04.2025	73.27	71.24	72.20	71.96	1,093,020.00
24.04.2025	72.22	71.39	71.77	71.45	668,268.00
25.04.2025	71.88	70.51	71.72	71.44	801,823.00
28.04.2025	71.99	70.90	70.91	71.83	1,045,204.00
29.04.2025	72.27	70.85	71.75	71.85	1,388,328.00
30.04.2025	72.94	69.96	72.19	72.18	1,836,490.00
01.05.2025	73.20	71.81	73.00	72.42	910,336.00
02.05.2025	74.30	72.60	73.37	73.03	617,795.00
05.05.2025	73.09	72.31	73.03	72.48	525,040.00
06.05.2025	72.54	71.40	72.48	71.98	918,812.00
07.05.2025	72.75	71.83	72.19	72.01	872,325.00
08.05.2025	72.65	71.28	72.04	71.90	867,685.00
09.05.2025	72.69	71.50	71.70	72.38	614,397.00
12.05.2025	73.86	72.65	72.93	73.83	757,618.00
13.05.2025	74.16	72.59	74.04	73.05	1,071,098.00
14.05.2025	72.57	71.56	72.21	72.20	1,430,116.00
15.05.2025	72.79	72.11	72.41	72.59	1,167,434.00
16.05.2025	73.86	72.57	72.90	73.82	935,768.00
19.05.2025	74.27	73.16	73.16	74.05	1,887,751.00
20.05.2025	73.90	72.85	73.44	73.13	869,590.00
21.05.2025	72.93	71.18	72.57	71.34	817,162.00
22.05.2025	71.51	70.53	71.31	71.08	930,240.00
23.05.2025	71.29	70.57	70.93	71.01	972,165.00
27.05.2025	72.42	71.23	71.67	72.14	1,079,247.00
28.05.2025	72.37	71.16	72.23	71.62	792,980.00
29.05.2025	72.52	71.45	71.62	72.39	715,755.00
30.05.2025	72.57	71.66	72.35	72.15	2,062,552.00
02.06.2025	72.25	70.91	71.60	71.95	735,825.00
03.06.2025	71.96	71.11	71.11	71.54	873,002.00
04.06.2025	71.84	71.16	71.39	71.67	791,607.00
05.06.2025	71.51	70.72	71.45	71.24	990,714.00
06.06.2025	72.13	70.67	71.44	72.01	1,144,774.00
09.06.2025	72.57	71.36	71.85	72.16	853,033.00
10.06.2025	73.03	72.19	72.47	72.67	1,057,539.00
11.06.2025	72.52	70.77	72.13	71.01	1,035,112.00
12.06.2025	71.07	70.42	70.84	71.06	896,016.00
13.06.2025	71.07	69.75	70.74	70.25	1,452,036.00
16.06.2025	70.77	69.93	70.42	70.40	1,276,450.00
17.06.2025	70.96	69.80	70.29	70.14	1,390,884.00
18.06.2025	71.11	69.83	70.04	70.69	810,592.00
20.06.2025	71.65	70.83	70.95	71.14	1,948,854.00
23.06.2025	72.31	71.24	71.33	72.27	792,029.00
24.06.2025	72.68	71.54	72.43	71.66	1,085,233.00
25.06.2025	71.64	69.98	71.36	70.03	1,049,242.00
26.06.2025	70.60	69.95	70.16	70.54	1,198,269.00
27.06.2025	71.32	70.29	70.77	70.54	1,302,152.00
30.06.2025	71.34	69.42	70.54	71.23	1,526,730.00
01.07.2025	72.54	70.68	70.93	71.11	1,283,243.00
02.07.2025	71.07	69.93	70.79	70.80	1,460,571.00
03.07.2025	71.10	70.51	70.62	70.79	684,262.00
07.07.2025	71.48	69.72	70.83	69.92	1,095,301.00
08.07.2025	69.99	69.21	69.57	69.56	991,589.00
09.07.2025	70.03	68.85	69.67	69.02	1,627,198.00
10.07.2025	70.00	68.81	69.09	69.26	1,060,066.00
11.07.2025	69.54	68.62	68.93	69.34	1,317,390.00
14.07.2025	69.95	69.07	69.16	69.93	912,372.00
15.07.2025	69.87	68.53	69.87	68.62	944,187.00
16.07.2025	69.57	68.61	68.73	69.43	1,022,899.00
17.07.2025	70.02	68.89	69.24	69.90	606,217.00
18.07.2025	70.57	69.50	70.10	69.87	979,563.00
21.07.2025	70.39	69.60	69.93	69.76	894,341.00
22.07.2025	71.72	69.75	69.95	71.66	833,534.00
23.07.2025	71.84	71.05	71.66	71.47	912,708.00
24.07.2025	72.21	70.99	71.30	71.53	1,331,303.00
25.07.2025	71.88	70.58	71.72	71.18	898,039.00
28.07.2025	71.05	69.89	71.05	70.04	999,232.00
29.07.2025	71.86	69.87	70.38	71.76	1,732,933.00
30.07.2025	74.01	71.77	73.20	72.31	1,755,406.00
31.07.2025	72.44	71.21	72.15	71.40	1,369,454.00
01.08.2025	72.24	70.35	72.24	70.48	1,141,645.00
04.08.2025	72.21	70.62	70.71	72.18	1,161,700.00
05.08.2025	73.90	71.96	72.10	73.81	1,552,097.00
06.08.2025	74.35	73.03	74.00	73.20	2,733,889.00
07.08.2025	73.60	71.97	73.45	72.54	929,690.00
08.08.2025	72.83	71.61	72.52	71.92	746,359.00
11.08.2025	72.53	71.51	71.91	71.54	1,058,509.00
12.08.2025	71.94	71.03	71.57	71.88	1,205,719.00
13.08.2025	72.21	70.93	72.01	72.02	1,592,559.00
14.08.2025	71.62	70.66	71.62	71.11	920,501.00
15.08.2025	71.36	70.92	71.25	71.02	1,118,802.00
18.08.2025	71.39	70.30	71.13	70.34	755,397.00
19.08.2025	71.84	70.34	70.34	71.78	1,244,085.00
20.08.2025	72.63	71.48	72.08	71.73	1,261,847.00
21.08.2025	71.91	71.10	71.32	71.22	977,570.00
22.08.2025	72.79	71.66	71.66	72.35	1,314,932.00
25.08.2025	72.43	71.75	72.16	71.92	1,109,128.00
26.08.2025	72.45	71.67	71.90	72.07	1,405,586.00
27.08.2025	72.54	71.97	72.10	72.47	1,002,964.00
28.08.2025	72.54	71.49	72.47	72.21	876,329.00
29.08.2025	72.68	72.23	72.34	72.50	1,029,758.00
02.09.2025	73.00	71.93	72.30	72.33	1,744,478.00
03.09.2025	72.53	71.84	71.95	72.23	771,228.00
04.09.2025	73.60	72.08	72.55	73.56	1,219,966.00
05.09.2025	74.44	72.71	73.70	73.68	848,751.00
08.09.2025	73.58	72.43	73.44	73.08	1,097,757.00
09.09.2025	73.08	72.26	72.79	72.39	899,041.00
10.09.2025	72.36	71.75	72.11	72.09	1,202,147.00
11.09.2025	72.46	71.44	71.63	72.24	1,291,441.00
12.09.2025	72.29	71.30	71.91	71.34	1,156,469.00
15.09.2025	71.48	70.58	71.44	70.97	965,834.00
16.09.2025	71.10	70.23	70.73	70.38	1,129,745.00
17.09.2025	71.14	69.63	70.37	69.76	986,440.00
18.09.2025	70.52	69.45	69.61	70.33	381,715.00
19.09.2025	70.67	69.80	70.56	70.27	1,924,611.00
22.09.2025	70.66	69.68	70.44	70.66	406,800.00
23.09.2025	71.58	70.76	70.78	71.48	435,309.00
24.09.2025	71.74	70.87	71.45	71.38	980,318.00
25.09.2025	71.85	70.95	71.63	71.07	758,096.00
26.09.2025	71.89	71.09	71.41	71.35	277,051.00
29.09.2025	72.36	71.21	71.57	72.22	788,781.00
30.09.2025	73.00	71.57	72.05	72.90	1,031,503.00
01.10.2025	73.45	71.93	73.10	72.09	983,653.00
02.10.2025	72.05	71.12	71.85	71.88	678,765.00
03.10.2025	72.76	71.63	71.89	71.68	834,783.00
06.10.2025	72.32	71.04	72.32	71.14	875,395.00
07.10.2025	71.70	70.80	71.05	71.48	743,845.00
08.10.2025	71.36	70.72	71.19	71.26	484,009.00
09.10.2025	71.71	70.89	71.49	71.33	552,727.00
10.10.2025	71.69	70.26	71.42	70.37	526,734.00
13.10.2025	71.64	69.81	70.37	71.48	636,941.00
14.10.2025	72.09	71.19	71.35	71.81	735,830.00
15.10.2025	72.98	71.61	71.70	72.43	566,137.00
16.10.2025	72.60	71.44	72.60	71.72	537,940.00
17.10.2025	72.54	71.75	71.95	72.24	748,727.00
20.10.2025	72.89	71.52	72.31	72.21	520,420.00
21.10.2025	72.83	71.94	72.22	72.16	603,479.00
22.10.2025	72.77	72.11	72.34	72.60	886,805.00
23.10.2025	72.85	71.75	72.73	72.48	777,232.00
24.10.2025	73.12	72.48	72.48	72.64	600,383.00
27.10.2025	73.36	72.52	73.08	73.18	900,466.00
28.10.2025	73.11	71.22	72.94	71.54	973,879.00
29.10.2025	71.68	69.13	70.53	69.35	939,464.00
30.10.2025	73.69	69.24	69.35	69.39	1,594,064.00
31.10.2025	69.87	68.66	69.10	68.95	902,356.00
03.11.2025	69.33	67.29	68.36	68.91	1,175,018.00
04.11.2025	69.92	68.67	69.30	69.12	1,227,127.00
05.11.2025	69.84	68.72	69.38	69.42	1,441,234.00
06.11.2025	69.44	68.62	69.21	68.72	726,716.00
07.11.2025	69.79	68.58	69.03	69.77	714,118.00
10.11.2025	70.46	69.43	69.77	70.09	816,487.00
11.11.2025	71.43	70.00	70.33	71.26	689,747.00
12.11.2025	71.24	69.96	70.98	70.00	882,901.00
13.11.2025	70.29	69.64	69.64	69.82	686,281.00
14.11.2025	70.19	69.25	69.94	69.59	740,318.00
17.11.2025	70.15	68.86	69.78	69.13	508,137.00
18.11.2025	69.82	69.09	69.49	69.49	621,387.00
19.11.2025	69.83	68.96	69.53	69.09	644,231.00
20.11.2025	70.25	69.15	69.75	69.41	858,008.00
21.11.2025	71.11	69.22	69.41	70.87	921,836.00
24.11.2025	71.25	70.32	70.89	71.17	2,009,617.00
25.11.2025	71.88	70.98	71.31	71.07	891,495.00
26.11.2025	71.57	70.64	70.83	71.26	1,239,552.00
28.11.2025	71.75	71.00	71.26	71.16	438,389.00
01.12.2025	71.32	70.70	70.73	70.84	700,631.00
02.12.2025	71.18	69.61	70.90	70.03	590,982.00
03.12.2025	70.36	69.43	70.11	69.94	625,776.00
04.12.2025	69.75	68.92	68.94	69.07	949,663.00
05.12.2025	69.27	68.66	69.03	68.70	791,738.00
08.12.2025	68.69	67.79	68.64	67.87	770,537.00
09.12.2025	68.95	67.73	68.24	67.79	671,272.00
10.12.2025	68.24	67.10	67.90	67.20	1,313,378.00
11.12.2025	67.98	67.25	67.50	67.76	1,402,833.00
12.12.2025	68.24	67.58	67.92	67.76	596,741.00
15.12.2025	68.30	67.18	67.66	68.25	1,031,962.00
16.12.2025	68.43	66.93	68.31	67.16	1,220,612.00
17.12.2025	68.14	67.10	67.10	68.05	1,210,289.00
18.12.2025	68.09	67.25	67.89	67.71	1,451,551.00
19.12.2025	68.80	67.29	67.66	68.55	3,387,768.00
22.12.2025	69.31	68.10	68.16	69.11	1,047,203.00
23.12.2025	69.28	68.56	69.28	69.12	744,329.00
24.12.2025	69.68	69.07	69.18	69.55	306,927.00
26.12.2025	69.68	69.14	69.49	69.55	326,439.00
29.12.2025	69.94	69.59	69.72	69.79	539,781.00
30.12.2025	69.87	69.38	69.63	69.60	413,880.00
31.12.2025	69.60	68.86	69.60	69.03	786,160.00
02.01.2026	68.68	67.79	68.67	67.96	1,100,497.00
05.01.2026	68.67	67.48	67.58	68.57	889,656.00
06.01.2026	69.67	68.11	68.13	69.62	895,264.00
07.01.2026	70.57	69.63	69.89	69.99	1,046,339.00
08.01.2026	70.96	69.55	69.71	70.62	904,438.00
09.01.2026	70.75	69.51	69.91	69.72	1,352,587.00
12.01.2026	70.57	69.57	69.74	70.19	1,038,749.00
13.01.2026	70.30	68.78	70.18	69.96	798,565.00
14.01.2026	70.32	69.34	69.90	69.92	746,413.00
15.01.2026	70.75	69.79	70.14	69.85	791,749.00
16.01.2026	71.64	69.47	69.61	71.47	1,195,018.00
20.01.2026	71.51	70.22	71.40	70.53	1,461,753.00
21.01.2026	71.18	70.05	71.03	71.02	1,251,272.00
22.01.2026	72.13	70.68	71.03	70.86	1,526,243.00
23.01.2026	71.24	70.24	70.77	71.14	691,556.00
26.01.2026	71.67	70.50	71.31	71.28	1,230,909.00
27.01.2026	71.46	70.75	71.33	71.29	1,075,518.00
28.01.2026	71.61	70.19	71.29	70.45	929,870.00
29.01.2026	72.16	70.15	70.87	71.98	1,037,980.00
30.01.2026	73.07	71.15	71.98	72.87	1,024,766.00
02.02.2026	73.41	71.90	72.94	71.98	1,152,529.00
03.02.2026	72.82	71.72	71.96	72.49	1,075,023.00
04.02.2026	74.96	72.75	72.99	74.25	937,315.00
05.02.2026	75.70	74.02	74.57	75.48	883,704.00
06.02.2026	76.35	74.01	76.13	75.22	1,649,743.00
09.02.2026	76.25	74.68	75.15	76.06	1,052,728.00
10.02.2026	77.39	76.28	76.35	77.07	1,040,007.00
11.02.2026	77.17	75.55	77.17	76.47	1,036,718.00
12.02.2026	77.38	75.60	77.11	75.63	1,186,912.00
13.02.2026	76.53	75.59	75.87	76.18	759,539.00
17.02.2026	77.34	75.73	76.72	77.19	967,340.00
18.02.2026	76.75	75.53	76.72	75.72	844,037.00
19.02.2026	76.22	74.72	75.48	75.81	528,411.00
20.02.2026	76.86	75.63	76.13	76.85	748,100.00
23.02.2026	78.24	76.83	76.94	77.78	886,814.00
24.02.2026	78.04	76.81	77.89	77.27	907,376.00

צרו איתנו קשר *5988