גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > מג'יק > גרפים

עדכון אחרון 01.04.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק

Magic Software Enterprises

ישראליות בניו-יורק MGIC נאסד"ק USD

שער

13.28

שינוי

+2.23%

שינוי ב USD

0.29

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	13.05	13.05	13.05	13.05	0.00
16:50	13.07	13.07	13.07	13.07	174.00
17:00	12.9616	12.9616	12.9616	12.9616	4,167.00
17:10	13.02	13.02	13.02	13.02	1,144.00
17:20	12.99	12.99	12.99	12.99	478.00
17:30	12.99	12.99	12.99	12.99	2.00
17:40	12.99	12.99	12.99	12.99	69.00
17:50	13.12	13.12	13.12	13.12	1,603.00
18:00	13.12	13.12	13.12	13.12	291.00
18:10	13.1	13.1	13.1	13.1	492.00
18:20	13.13	13.13	13.13	13.13	262.00
18:30	13.13	13.13	13.13	13.13	77.00
18:40	13.16	13.16	13.16	13.16	1,248.00
18:50	13.1684	13.1684	13.1684	13.1684	584.00
19:00	13.1684	13.1684	13.1684	13.1684	260.00
19:10	13.1684	13.1684	13.1684	13.1684	23.00
19:20	13.17	13.17	13.17	13.17	296.00
19:30	13.17	13.17	13.17	13.17	1,239.00
19:40	13.165	13.165	13.165	13.165	818.00
19:50	13.165	13.165	13.165	13.165	177.00
20:00	13.165	13.165	13.165	13.165	17.00
20:10	13.14	13.14	13.14	13.14	1,393.00
20:20	13.105	13.105	13.105	13.105	311.00
20:30	13.1	13.1	13.1	13.1	287.00
20:40	13.11	13.11	13.11	13.11	124.00
20:50	13.1199	13.1199	13.1199	13.1199	464.00
21:00	13.12	13.12	13.12	13.12	1,080.00
21:10	13.12	13.12	13.12	13.12	222.00
21:20	13.12	13.12	13.12	13.12	151.00
21:30	13.08	13.08	13.08	13.08	508.00
21:40	13.13	13.13	13.13	13.13	4,429.00
21:50	13.17	13.17	13.17	13.17	892.00
22:00	13.14	13.14	13.14	13.14	467.00
22:10	13.1301	13.1301	13.1301	13.1301	692.00
22:20	13.1301	13.1301	13.1301	13.1301	344.00
22:30	13.15	13.15	13.15	13.15	517.00
22:40	13.16	13.16	13.16	13.16	1,541.00
22:50	13.19	13.19	13.19	13.19	9,317.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.03.2025 16:30	13.22	13.19	13.22	13.21	270.00
27.03.2025 17:00	13.23	13.21	13.23	13.22	270.00
27.03.2025 17:30	13.225	13.2	13.225	13.2	333.00
27.03.2025 18:00	13.21	13.19	13.21	13.195	1,408.00
27.03.2025 18:30	13.195	13.18	13.1802	13.18	904.00
27.03.2025 19:00	13.21	13.1627	13.1627	13.2	1,410.00
27.03.2025 19:30	13.215	13.2	13.2	13.215	766.00
27.03.2025 20:00	13.23	13.21	13.22	13.23	818.00
27.03.2025 20:30	13.22	13.22	13.22	13.22	290.00
27.03.2025 21:00	13.21	13.21	13.21	13.21	305.00
27.03.2025 21:30	13.215	13.175	13.215	13.19	3,618.00
28.03.2025 16:30	13.1	13.08	13.1	13.08	45.00
28.03.2025 17:00	13.05	13.01	13.05	13.04	178.00
28.03.2025 17:30	13.025	13	13.02	13	395.00
28.03.2025 18:00	13.02	12.98	13.01	12.98	408.00
28.03.2025 18:30	12.979	12.955	12.979	12.96	307.00
28.03.2025 19:00	12.98	12.96	12.96	12.96	474.00
28.03.2025 19:30	12.945	12.945	12.945	12.945	137.00
28.03.2025 20:00	12.9699	12.8946	12.95	12.9699	949.00
28.03.2025 20:30	12.965	12.9298	12.935	12.965	806.00
28.03.2025 21:00	12.9101	12.9101	12.9101	12.9101	224.00
28.03.2025 21:30	12.99	12.96	12.96	12.96	689.00
28.03.2025 22:00	12.98	12.94	12.94	12.98	1,214.00
28.03.2025 22:30	12.96	12.9181	12.96	12.95	2,289.00
31.03.2025 16:30	12.94	12.7401	12.94	12.7401	727.00
31.03.2025 17:00	12.82	12.72	12.76	12.72	2,330.00
31.03.2025 17:30	12.8438	12.76	12.76	12.8	2,424.00
31.03.2025 18:00	12.84	12.8079	12.81	12.83	1,768.00
31.03.2025 18:30	12.84	12.79	12.84	12.81	2,675.00
31.03.2025 19:00	12.83	12.7602	12.8	12.83	3,690.00
31.03.2025 19:30	12.87	12.8444	12.8444	12.87	2,808.00
31.03.2025 20:00	12.92	12.8517	12.86	12.8517	2,426.00
31.03.2025 20:30	12.87	12.8	12.87	12.8144	3,835.00
31.03.2025 21:00	12.82	12.79	12.81	12.79	3,295.00
31.03.2025 21:30	12.935	12.83	12.83	12.9	9,096.00
31.03.2025 22:00	12.935	12.91	12.915	12.92	7,653.00
31.03.2025 22:30	12.998	12.9	12.9	12.98	10,501.00
01.04.2025 16:30	13.1	12.9616	13.1	13.02	357.00
01.04.2025 17:00	13.02	12.99	13.02	12.99	195.00
01.04.2025 17:30	13.12	12.9801	12.9801	13.1	618.00
01.04.2025 18:00	13.165	13.13	13.13	13.165	282.00
01.04.2025 18:30	13.1684	13.16	13.16	13.1684	632.00
01.04.2025 19:00	13.17	13.16	13.17	13.165	1,276.00
01.04.2025 19:30	13.14	13.14	13.14	13.14	215.00
01.04.2025 20:00	13.14	13.1	13.14	13.11	888.00
01.04.2025 20:30	13.12	13.1199	13.1199	13.12	483.00
01.04.2025 21:00	13.085	13.0755	13.0755	13.085	770.00
01.04.2025 21:30	13.17	13.08	13.08	13.15	2,254.00
01.04.2025 22:00	13.15	13.1301	13.1301	13.15	708.00
01.04.2025 22:30	13.28	13.13	13.155	13.27	8,765.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.04.2024	11.92	11.67	11.82	11.72	118,562.00
04.04.2024	11.75	11.43	11.75	11.45	32,758.00
05.04.2024	11.46	11.33	11.44	11.33	34,476.00
08.04.2024	11.66	11.54	11.60	11.56	34,951.00
09.04.2024	12.27	12.04	12.27	12.24	156,216.00
10.04.2024	12.06	11.80	12.03	11.89	28,805.00
11.04.2024	11.90	11.68	11.90	11.73	39,889.00
12.04.2024	11.75	11.52	11.73	11.74	59,450.00
15.04.2024	11.94	11.71	11.91	11.83	55,205.00
16.04.2024	11.91	11.48	11.84	11.66	104,736.00
17.04.2024	11.71	11.39	11.61	11.62	78,174.00
18.04.2024	11.62	11.32	11.61	11.45	59,289.00
19.04.2024	11.55	11.35	11.35	11.55	44,439.00
22.04.2024	11.71	11.53	11.60	11.59	48,529.00
23.04.2024	11.79	11.60	11.67	11.72	53,498.00
24.04.2024	11.82	11.55	11.82	11.61	29,589.00
25.04.2024	11.69	11.50	11.61	11.58	50,680.00
26.04.2024	11.79	11.63	11.67	11.64	32,019.00
29.04.2024	11.93	11.70	11.75	11.91	44,803.00
30.04.2024	11.86	11.71	11.84	11.81	56,462.00
01.05.2024	11.78	11.58	11.77	11.72	53,923.00
02.05.2024	11.91	11.60	11.80	11.90	54,331.00
03.05.2024	12.09	11.92	11.97	12.01	36,422.00
06.05.2024	12.22	11.96	12.22	12.11	39,930.00
07.05.2024	12.36	12.25	12.27	12.29	20,577.00
08.05.2024	12.44	12.20	12.31	12.44	35,180.00
09.05.2024	12.51	12.37	12.39	12.43	25,842.00
10.05.2024	12.50	12.36	12.50	12.40	22,861.00
13.05.2024	12.50	12.40	12.43	12.41	62,558.00
14.05.2024	12.49	12.36	12.45	12.47	36,569.00
15.05.2024	12.99	12.78	12.89	12.87	107,369.00
16.05.2024	12.89	11.63	12.89	11.74	101,441.00
17.05.2024	11.88	11.48	11.87	11.88	42,522.00
20.05.2024	11.53	11.42	11.47	11.46	65,968.00
21.05.2024	11.32	10.82	11.29	10.83	106,901.00
22.05.2024	10.77	10.36	10.52	10.57	76,652.00
23.05.2024	10.59	10.36	10.57	10.44	34,994.00
24.05.2024	10.70	10.41	10.46	10.64	53,186.00
28.05.2024	11.06	10.54	10.58	10.93	74,987.00
29.05.2024	10.83	10.57	10.67	10.70	42,862.00
30.05.2024	10.80	10.61	10.64	10.73	28,758.00
31.05.2024	10.73	10.60	10.70	10.63	24,344.00
03.06.2024	10.81	10.52	10.73	10.52	55,735.00
04.06.2024	10.58	10.41	10.52	10.45	34,780.00
05.06.2024	10.47	10.27	10.46	10.45	37,635.00
06.06.2024	10.40	10.28	10.29	10.34	48,350.00
07.06.2024	10.44	10.31	10.40	10.31	49,550.00
10.06.2024	10.70	10.14	10.27	10.66	44,512.00
11.06.2024	10.71	10.55	10.60	10.68	16,018.00
12.06.2024	10.83	10.73	10.75	10.75	36,965.00
13.06.2024	10.84	10.69	10.77	10.78	24,771.00
14.06.2024	10.81	10.63	10.75	10.70	16,489.00
17.06.2024	10.64	10.40	10.64	10.61	36,733.00
18.06.2024	10.45	10.14	10.45	10.15	68,907.00
20.06.2024	10.31	10.00	10.02	10.29	71,549.00
21.06.2024	10.29	9.92	10.29	10.10	112,788.00
24.06.2024	10.29	10.10	10.10	10.23	30,431.00
25.06.2024	10.00	9.51	9.90	9.71	81,576.00
26.06.2024	10.02	9.71	9.71	9.97	30,539.00
27.06.2024	9.68	9.57	9.63	9.63	38,212.00
28.06.2024	9.72	9.63	9.66	9.63	46,736.00
01.07.2024	10.04	9.80	9.80	9.99	63,413.00
02.07.2024	10.17	10.01	10.01	10.14	24,421.00
03.07.2024	10.19	10.02	10.12	10.09	18,263.00
05.07.2024	10.47	10.11	10.11	10.42	52,980.00
08.07.2024	10.86	10.59	10.73	10.80	66,383.00
09.07.2024	10.81	10.60	10.81	10.62	45,047.00
10.07.2024	10.68	10.45	10.65	10.52	50,533.00
11.07.2024	10.96	10.75	10.80	10.90	47,447.00
12.07.2024	11.06	10.91	10.96	11.02	42,466.00
15.07.2024	11.09	10.76	10.97	10.81	76,147.00
16.07.2024	11.20	10.89	10.90	11.11	52,669.00
17.07.2024	11.20	11.04	11.12	11.15	51,939.00
18.07.2024	11.28	11.17	11.17	11.25	39,720.00
19.07.2024	11.35	11.06	11.35	11.08	38,158.00
22.07.2024	-99.99	-99.99	11.19	11.33	0.00
23.07.2024	11.64	11.42	11.51	11.62	40,667.00
24.07.2024	11.74	11.53	11.68	11.53	24,660.00
25.07.2024	11.75	11.50	11.58	11.72	44,914.00
26.07.2024	11.82	11.62	11.82	11.68	26,919.00
29.07.2024	11.32	11.01	11.32	11.13	69,460.00
30.07.2024	10.96	10.60	10.96	10.78	72,652.00
31.07.2024	10.92	10.64	10.74	10.78	42,977.00
01.08.2024	10.86	10.53	10.69	10.66	41,200.00
02.08.2024	10.69	10.48	10.56	10.57	49,078.00
05.08.2024	9.98	9.83	9.92	9.87	75,027.00
06.08.2024	10.07	9.64	10.00	9.72	86,403.00
07.08.2024	10.07	9.90	9.99	10.02	74,299.00
08.08.2024	10.44	10.18	10.18	10.33	45,044.00
09.08.2024	10.36	10.26	10.30	10.31	31,466.00
12.08.2024	10.28	10.01	10.25	10.04	25,398.00
13.08.2024	10.37	10.15	10.17	10.33	40,465.00
14.08.2024	10.34	10.08	10.33	10.22	42,177.00
15.08.2024	10.49	10.34	10.39	10.45	53,156.00
16.08.2024	10.47	10.36	10.43	10.41	43,302.00
19.08.2024	10.54	10.43	10.48	10.54	27,734.00
20.08.2024	10.89	10.55	10.55	10.81	50,922.00
21.08.2024	10.76	10.57	10.59	10.66	27,924.00
22.08.2024	10.64	10.51	10.64	10.55	34,281.00
23.08.2024	10.75	10.57	10.60	10.72	36,400.00
26.08.2024	10.79	10.61	10.73	10.72	32,912.00
27.08.2024	10.80	10.65	10.73	10.73	84,899.00
28.08.2024	10.87	10.75	10.78	10.77	31,078.00
29.08.2024	10.90	10.77	10.82	10.80	42,758.00
30.08.2024	10.92	10.78	10.78	10.85	50,247.00
03.09.2024	10.88	10.61	10.88	10.67	72,719.00
04.09.2024	10.80	10.66	10.66	10.67	18,577.00
05.09.2024	10.88	10.69	10.72	10.69	31,385.00
06.09.2024	10.77	10.45	10.77	10.47	44,316.00
09.09.2024	10.53	10.24	10.39	10.24	32,953.00
10.09.2024	10.78	10.31	10.31	10.72	410,450.00
11.09.2024	10.74	10.49	10.68	10.63	30,859.00
12.09.2024	11.44	10.65	10.71	11.34	91,091.00
13.09.2024	11.67	11.40	11.40	11.50	57,824.00
16.09.2024	11.75	11.49	11.59	11.67	43,071.00
17.09.2024	11.64	11.20	11.64	11.29	66,999.00
18.09.2024	11.39	11.25	11.38	11.33	36,972.00
19.09.2024	11.56	11.16	11.32	11.54	154,146.00
20.09.2024	11.56	11.15	11.56	11.39	107,137.00
23.09.2024	11.46	11.20	11.40	11.27	49,628.00
24.09.2024	11.74	11.42	11.42	11.65	43,250.00
25.09.2024	11.78	11.61	11.71	11.77	40,809.00
26.09.2024	12.17	11.89	11.91	11.91	44,483.00
27.09.2024	11.99	11.82	11.90	11.88	15,376.00
30.09.2024	11.98	11.78	11.90	11.82	27,909.00
01.10.2024	11.91	11.52	11.91	11.63	43,292.00
02.10.2024	11.75	11.48	11.57	11.65	16,341.00
03.10.2024	11.68	11.44	11.64	11.44	19,608.00
04.10.2024	11.57	11.32	11.56	11.48	24,616.00
07.10.2024	11.40	11.28	11.35	11.31	18,886.00
08.10.2024	11.40	11.25	11.32	11.34	17,524.00
09.10.2024	11.26	11.09	11.26	11.11	16,748.00
10.10.2024	11.09	10.71	10.99	10.99	30,069.00
11.10.2024	11.29	11.00	11.00	11.21	24,808.00
14.10.2024	11.30	11.08	11.24	11.12	18,660.00
15.10.2024	11.28	11.02	11.02	11.24	19,479.00
16.10.2024	11.26	11.12	11.13	11.22	25,210.00
17.10.2024	11.25	11.10	11.25	11.16	13,252.00
18.10.2024	11.31	11.15	11.15	11.19	15,848.00
21.10.2024	11.54	11.34	11.35	11.49	18,959.00
22.10.2024	11.51	11.23	11.47	11.32	34,421.00
23.10.2024	11.32	11.01	11.32	11.15	11,565.00
24.10.2024	11.19	11.01	11.16	11.06	12,312.00
25.10.2024	11.22	11.01	11.01	11.18	22,912.00
28.10.2024	11.45	11.18	11.25	11.32	21,462.00
29.10.2024	11.30	11.13	11.30	11.20	49,429.00
30.10.2024	11.73	11.37	11.71	11.55	49,941.00
31.10.2024	11.51	11.21	11.46	11.21	30,796.00
04.11.2024	11.19	10.95	11.18	10.99	16,504.00
05.11.2024	11.08	10.91	11.03	10.96	14,154.00
06.11.2024	11.14	10.78	10.95	10.78	39,609.00
07.11.2024	10.89	10.42	10.81	10.75	46,404.00
11.11.2024	11.41	11.12	11.12	11.40	27,993.00
12.11.2024	11.35	11.13	11.23	11.13	12,126.00
13.11.2024	11.51	11.24	11.35	11.24	35,229.00
14.11.2024	11.64	11.48	11.50	11.58	25,460.00
15.11.2024	11.51	11.27	11.50	11.42	36,928.00
18.11.2024	11.36	10.70	10.93	11.01	52,462.00
19.11.2024	11.18	10.79	11.18	10.96	30,520.00
20.11.2024	11.17	10.92	10.92	10.92	30,553.00
21.11.2024	11.12	10.83	10.96	10.99	16,060.00
22.11.2024	11.08	10.93	11.08	10.99	13,252.00
25.11.2024	11.50	11.20	11.21	11.46	40,171.00
26.11.2024	11.44	11.12	11.41	11.24	14,030.00
27.11.2024	12.45	11.01	11.22	11.95	352,075.00
29.11.2024	13.40	12.43	12.45	12.58	185,578.00
02.12.2024	12.69	12.00	12.59	12.10	119,288.00
03.12.2024	12.15	11.80	12.09	12.01	45,964.00
04.12.2024	12.12	11.77	12.12	11.91	74,050.00
05.12.2024	12.14	11.85	11.96	11.98	45,680.00
06.12.2024	12.20	11.94	12.10	12.18	29,432.00
09.12.2024	12.97	12.78	12.80	12.86	70,152.00
10.12.2024	12.82	12.35	12.82	12.51	35,804.00
11.12.2024	12.81	12.52	12.81	12.61	64,839.00
12.12.2024	12.65	12.30	12.53	12.30	20,459.00
13.12.2024	12.48	12.20	12.31	12.26	23,779.00
16.12.2024	12.64	12.29	12.50	12.51	37,877.00
17.12.2024	12.65	12.48	12.57	12.48	38,998.00
18.12.2024	12.64	12.14	12.52	12.19	36,425.00
19.12.2024	12.27	11.74	12.19	11.90	144,065.00
20.12.2024	12.30	11.70	11.72	12.04	70,976.00
23.12.2024	11.94	11.80	11.82	11.84	22,957.00
24.12.2024	11.91	11.80	11.85	11.89	10,861.00
26.12.2024	11.91	11.78	11.81	11.83	22,255.00
27.12.2024	11.82	11.59	11.77	11.68	17,962.00
30.12.2024	11.82	11.51	11.68	11.74	33,305.00
31.12.2024	12.24	11.97	12.11	12.03	35,254.00
06.01.2025	12.20	12.01	12.06	12.08	33,596.00
07.01.2025	12.20	11.93	12.20	12.09	30,463.00
08.01.2025	12.02	11.64	12.02	11.71	29,792.00
10.01.2025	11.71	11.36	11.69	11.45	52,863.00
13.01.2025	11.85	11.57	11.63	11.85	28,507.00
14.01.2025	12.30	12.15	12.26	12.20	38,828.00
15.01.2025	12.68	12.53	12.61	12.62	36,568.00
16.01.2025	12.81	12.00	12.70	12.30	116,888.00
17.01.2025	12.60	12.25	12.42	12.60	47,172.00
21.01.2025	12.87	12.62	12.75	12.85	66,187.00
22.01.2025	12.97	12.72	12.86	12.74	58,758.00
23.01.2025	13.03	12.81	12.81	12.99	36,695.00
24.01.2025	13.01	12.81	13.01	12.85	28,416.00
27.01.2025	12.77	12.40	12.77	12.45	38,686.00
28.01.2025	12.63	12.39	12.39	12.47	40,315.00
29.01.2025	12.89	12.71	12.83	12.82	48,318.00
30.01.2025	13.19	12.80	13.11	12.80	38,466.00
31.01.2025	12.96	12.59	12.76	12.68	44,638.00
03.02.2025	12.68	12.43	12.58	12.58	16,259.00
04.02.2025	12.96	12.59	12.75	12.92	32,345.00
05.02.2025	13.46	13.29	13.32	13.41	39,970.00
06.02.2025	13.38	13.15	13.30	13.16	28,034.00
07.02.2025	13.16	12.94	13.05	12.95	54,817.00
10.02.2025	13.16	13.03	13.08	13.05	28,169.00
11.02.2025	13.35	12.98	12.98	13.09	33,534.00
12.02.2025	12.96	12.80	12.96	12.85	20,049.00
13.02.2025	13.08	12.69	12.90	12.92	38,775.00
14.02.2025	12.93	12.75	12.78	12.79	32,297.00
18.02.2025	13.22	13.04	13.13	13.20	47,232.00
19.02.2025	13.38	13.16	13.16	13.30	37,488.00
20.02.2025	13.13	12.77	13.13	12.77	22,231.00
21.02.2025	12.85	12.52	12.82	12.56	23,076.00
24.02.2025	12.95	12.58	12.95	12.79	50,435.00
25.02.2025	12.75	12.48	12.75	12.52	27,355.00
26.02.2025	12.71	12.47	12.56	12.50	41,474.00
27.02.2025	12.53	12.24	12.53	12.25	15,601.00
28.02.2025	12.33	12.14	12.19	12.30	14,998.00
03.03.2025	12.69	12.28	12.51	12.36	38,913.00
04.03.2025	12.34	11.89	12.34	12.09	44,493.00
05.03.2025	12.15	11.90	12.15	12.12	28,945.00
06.03.2025	12.08	11.81	12.08	11.84	25,459.00
07.03.2025	11.92	11.65	11.83	11.90	32,387.00
10.03.2025	12.87	12.02	12.02	12.85	386,388.00
11.03.2025	14.04	13.27	13.88	13.39	734,952.00
12.03.2025	13.99	13.48	13.51	13.99	302,770.00
13.03.2025	13.92	13.39	13.91	13.72	46,532.00
14.03.2025	13.97	13.61	13.61	13.88	85,100.00
17.03.2025	14.24	13.76	13.91	14.20	152,312.00
18.03.2025	13.99	13.65	13.85	13.90	150,427.00
19.03.2025	14.13	13.67	13.79	14.04	163,137.00
20.03.2025	13.89	13.42	13.89	13.44	99,937.00
21.03.2025	13.49	13.28	13.44	13.49	57,385.00
24.03.2025	13.43	13.11	13.43	13.23	118,282.00
25.03.2025	13.47	13.26	13.26	13.40	76,443.00
26.03.2025	13.33	13.07	13.32	13.18	31,471.00
27.03.2025	13.23	13.00	13.13	13.17	30,303.00
28.03.2025	13.10	12.89	13.10	12.95	34,460.00
31.03.2025	13.00	12.63	12.94	12.99	98,792.00
01.04.2025	13.28	12.96	13.10	13.28	54,651.00

צרו איתנו קשר *5988