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 > גרהם הולדינגס > גרפים

עדכון אחרון 16:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרהם הולדינגס

Graham Holdings

מניה GHC 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	1063.83	1063.83	1063.83	1063.83	0.00
16:50	1057.675	1057.675	1057.675	1057.675	363.00
17:00	1053.67	1053.67	1053.67	1053.67	72.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	1091.695	1078	1085.85	1091.695	5,260.00
20.02.2026 17:30	1083.46	1081.93	1083.46	1081.93	3,779.00
20.02.2026 18:00	1081.955	1077.47	1081.955	1079.235	4,115.00
20.02.2026 18:30	1085.335	1078.655	1079.53	1082.14	10,828.00
20.02.2026 19:00	1081.53	1081.53	1081.53	1081.53	1,765.00
20.02.2026 19:30	1083.84	1080.165	1080.165	1083.84	5,701.00
20.02.2026 20:00	1083.97	1082.28	1082.28	1083.97	4,178.00
20.02.2026 20:30	1094.745	1080.82	1080.82	1094.745	11,861.00
20.02.2026 21:00	1090.24	1085.313	1090.24	1087.64	19,095.00
20.02.2026 21:30	1089.49	1088.41	1088.41	1089.49	14,731.00
20.02.2026 22:00	1098.37	1085.98	1088.695	1096.495	31,584.00
20.02.2026 22:30	1098.36	1091.47	1097.71	1093.01	62,207.00
23.02.2026 16:30	1093.22	1078.38	1078.38	1080.08	1,413.00
23.02.2026 17:00	1070	1054.85	1070	1054.85	9,257.00
23.02.2026 17:30	1068.01	1061.275	1068.01	1062.64	9,064.00
23.02.2026 18:00	1064.35	1063.31	1063.42	1063.715	9,741.00
23.02.2026 18:30	1063.17	1060.77	1063.17	1060.77	6,603.00
23.02.2026 19:00	1060.77	1059.665	1060.77	1059.965	9,311.00
23.02.2026 19:30	1062.28	1059.99	1059.99	1062.28	9,924.00
23.02.2026 20:00	1065.74	1063.825	1064.94	1065.69	11,517.00
23.02.2026 20:30	1065.515	1065.515	1065.515	1065.515	3,283.00
23.02.2026 21:00	1063.98	1061.17	1063.78	1062.075	28,186.00
23.02.2026 21:30	1067.71	1067.35	1067.71	1067.35	8,080.00
23.02.2026 22:00	1071.98	1066.03	1066.45	1071.48	39,685.00
23.02.2026 22:30	1071.51	1065.61	1071.48	1068.41	101,595.00
24.02.2026 16:30	1077.165	1072.405	1072.405	1076.83	1,180.00
24.02.2026 17:00	1087.575	1072.927	1072.927	1087.575	2,860.00
24.02.2026 17:30	1093.27	1081.93	1093.27	1085.4	15,151.00
24.02.2026 18:00	1085.46	1083.995	1085.46	1083.995	6,729.00
24.02.2026 18:30	1082.82	1079.47	1082.82	1081.08	6,077.00
24.02.2026 19:00	1084.85	1081.96	1083.555	1084.85	11,863.00
24.02.2026 19:30	1084.86	1082.68	1082.68	1083.57	5,947.00
24.02.2026 20:00	1087.08	1085.325	1085.325	1087.08	4,262.00
24.02.2026 20:30	1086.185	1082.765	1084.852	1082.765	12,149.00
24.02.2026 21:00	1082.76	1079.47	1082.76	1079.92	20,845.00
24.02.2026 21:30	1081.53	1079.09	1080	1079.09	21,333.00
24.02.2026 22:00	1083.065	1073.885	1082.382	1073.885	31,795.00
24.02.2026 22:30	1074.75	1067.8	1073.94	1067.8	82,682.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	975.82	932.00	932.00	972.90	20,543.00
27.02.2025	980.17	959.51	959.51	979.30	14,350.00
28.02.2025	993.49	970.38	970.38	983.77	20,381.00
03.03.2025	981.50	964.10	974.31	967.08	17,580.00
04.03.2025	969.41	946.50	955.60	949.76	20,134.00
05.03.2025	956.82	950.66	953.68	954.19	20,809.00
06.03.2025	953.01	935.61	947.89	943.10	19,769.00
07.03.2025	946.76	917.76	937.18	934.33	18,298.00
10.03.2025	927.13	910.58	927.13	910.60	25,967.00
11.03.2025	915.98	902.68	905.37	909.62	11,777.00
12.03.2025	919.36	903.60	910.00	914.49	17,364.00
13.03.2025	922.28	897.74	922.28	899.89	15,014.00
14.03.2025	938.48	923.11	923.11	933.05	19,705.00
17.03.2025	944.45	927.22	927.22	938.85	22,646.00
18.03.2025	940.77	929.37	929.37	938.31	18,230.00
19.03.2025	964.67	947.11	950.59	964.67	17,797.00
20.03.2025	964.21	946.59	953.55	961.05	22,159.00
21.03.2025	947.75	935.42	947.66	939.81	90,190.00
24.03.2025	980.12	951.60	951.60	970.65	20,024.00
25.03.2025	974.67	957.08	974.67	958.20	26,007.00
26.03.2025	973.75	966.34	968.17	972.75	21,646.00
27.03.2025	973.17	965.26	969.72	973.17	12,538.00
28.03.2025	952.89	947.00	947.00	952.89	14,237.00
31.03.2025	967.40	950.99	950.99	960.86	24,463.00
01.04.2025	978.06	963.88	965.00	975.24	28,794.00
02.04.2025	1,003.53	969.15	969.15	1,003.53	26,570.00
03.04.2025	970.00	935.19	970.00	945.25	34,210.00
04.04.2025	950.03	911.00	911.00	923.93	37,810.00
07.04.2025	918.19	875.60	898.00	889.43	33,208.00
08.04.2025	919.00	882.25	910.00	884.02	29,450.00
09.04.2025	947.00	877.00	885.27	935.14	27,816.00
10.04.2025	918.41	891.70	918.41	907.38	23,503.00
11.04.2025	940.35	906.25	908.00	910.05	31,423.00
14.04.2025	924.70	907.52	924.70	915.62	16,603.00
15.04.2025	925.61	914.99	918.00	918.59	18,739.00
16.04.2025	923.99	906.01	910.00	915.07	27,054.00
17.04.2025	916.69	903.51	914.26	908.10	33,083.00
21.04.2025	900.00	876.27	900.00	876.56	23,300.00
22.04.2025	916.84	888.40	891.97	907.78	30,926.00
23.04.2025	931.35	915.33	925.22	921.11	26,891.00
24.04.2025	932.00	913.85	926.32	917.74	34,325.00
25.04.2025	916.93	905.00	907.94	915.00	19,322.00
28.04.2025	926.53	917.40	917.40	922.77	23,353.00
29.04.2025	929.80	913.76	920.90	927.31	22,074.00
30.04.2025	922.71	894.25	922.71	920.05	29,232.00
01.05.2025	926.52	906.03	914.73	919.62	46,834.00
02.05.2025	949.82	924.60	926.69	946.22	26,185.00
05.05.2025	948.20	935.60	935.60	941.54	20,177.00
06.05.2025	961.38	928.37	928.37	955.35	21,821.00
07.05.2025	970.03	960.33	963.00	964.23	29,230.00
08.05.2025	981.02	964.31	966.76	974.61	21,054.00
09.05.2025	973.16	963.21	972.73	970.55	13,350.00
12.05.2025	1,015.00	984.64	1,002.00	987.93	24,705.00
13.05.2025	993.50	983.23	983.23	985.47	14,190.00
14.05.2025	976.34	963.91	976.34	970.86	17,879.00
15.05.2025	975.06	959.46	961.88	961.56	12,950.00
16.05.2025	963.04	956.99	963.04	961.56	20,073.00
19.05.2025	960.51	958.52	959.70	960.28	16,291.00
20.05.2025	962.23	951.00	951.69	957.27	22,275.00
21.05.2025	953.49	933.08	943.94	934.98	21,705.00
22.05.2025	936.96	920.17	927.00	921.17	23,366.00
23.05.2025	925.22	908.50	908.50	921.42	17,611.00
27.05.2025	944.53	920.85	927.30	934.13	29,591.00
28.05.2025	940.77	929.28	935.61	929.28	15,115.00
29.05.2025	943.99	928.95	928.95	943.68	19,990.00
30.05.2025	959.96	940.52	942.00	954.41	41,346.00
02.06.2025	952.65	938.11	944.00	952.65	24,995.00
03.06.2025	967.74	947.04	947.98	965.19	21,552.00
04.06.2025	965.20	956.75	965.20	956.75	24,728.00
05.06.2025	963.49	948.00	963.49	957.38	27,582.00
06.06.2025	976.96	953.30	970.00	960.65	49,565.00
09.06.2025	958.00	944.24	958.00	946.00	70,679.00
10.06.2025	958.67	946.50	946.50	950.79	32,840.00
11.06.2025	962.51	953.76	958.46	957.00	39,189.00
12.06.2025	960.20	945.00	947.00	953.27	59,570.00
13.06.2025	953.13	933.00	937.54	940.61	98,046.00
16.06.2025	960.83	943.99	943.99	958.83	62,706.00
17.06.2025	957.62	948.68	949.50	952.97	67,184.00
18.06.2025	966.05	947.99	947.99	959.15	65,612.00
20.06.2025	964.77	953.83	960.39	952.81	56,529.00
23.06.2025	967.40	945.50	945.50	965.00	52,447.00
24.06.2025	980.22	956.00	977.43	956.00	52,337.00
25.06.2025	952.29	939.23	949.53	951.14	58,155.00
26.06.2025	966.28	947.29	947.29	966.28	63,476.00
27.06.2025	971.99	949.91	967.00	958.87	96,618.00
30.06.2025	965.10	944.79	962.84	946.17	62,233.00
01.07.2025	972.15	936.82	936.82	962.35	55,042.00
02.07.2025	966.90	946.18	966.90	951.31	61,475.00
03.07.2025	959.40	949.39	959.10	952.62	22,896.00
07.07.2025	951.10	912.00	948.67	913.33	56,912.00
08.07.2025	933.91	913.00	913.33	929.74	46,387.00
09.07.2025	937.53	925.93	937.53	925.93	45,373.00
10.07.2025	934.00	923.58	924.13	927.01	42,041.00
11.07.2025	923.31	916.06	919.99	921.47	24,384.00
14.07.2025	927.89	911.00	917.72	927.41	34,809.00
15.07.2025	932.07	898.20	932.07	898.20	32,457.00
16.07.2025	911.81	887.98	897.14	894.50	38,445.00
17.07.2025	904.75	889.67	889.67	900.29	23,354.00
18.07.2025	902.51	894.51	902.51	896.35	21,515.00
21.07.2025	912.13	882.21	899.96	882.65	28,256.00
22.07.2025	899.09	887.42	887.42	895.50	26,779.00
23.07.2025	913.15	894.45	899.05	912.19	43,068.00
24.07.2025	910.00	900.00	906.20	904.31	28,765.00
25.07.2025	918.76	908.39	908.39	918.76	27,013.00
28.07.2025	921.94	909.94	915.65	914.53	30,049.00
29.07.2025	924.68	919.12	919.83	924.04	29,172.00
30.07.2025	966.84	931.65	931.65	952.59	77,796.00
31.07.2025	965.00	933.79	941.83	954.18	109,230.00
01.08.2025	952.12	917.48	952.12	920.42	41,934.00
04.08.2025	939.51	932.42	934.34	937.53	30,849.00
05.08.2025	953.44	933.00	944.90	952.17	56,949.00
06.08.2025	966.00	944.00	952.00	965.86	74,602.00
07.08.2025	971.00	958.01	970.05	959.60	25,382.00
08.08.2025	978.96	962.68	962.68	973.36	20,243.00
11.08.2025	995.11	969.19	974.04	994.48	25,830.00
12.08.2025	1,048.48	1,000.23	1,001.00	1,048.09	43,658.00
13.08.2025	1,062.24	1,050.14	1,059.82	1,061.70	49,410.00
14.08.2025	1,063.97	1,048.21	1,048.21	1,063.97	42,059.00
15.08.2025	1,070.93	1,052.85	1,070.93	1,065.09	42,799.00
18.08.2025	1,070.39	1,053.91	1,064.31	1,063.01	35,377.00
19.08.2025	1,081.92	1,061.67	1,061.67	1,078.69	23,243.00
20.08.2025	1,079.00	1,062.65	1,078.72	1,067.97	43,576.00
21.08.2025	1,075.00	1,055.40	1,060.35	1,062.63	40,729.00
22.08.2025	1,103.22	1,072.00	1,081.00	1,095.98	48,580.00
25.08.2025	1,100.61	1,080.00	1,091.52	1,089.57	32,445.00
26.08.2025	1,098.00	1,088.16	1,088.16	1,090.88	52,299.00
27.08.2025	1,096.50	1,075.00	1,085.22	1,094.19	31,024.00
28.08.2025	1,093.57	1,077.00	1,090.38	1,092.97	45,917.00
29.08.2025	1,091.00	1,076.00	1,091.00	1,086.05	30,634.00
02.09.2025	1,088.96	1,067.00	1,073.25	1,088.96	25,884.00
03.09.2025	1,100.34	1,083.00	1,083.51	1,100.34	29,188.00
04.09.2025	1,129.98	1,091.34	1,104.00	1,128.22	33,315.00
05.09.2025	1,137.22	1,111.26	1,130.34	1,131.44	21,571.00
08.09.2025	1,140.70	1,118.00	1,118.00	1,140.70	24,231.00
09.09.2025	1,138.85	1,131.25	1,131.25	1,135.53	14,622.00
10.09.2025	1,139.58	1,125.00	1,125.00	1,138.85	19,971.00
11.09.2025	1,182.79	1,130.00	1,145.96	1,176.90	31,107.00
12.09.2025	1,181.00	1,155.00	1,170.73	1,174.68	46,972.00
15.09.2025	1,185.68	1,152.46	1,174.85	1,159.92	47,128.00
16.09.2025	1,200.00	1,136.78	1,163.97	1,139.51	54,617.00
17.09.2025	1,160.47	1,139.61	1,143.55	1,143.31	65,910.00
29.09.2025	1,199.80	1,181.80	1,188.53	1,183.57	24,375.00
30.09.2025	1,189.46	1,165.21	1,173.99	1,178.07	20,221.00
01.10.2025	1,178.84	1,153.86	1,178.50	1,153.86	14,680.00
02.10.2025	1,167.66	1,140.21	1,149.95	1,159.28	16,427.00
03.10.2025	1,182.94	1,159.44	1,170.00	1,163.30	29,026.00
06.10.2025	1,172.00	1,151.07	1,164.42	1,151.86	13,295.00
07.10.2025	1,164.11	1,092.73	1,147.95	1,095.29	23,293.00
08.10.2025	1,110.00	1,078.65	1,105.34	1,088.80	42,132.00
09.10.2025	1,097.00	1,015.10	1,092.79	1,015.64	47,235.00
10.10.2025	1,022.59	955.82	1,013.56	954.11	27,545.00
13.10.2025	974.00	929.76	965.20	951.35	23,281.00
14.10.2025	973.35	942.48	946.99	971.61	14,730.00
15.10.2025	984.16	958.20	974.45	966.35	18,831.00
16.10.2025	967.25	933.88	967.25	949.82	21,084.00
17.10.2025	990.66	947.00	947.45	978.17	22,434.00
20.10.2025	1,000.05	974.00	985.20	1,000.06	19,580.00
21.10.2025	1,054.69	995.94	1,002.53	1,050.50	22,357.00
22.10.2025	1,057.17	1,024.86	1,046.65	1,029.02	20,995.00
23.10.2025	1,040.00	1,010.00	1,033.00	1,013.51	21,375.00
24.10.2025	1,027.61	1,007.00	1,023.90	1,023.40	15,123.00
27.10.2025	1,033.71	1,022.41	1,031.91	1,033.59	11,785.00
28.10.2025	1,068.88	1,025.00	1,038.48	1,060.29	17,192.00
29.10.2025	1,082.73	1,040.09	1,051.65	1,045.97	23,521.00
30.10.2025	1,070.34	1,015.00	1,034.26	1,043.66	34,807.00
31.10.2025	1,048.00	1,011.28	1,038.35	1,011.28	27,550.00
03.11.2025	1,036.97	990.09	1,006.51	1,036.26	10,535.00
04.11.2025	1,040.06	1,016.45	1,027.89	1,034.54	11,251.00
05.11.2025	1,052.88	1,031.00	1,042.63	1,037.89	8,200.00
06.11.2025	1,044.00	1,022.28	1,040.66	1,039.30	11,060.00
07.11.2025	1,052.82	1,023.81	1,033.33	1,050.27	11,285.00
10.11.2025	1,115.02	1,060.43	1,072.44	1,100.88	13,173.00
11.11.2025	1,109.21	1,061.36	1,090.83	1,076.88	14,549.00
12.11.2025	1,093.94	1,074.17	1,085.48	1,081.41	6,706.00
13.11.2025	1,096.95	1,060.67	1,090.75	1,066.41	7,834.00
14.11.2025	1,078.20	1,054.00	1,061.92	1,073.58	7,930.00
17.11.2025	1,073.07	1,033.10	1,069.59	1,040.56	6,358.00
18.11.2025	1,070.86	1,034.00	1,034.00	1,063.77	7,048.00
19.11.2025	1,073.00	1,040.00	1,064.24	1,062.68	8,681.00
20.11.2025	1,104.27	1,049.24	1,081.18	1,051.81	6,139.00
21.11.2025	1,088.81	1,057.11	1,058.62	1,081.70	8,360.00
24.11.2025	1,090.00	1,056.69	1,076.51	1,062.31	8,393.00
25.11.2025	1,095.86	1,070.08	1,071.56	1,089.06	8,070.00
26.11.2025	1,104.00	1,086.16	1,092.10	1,091.77	7,511.00
28.11.2025	1,106.43	1,090.00	1,098.73	1,106.43	4,428.00
01.12.2025	1,114.55	1,097.85	1,103.21	1,110.20	7,168.00
02.12.2025	1,120.50	1,103.84	1,108.56	1,103.98	4,976.00
03.12.2025	1,123.22	1,079.23	1,099.00	1,109.00	6,776.00
04.12.2025	1,122.00	1,082.29	1,116.00	1,089.11	7,235.00
05.12.2025	1,108.00	1,077.59	1,091.03	1,082.80	10,970.00
08.12.2025	1,101.00	1,074.54	1,091.68	1,077.20	9,354.00
09.12.2025	1,095.35	1,076.21	1,085.04	1,081.25	7,081.00
10.12.2025	1,117.55	1,084.94	1,092.01	1,110.11	9,302.00
11.12.2025	1,131.96	1,107.95	1,113.41	1,114.51	8,534.00
12.12.2025	1,130.40	1,095.00	1,111.10	1,118.47	10,729.00
15.12.2025	1,131.67	1,106.66	1,121.89	1,116.76	8,220.00
16.12.2025	1,123.00	1,094.35	1,105.00	1,108.38	8,339.00
17.12.2025	1,120.01	1,070.56	1,096.01	1,108.10	10,692.00
18.12.2025	1,129.96	1,109.95	1,117.34	1,112.82	9,140.00
19.12.2025	1,125.00	1,099.17	1,116.46	1,101.19	20,838.00
22.12.2025	1,121.98	1,100.00	1,111.54	1,111.58	6,317.00
23.12.2025	1,125.00	1,096.51	1,112.11	1,108.13	12,982.00
24.12.2025	1,135.00	1,093.00	1,096.30	1,111.42	3,962.00
26.12.2025	1,118.00	1,101.50	1,108.15	1,109.53	4,666.00
29.12.2025	1,117.00	1,091.32	1,080.42	1,097.29	8,850.00
30.12.2025	1,110.80	1,089.00	1,098.65	1,092.54	5,043.00
31.12.2025	1,108.50	1,082.13	1,101.10	1,099.43	7,072.00
02.01.2026	1,100.47	1,082.59	1,095.00	1,086.89	5,472.00
05.01.2026	1,131.45	1,086.00	1,094.90	1,115.63	6,635.00
06.01.2026	1,119.59	1,102.22	1,112.00	1,114.32	6,706.00
07.01.2026	1,127.00	1,104.38	1,117.00	1,111.06	8,183.00
08.01.2026	1,143.10	1,110.98	1,112.75	1,138.52	6,557.00
09.01.2026	1,149.40	1,135.75	1,141.50	1,146.28	5,224.00
12.01.2026	1,150.88	1,133.65	1,140.40	1,149.76	5,574.00
13.01.2026	1,156.21	1,142.54	1,154.10	1,154.87	4,325.00
14.01.2026	1,170.60	1,146.72	1,155.16	1,149.28	6,889.00
15.01.2026	1,159.00	1,141.44	1,149.10	1,149.21	8,252.00
16.01.2026	1,163.00	1,138.00	1,150.83	1,143.68	6,793.00
20.01.2026	1,134.04	1,119.34	1,125.17	1,130.65	6,764.00
21.01.2026	1,210.85	1,140.97	1,156.00	1,193.64	11,195.00
22.01.2026	1,224.76	1,175.39	1,214.11	1,181.50	5,398.00
23.01.2026	1,209.20	1,158.37	1,187.12	1,169.81	6,570.00
26.01.2026	1,194.50	1,150.00	1,181.27	1,164.19	6,279.00
27.01.2026	1,176.00	1,146.09	1,165.00	1,154.91	9,357.00
28.01.2026	1,166.00	1,141.35	1,154.00	1,143.17	5,490.00
29.01.2026	1,167.79	1,143.02	1,152.45	1,153.64	8,021.00
30.01.2026	1,167.16	1,140.99	1,151.90	1,167.16	5,833.00
02.02.2026	1,197.50	1,157.55	1,163.43	1,185.53	7,501.00
03.02.2026	1,195.38	1,155.12	1,178.88	1,156.58	5,052.00
04.02.2026	1,185.33	1,158.62	1,179.00	1,162.12	10,338.00
05.02.2026	1,191.18	1,156.00	1,166.00	1,185.10	8,891.00
06.02.2026	1,206.00	1,158.09	1,202.39	1,158.20	9,894.00
09.02.2026	1,169.00	1,102.20	1,159.90	1,119.40	7,917.00
10.02.2026	1,141.57	1,122.07	1,125.80	1,127.43	5,611.00
11.02.2026	1,152.00	1,103.22	1,132.20	1,106.80	5,360.00
12.02.2026	1,123.85	1,068.27	1,114.95	1,075.35	9,690.00
13.02.2026	1,087.95	1,048.54	1,089.74	1,057.26	10,857.00
17.02.2026	1,079.60	1,041.07	1,070.00	1,074.16	9,624.00
18.02.2026	1,101.18	1,070.89	1,075.90	1,085.16	8,290.00
19.02.2026	1,089.26	1,061.54	1,082.32	1,081.76	5,866.00
20.02.2026	1,098.37	1,077.47	1,076.17	1,095.93	6,658.00
23.02.2026	1,093.22	1,054.12	1,098.12	1,068.41	8,353.00
24.02.2026	1,094.90	1,066.94	1,076.40	1,069.10	5,133.00

צרו איתנו קשר *5988