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 > בורסת ת"א - מניות > מיטרוניקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית מיטרוניקס

MAYTRONICS

מניה 1091065 תל-אביב NIS--

שער

--

שינוי

--

שינוי באג'

--

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
01:00	352.5	352.5	352.5	352.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2026 09:15	361.4	361.4	361.4	361.4	0.00
04.02.2026 09:45	361.4	361.4	-99.99	-99.99	0.00
04.02.2026 10:15	361.4	361.4	-99.99	-99.99	0.00
04.02.2026 10:45	361.4	360.1	360.1	361.4	3,746.00
04.02.2026 11:15	363.4	360.2	360.2	361	463,636.00
04.02.2026 11:45	360	350	350	360	115,343.00
04.02.2026 12:15	357	356.5	357	356.5	2,797.00
04.02.2026 12:45	356.1	356.1	356.1	356.1	2,311.00
04.02.2026 13:15	356.3	351.4	355.9	354.4	29,252.00
04.02.2026 13:45	355.5	353.7	355	353.7	17,590.00
04.02.2026 14:15	356	353.8	353.8	356	33,660.00
04.02.2026 14:45	356	356	356	356	0.00
04.02.2026 15:15	354	353.7	354	353.7	55,480.00
04.02.2026 15:45	354	351.5	353	354	80,979.00
04.02.2026 16:15	355	353.6	355	355	9,054.00
04.02.2026 16:45	356	352.7	352.7	356	3,823.00
04.02.2026 17:15	354.5	352.2	352.4	352.2	139,626.00
04.02.2026 17:45	354.8	352.2	353.4	353.4	39,283.00
05.02.2026 09:15	353.4	353.4	353.4	353.4	0.00
05.02.2026 09:45	353.4	332	-99.99	-99.99	0.00
05.02.2026 10:15	353.4	351.7	351.7	352.8	3,157.00
05.02.2026 10:45	354	350	354	350	42,744.00
05.02.2026 11:15	352.1	349	349	351.1	7,169.00
05.02.2026 11:45	355	353	353	354	41,290.00
05.02.2026 12:15	354	354	354	354	477.00
05.02.2026 12:45	354.6	354.6	354.6	354.6	528.00
05.02.2026 13:15	352.8	352.8	352.8	352.8	3,199.00
05.02.2026 13:45	356	351.7	355	351.7	24,061.00
05.02.2026 14:15	355.9	355.9	355.9	355.9	498.00
05.02.2026 14:45	354.9	354	354	354.9	9,361.00
05.02.2026 15:15	353.7	351.7	352.2	351.7	54,222.00
05.02.2026 15:45	352.5	352.3	352.5	352.3	2,431.00
05.02.2026 16:15	351	350.1	351	350.1	14,128.00
05.02.2026 16:45	351.8	345	351.7	351.8	19,488.00
05.02.2026 17:15	345	300	-99.99	-99.99	0.00
06.02.2026 09:15	348.6	348.6	348.6	348.6	0.00
06.02.2026 09:45	348.6	348.6	-99.99	-99.99	0.00
09.02.2026 09:15	354.4	354.4	354.4	354.4	0.00
09.02.2026 09:45	354.4	354.4	-99.99	-99.99	0.00
09.02.2026 10:15	355	351.3	354.4	355	6,783.00
09.02.2026 10:45	362	356.2	356.2	362	21,255.00
09.02.2026 11:15	365	360	362.4	360	18,265.00
09.02.2026 11:45	360	360	360	360	0.00
09.02.2026 12:15	360	360	360	360	504.00
09.02.2026 12:45	360	360	360	360	3,060.00
09.02.2026 13:15	356.4	355	356.4	355	11,033.00
09.02.2026 13:45	355	355	355	355	0.00
09.02.2026 14:15	356	356	356	356	4,998.00
09.02.2026 14:45	355.9	355	355	355	8,652.00
09.02.2026 15:15	354.7	350	354	352.3	7,691.00
09.02.2026 15:45	352.3	352.3	352.3	352.3	0.00
09.02.2026 16:15	352.5	352.3	352.4	352.5	6,092.00
09.02.2026 16:45	352.5	352.5	352.5	352.5	18,467.00
09.02.2026 17:15	352.5	352.5	-99.99	-99.99	0.00
09.02.2026 17:45	352.5	352.5	352.5	352.5	13,789.00
10.02.2026 09:15	352.5	352.5	352.5	352.5	0.00
10.02.2026 09:45	352.5	352.5	-99.99	-99.99	0.00
10.02.2026 10:15	360	352.5	360	360	7.00
10.02.2026 10:45	350.6	350.6	350.6	350.6	9,350.00
10.02.2026 11:15	350.6	350.6	350.6	350.6	17,530.00
10.02.2026 11:45	353.3	351.7	351.7	353.3	23,694.00
10.02.2026 12:15	353	350	351.1	352.8	11,434.00
10.02.2026 12:45	350.9	350.9	350.9	350.9	3,238.00
10.02.2026 13:15	352.4	350.9	350.9	352.4	2,456.00
10.02.2026 13:45	350	350	350	350	7,980.00
10.02.2026 14:15	350.7	348	349	350.7	18,657.00
10.02.2026 14:45	351.9	351.9	351.9	351.9	2,628.00
10.02.2026 15:15	351.2	351.2	351.2	351.2	2,310.00
10.02.2026 15:45	351.9	351	351	351.9	8,694.00
10.02.2026 16:15	351.9	351.9	351.9	351.9	9,473.00
10.02.2026 16:45	351.9	351.2	351.9	351.9	12,653.00
10.02.2026 17:15	351.9	350	351.8	351.9	98,599.00
10.02.2026 17:45	355	351.4	351.6	351.6	9,700.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	752.10	721.00	750.00	725.00	471,823.00
13.02.2025	739.00	721.00	721.00	725.80	228,582.00
16.02.2025	776.40	722.60	725.80	776.40	435,950.00
17.02.2025	827.00	790.00	799.00	793.40	1,013,105.00
18.02.2025	823.50	785.20	799.80	820.00	392,133.00
19.02.2025	825.00	780.00	820.00	791.00	393,783.00
20.02.2025	808.00	783.20	792.00	807.50	206,269.00
23.02.2025	798.60	781.40	807.50	790.00	55,711.00
24.02.2025	798.50	768.90	798.10	770.80	204,082.00
25.02.2025	768.40	759.00	768.40	759.10	200,232.00
26.02.2025	760.90	751.50	758.20	754.40	188,935.00
27.02.2025	772.70	748.00	754.40	758.20	129,157.00
02.03.2025	753.00	744.30	744.30	751.40	57,454.00
03.03.2025	765.00	746.00	751.40	749.00	83,605.00
04.03.2025	749.10	711.10	749.00	712.50	319,287.00
05.03.2025	736.30	712.50	712.50	719.90	268,172.00
06.03.2025	724.80	707.10	719.90	710.10	204,704.00
09.03.2025	754.00	721.50	724.10	754.00	116,843.00
10.03.2025	769.90	701.70	755.00	710.60	675,839.00
11.03.2025	710.00	685.70	710.00	687.00	696,642.00
12.03.2025	711.20	687.00	687.00	691.20	354,279.00
13.03.2025	691.10	615.00	691.10	616.90	2,413,180.00
16.03.2025	638.00	620.00	638.00	620.00	221,662.00
17.03.2025	669.00	614.00	622.50	655.20	601,732.00
18.03.2025	651.20	629.00	649.00	630.70	241,992.00
19.03.2025	630.70	610.00	627.00	625.30	225,521.00
20.03.2025	639.90	612.00	631.00	630.00	297,561.00
23.03.2025	636.70	601.30	630.00	602.00	247,301.00
24.03.2025	614.80	602.00	602.00	602.50	260,429.00
25.03.2025	609.60	585.20	602.50	599.70	278,093.00
26.03.2025	564.90	428.00	557.70	455.00	3,935,834.00
27.03.2025	464.70	401.90	460.00	401.90	1,985,472.00
30.03.2025	413.00	385.50	399.00	398.00	910,665.00
31.03.2025	400.00	383.50	391.00	385.00	911,615.00
01.04.2025	395.00	378.10	388.90	389.90	581,382.00
02.04.2025	405.40	370.00	398.00	375.70	2,575,873.00
03.04.2025	420.00	357.00	365.00	385.00	4,178,932.00
06.04.2025	412.60	367.00	370.00	385.00	830,867.00
07.04.2025	405.50	368.00	373.10	402.80	785,343.00
08.04.2025	429.00	373.40	404.00	384.70	1,006,597.00
09.04.2025	398.20	363.10	390.00	371.00	789,606.00
10.04.2025	450.00	393.20	411.00	420.00	2,174,093.00
14.04.2025	434.00	400.10	432.00	408.40	736,186.00
15.04.2025	409.70	383.30	409.70	386.00	485,086.00
16.04.2025	408.00	376.10	386.00	391.80	607,538.00
17.04.2025	392.50	369.10	391.80	376.00	482,958.00
20.04.2025	387.50	376.00	376.00	387.00	186,890.00
21.04.2025	387.00	373.00	387.00	377.00	378,460.00
22.04.2025	388.00	371.30	377.00	380.90	428,870.00
23.04.2025	399.90	382.20	382.80	386.80	523,417.00
24.04.2025	393.60	378.00	385.10	387.00	345,419.00
27.04.2025	391.90	376.00	387.00	384.80	212,758.00
28.04.2025	403.00	380.00	384.80	397.60	630,742.00
29.04.2025	415.20	396.80	397.60	412.00	589,686.00
04.05.2025	434.00	407.60	411.00	427.90	288,505.00
05.05.2025	428.00	411.80	427.90	418.30	357,618.00
06.05.2025	424.90	409.70	414.00	409.70	3,925,903.00
07.05.2025	449.90	410.00	410.00	444.00	861,834.00
08.05.2025	458.80	425.10	446.60	426.10	742,988.00
11.05.2025	433.00	415.30	430.00	420.90	206,496.00
12.05.2025	423.00	392.40	420.90	392.40	1,101,882.00
13.05.2025	396.50	385.00	396.50	387.50	543,111.00
14.05.2025	418.90	387.50	387.50	416.80	506,408.00
15.05.2025	424.90	405.00	405.00	420.10	219,518.00
18.05.2025	424.90	410.00	420.10	411.80	203,842.00
19.05.2025	412.00	397.00	411.80	397.50	354,551.00
20.05.2025	404.00	379.10	404.00	383.50	425,838.00
21.05.2025	490.00	425.60	425.60	490.00	2,305,617.00
22.05.2025	515.00	457.00	489.20	465.00	1,388,189.00
25.05.2025	489.70	448.20	465.00	483.00	366,389.00
26.05.2025	505.40	466.10	492.60	486.90	752,009.00
27.05.2025	507.00	480.30	492.00	495.00	413,321.00
28.05.2025	504.70	485.00	495.00	503.40	283,725.00
29.05.2025	500.00	475.00	500.00	478.80	683,484.00
03.06.2025	488.00	467.20	488.00	485.00	286,203.00
04.06.2025	532.60	481.70	485.00	528.20	544,052.00
05.06.2025	541.00	514.00	533.00	531.00	382,628.00
08.06.2025	536.00	522.70	531.00	529.90	80,573.00
09.06.2025	531.10	500.00	529.90	504.70	327,609.00
10.06.2025	514.00	497.00	514.00	499.10	196,417.00
11.06.2025	511.00	491.00	499.10	510.00	207,782.00
12.06.2025	505.00	475.00	505.00	479.10	264,842.00
15.06.2025	490.00	461.00	465.10	487.10	112,280.00
16.06.2025	496.00	475.00	485.30	475.70	161,929.00
17.06.2025	500.00	462.30	475.70	465.90	395,756.00
18.06.2025	475.00	455.80	465.90	467.40	408,349.00
19.06.2025	479.50	457.00	470.00	459.40	473,130.00
22.06.2025	468.90	452.10	468.90	456.50	245,871.00
23.06.2025	466.60	440.00	456.50	440.80	450,894.00
24.06.2025	463.50	445.00	455.00	460.00	513,262.00
25.06.2025	489.00	460.00	460.00	484.40	411,613.00
26.06.2025	494.00	470.00	491.30	484.20	215,719.00
29.06.2025	495.00	484.20	484.20	493.90	82,185.00
30.06.2025	507.00	487.10	496.00	493.30	168,779.00
01.07.2025	503.00	474.10	493.30	477.20	271,197.00
02.07.2025	485.00	472.50	477.20	480.40	225,998.00
03.07.2025	485.00	471.00	480.40	473.50	153,397.00
06.07.2025	477.00	467.00	473.00	468.30	95,330.00
07.07.2025	471.00	457.10	468.30	458.00	212,509.00
08.07.2025	469.00	444.90	469.00	450.10	286,140.00
09.07.2025	464.90	442.00	450.10	458.10	475,304.00
10.07.2025	479.70	453.30	458.10	473.00	236,121.00
13.07.2025	473.00	454.00	473.00	462.70	102,752.00
14.07.2025	466.00	452.20	462.70	462.60	144,542.00
15.07.2025	470.00	456.80	462.60	464.20	164,958.00
16.07.2025	472.70	455.00	464.00	457.90	90,447.00
17.07.2025	468.90	454.20	457.90	456.10	105,947.00
20.07.2025	463.30	456.10	463.30	457.80	83,369.00
21.07.2025	462.20	420.10	460.00	444.00	319,730.00
22.07.2025	454.00	438.00	444.00	447.70	130,873.00
23.07.2025	464.00	453.00	453.70	456.20	147,412.00
24.07.2025	500.00	448.00	448.00	486.00	529,539.00
27.07.2025	495.00	470.90	495.00	476.00	138,033.00
28.07.2025	488.90	461.70	476.00	472.80	236,061.00
29.07.2025	473.40	460.40	466.00	464.90	162,909.00
30.07.2025	464.90	439.00	464.90	442.80	482,249.00
31.07.2025	454.40	437.70	454.40	439.90	122,684.00
04.08.2025	438.50	430.30	439.90	432.00	148,249.00
05.08.2025	432.10	412.00	432.00	418.50	266,155.00
06.08.2025	431.70	411.10	418.50	412.20	164,982.00
07.08.2025	434.00	398.10	434.00	398.10	1,321,981.00
10.08.2025	406.60	396.30	400.00	404.80	229,102.00
11.08.2025	413.40	397.00	404.70	404.50	191,022.00
12.08.2025	408.00	392.00	404.50	393.80	191,425.00
13.08.2025	407.70	395.00	395.00	405.60	233,660.00
14.08.2025	415.00	405.00	405.60	412.60	187,212.00
17.08.2025	449.70	412.20	412.60	441.00	366,477.00
18.08.2025	467.00	440.30	444.00	467.00	490,550.00
19.08.2025	475.00	460.10	467.00	469.60	325,348.00
20.08.2025	418.00	387.00	390.00	408.30	2,052,001.00
21.08.2025	439.50	408.30	408.30	436.40	950,734.00
24.08.2025	444.00	436.40	436.40	438.70	141,586.00
25.08.2025	466.00	437.00	438.70	464.40	601,629.00
26.08.2025	468.00	446.00	464.40	449.70	186,839.00
27.08.2025	464.90	442.30	450.00	446.70	156,522.00
28.08.2025	446.00	428.10	446.00	429.40	151,540.00
31.08.2025	429.40	416.00	429.40	421.40	137,410.00
01.09.2025	457.60	415.10	425.00	456.70	277,838.00
02.09.2025	460.00	432.90	456.70	437.30	136,521.00
03.09.2025	451.40	437.00	437.30	444.20	95,713.00
04.09.2025	450.90	435.90	444.20	447.10	58,156.00
07.09.2025	476.00	463.00	474.90	469.60	286,715.00
08.09.2025	475.00	461.80	469.60	469.70	138,659.00
09.09.2025	488.90	457.90	458.00	482.50	483,867.00
10.09.2025	488.90	468.20	482.50	475.80	227,108.00
11.09.2025	475.80	462.00	475.80	464.70	185,628.00
14.09.2025	474.00	456.50	461.00	458.80	55,981.00
15.09.2025	474.30	438.40	473.80	443.20	157,834.00
16.09.2025	445.00	429.00	443.20	437.60	158,772.00
17.09.2025	451.00	430.00	437.60	437.60	153,441.00
18.09.2025	449.40	430.50	437.60	433.10	195,103.00
21.09.2025	444.00	427.80	430.10	428.60	71,539.00
25.09.2025	434.80	422.30	428.60	423.80	116,619.00
28.09.2025	451.70	423.10	423.10	445.80	128,771.00
29.09.2025	454.40	434.30	445.80	451.90	116,015.00
30.09.2025	466.90	447.40	456.70	464.00	201,719.00
05.10.2025	483.00	462.00	483.00	465.50	110,442.00
08.10.2025	465.50	451.50	465.50	453.90	89,143.00
09.10.2025	474.00	445.00	462.00	448.60	184,108.00
12.10.2025	458.70	444.40	455.00	451.00	95,761.00
15.10.2025	457.60	445.40	451.00	450.70	119,279.00
16.10.2025	456.00	441.50	450.70	441.90	79,057.00
19.10.2025	446.70	422.70	442.00	429.60	137,673.00
20.10.2025	437.90	424.90	429.60	434.80	54,951.00
21.10.2025	434.80	419.90	434.80	423.90	133,791.00
22.10.2025	429.00	410.30	423.90	410.30	425,884.00
23.10.2025	427.50	410.30	410.30	424.70	111,412.00
26.10.2025	428.00	417.00	424.70	422.00	102,549.00
27.10.2025	425.00	408.30	422.00	413.20	214,351.00
28.10.2025	416.40	407.00	413.20	408.30	83,059.00
29.10.2025	413.80	400.00	408.30	407.50	131,453.00
30.10.2025	411.00	403.30	407.50	404.00	108,532.00
02.11.2025	410.00	399.00	404.00	406.70	105,084.00
03.11.2025	409.00	401.50	406.70	403.10	116,720.00
04.11.2025	402.60	392.20	400.00	394.50	263,768.00
05.11.2025	406.70	391.50	394.50	404.60	144,764.00
06.11.2025	404.60	399.00	399.00	404.20	118,393.00
09.11.2025	406.00	402.00	404.20	403.10	34,067.00
10.11.2025	413.50	402.00	403.10	409.00	67,712.00
11.11.2025	413.00	405.00	409.00	408.60	160,013.00
12.11.2025	413.60	402.50	402.50	411.90	163,334.00
13.11.2025	459.90	408.90	411.90	434.80	380,653.00
16.11.2025	435.10	427.10	434.80	428.60	43,040.00
17.11.2025	469.00	435.00	450.00	437.00	1,238,675.00
18.11.2025	444.90	424.90	427.20	426.70	237,224.00
19.11.2025	434.10	412.00	427.10	417.40	197,254.00
20.11.2025	422.90	407.60	417.40	413.70	225,501.00
23.11.2025	430.50	413.60	413.70	430.50	196,092.00
24.11.2025	437.90	425.00	432.00	431.60	119,524.00
25.11.2025	436.30	416.70	433.00	418.80	163,725.00
26.11.2025	426.00	415.60	422.50	422.40	113,636.00
27.11.2025	427.00	415.50	422.40	425.30	153,012.00
30.11.2025	438.00	412.00	412.00	420.90	176,072.00
01.12.2025	470.00	399.90	410.30	450.00	1,666,660.00
02.12.2025	462.00	439.00	450.00	451.20	300,067.00
03.12.2025	453.00	443.30	450.00	444.60	104,736.00
04.12.2025	446.80	425.00	443.10	429.50	193,109.00
07.12.2025	443.90	429.50	431.70	439.70	208,555.00
08.12.2025	445.40	426.00	439.70	427.40	190,407.00
09.12.2025	427.40	415.50	427.40	415.70	340,683.00
10.12.2025	430.00	402.10	415.00	413.90	260,954.00
11.12.2025	419.80	405.00	413.90	416.90	601,513.00
14.12.2025	422.90	415.00	416.90	415.30	53,739.00
15.12.2025	420.90	394.40	415.30	402.60	334,731.00
16.12.2025	404.60	392.00	403.00	396.30	633,408.00
17.12.2025	415.30	388.20	393.00	413.50	502,486.00
18.12.2025	419.00	402.00	413.50	411.00	184,790.00
21.12.2025	417.00	403.00	403.00	415.90	202,159.00
22.12.2025	419.10	402.20	410.10	417.90	216,315.00
23.12.2025	420.00	408.90	408.90	413.90	150,263.00
24.12.2025	418.70	410.10	413.90	414.50	67,299.00
25.12.2025	415.00	409.10	411.00	411.70	129,405.00
28.12.2025	412.00	403.50	409.00	409.20	71,446.00
29.12.2025	412.40	402.00	409.90	404.10	317,741.00
30.12.2025	405.00	400.10	402.00	403.40	470,888.00
31.12.2025	408.00	394.00	402.00	408.00	602,083.00
01.01.2026	408.00	398.10	408.00	398.40	332,414.00
05.01.2026	398.30	391.50	398.30	393.20	292,557.00
06.01.2026	398.20	387.50	390.20	388.40	882,613.00
07.01.2026	390.00	380.00	390.00	380.00	319,458.00
08.01.2026	385.00	374.00	380.00	374.80	386,502.00
09.01.2026	380.00	369.20	374.80	370.20	232,746.00
12.01.2026	376.50	363.10	370.20	372.70	254,279.00
13.01.2026	395.00	373.00	380.00	391.00	351,608.00
14.01.2026	406.00	388.40	391.00	389.30	474,050.00
15.01.2026	399.90	382.90	399.90	386.90	129,461.00
16.01.2026	391.90	386.30	386.90	388.40	40,586.00
19.01.2026	388.40	374.60	388.40	376.10	111,094.00
20.01.2026	376.80	363.00	376.10	371.70	233,146.00
21.01.2026	377.90	363.00	371.70	366.00	190,139.00
22.01.2026	375.00	365.00	366.00	367.20	110,587.00
23.01.2026	380.00	364.30	375.00	376.90	51,752.00
26.01.2026	383.00	369.90	370.00	375.50	201,632.00
27.01.2026	374.10	368.60	375.50	371.00	151,057.00
28.01.2026	379.00	367.20	368.50	368.60	196,522.00
29.01.2026	371.40	357.00	366.10	359.50	208,085.00
30.01.2026	374.00	356.10	359.50	362.60	181,270.00
02.02.2026	361.00	355.00	360.00	358.90	166,588.00
03.02.2026	364.00	358.90	358.90	361.40	36,449.00
04.02.2026	363.40	349.00	361.40	353.40	360,159.00
05.02.2026	356.00	348.60	353.40	348.60	445,942.00
06.02.2026	355.00	348.60	348.60	354.40	56,871.00
09.02.2026	365.00	350.00	354.40	352.50	68,918.00
10.02.2026	360.00	348.00	360.00	351.60	110,467.00

צרו איתנו קשר *5988