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 > מגוריט > 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 מגוריט

MGURIT

מניה 1139195 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
08:32	871.7	871.7	871.7	871.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2026 09:15	875.4	875.4	875.4	875.4	0.00
04.02.2026 09:45	875.4	875.4	-99.99	-99.99	0.00
04.02.2026 10:15	886	875.4	875.4	876.4	31,614.00
04.02.2026 10:45	874.2	866.8	873.2	874.2	17,084.00
04.02.2026 11:15	874	866.4	870.9	874	35,761.00
04.02.2026 11:45	874.9	870.5	874	872.5	752,557.00
04.02.2026 12:15	878.3	870.5	872.6	870.5	78,784.00
04.02.2026 12:45	868.5	863.6	868.5	863.6	40,421.00
04.02.2026 13:15	862.6	859	859.1	862.6	27,676.00
04.02.2026 13:45	861.7	858.9	861.6	861.7	4,160.00
04.02.2026 14:15	862.4	859.1	859.1	862.4	11,445.00
04.02.2026 14:45	863.2	863	863.2	863	5,808.00
04.02.2026 15:15	863.2	856.7	863.2	857.2	600,737.00
04.02.2026 15:45	859.3	855.1	857.2	855.1	14,974.00
04.02.2026 16:15	859.9	855.1	858.2	855.1	9,911.00
04.02.2026 16:45	859	855.5	855.8	859	72,810.00
04.02.2026 17:15	859.7	855.1	859	858.7	313,037.00
04.02.2026 17:45	858.7	855.1	857.6	857.6	39,672.00
05.02.2026 09:15	857.6	857.6	857.6	857.6	0.00
05.02.2026 09:45	858.7	771.8	-99.99	-99.99	0.00
05.02.2026 10:15	861.7	857.6	858	857.6	18,421.00
05.02.2026 10:45	857.7	850	851	856.6	19,827.00
05.02.2026 11:15	854.9	851.4	851.4	854.9	2,105.00
05.02.2026 11:45	852.2	849.7	850.6	850.1	122,027.00
05.02.2026 12:15	852.8	846.8	852	847.6	561,530.00
05.02.2026 12:45	846	839.2	846	845.3	31,053.00
05.02.2026 13:15	850	843	843.1	847.4	39,264.00
05.02.2026 13:45	847.4	829.2	847.4	831.1	150,549.00
05.02.2026 14:15	846.5	838.4	845.2	846.5	31,815.00
05.02.2026 14:45	843.1	835	843.1	835.2	24,682.00
05.02.2026 15:15	863.1	832.1	832.6	860	499,214.00
05.02.2026 15:45	883	859.9	861.6	878.2	776,722.00
05.02.2026 16:15	908	871.5	871.5	891.4	1,005,855.00
05.02.2026 16:45	893.4	857.7	878.3	877.7	269,559.00
05.02.2026 17:15	861.1	771.8	-99.99	-99.99	0.00
06.02.2026 09:15	859	859	859	859	0.00
06.02.2026 09:45	898.9	859	-99.99	-99.99	0.00
09.02.2026 09:15	863.4	863.4	863.4	863.4	0.00
09.02.2026 09:45	863.4	863.4	-99.99	-99.99	0.00
09.02.2026 10:15	863.4	863.4	863.4	863.4	10,585.00
09.02.2026 10:45	876.9	870	870	870.1	28,803.00
09.02.2026 11:15	876.9	871.6	876.9	871.6	6,933.00
09.02.2026 11:45	871.6	871.6	871.6	871.6	0.00
09.02.2026 12:15	877.2	872	877.2	872	28,273.00
09.02.2026 12:45	887.7	873	877.1	887.2	70,592.00
09.02.2026 13:15	882	873.1	882	878.5	30,488.00
09.02.2026 13:45	878.5	878	878.5	878	35,546.00
09.02.2026 14:15	878.5	877.7	878.4	877.7	42,190.00
09.02.2026 14:45	878.5	877.9	877.9	878.4	15,618.00
09.02.2026 15:15	878.5	877.5	878.5	877.9	38,723.00
09.02.2026 15:45	877.9	875.8	877.8	875.8	37,238.00
09.02.2026 16:15	873.1	873.1	873.1	873.1	515.00
09.02.2026 16:45	875	871.2	874	872.6	35,551.00
09.02.2026 17:15	877.2	871.7	872.6	877.1	27,776.00
09.02.2026 17:45	877.2	870.1	875	875	65,380.00
10.02.2026 09:15	875	875	875	875	0.00
10.02.2026 09:45	875	875	-99.99	-99.99	0.00
10.02.2026 10:15	880	875	875	880	11,521.00
10.02.2026 10:45	886.5	880	886.5	880	28,101.00
10.02.2026 11:15	900	887.7	900	887.7	38,270.00
10.02.2026 11:45	887.6	887.6	887.6	887.6	4,970.00
10.02.2026 12:15	887.7	887.5	887.5	887.7	13,926.00
10.02.2026 12:45	886.7	885.1	885.1	886.7	7,939.00
10.02.2026 13:15	887.7	883.8	886	883.8	246,636.00
10.02.2026 13:45	886.7	883.2	883.2	886.7	4,248.00
10.02.2026 14:15	886.7	885.4	886.4	886.7	29,449.00
10.02.2026 14:45	884.9	876.2	884.9	876.2	41,423.00
10.02.2026 15:15	881.6	876.1	878.4	876.3	13,942.00
10.02.2026 15:45	879	878.9	879	879	6,468.00
10.02.2026 16:15	878.5	874.9	878.5	874.9	60,234.00
10.02.2026 16:45	875	866.7	875	868	66,809.00
10.02.2026 17:15	873.7	870	870	873.5	18,980.00
10.02.2026 17:45	875	860	871.7	871.7	63,111.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	623.05	587.38	620.45	600.26	69,821.00
13.02.2025	621.22	600.84	610.16	603.82	105,036.00
16.02.2025	605.65	597.95	603.82	601.03	115,515.00
17.02.2025	612.37	594.21	601.03	602.76	155,917.00
18.02.2025	631.51	597.47	602.76	628.62	68,573.00
19.02.2025	634.49	608.24	634.49	616.70	83,548.00
20.02.2025	629.20	616.70	616.70	623.14	77,162.00
23.02.2025	624.58	591.71	623.14	622.18	30,901.00
24.02.2025	615.74	607.57	622.18	614.01	40,131.00
25.02.2025	614.68	600.84	614.01	604.11	429,977.00
26.02.2025	612.86	597.19	604.11	602.28	34,772.00
27.02.2025	610.45	600.84	602.28	606.13	64,643.00
02.03.2025	609.49	593.24	606.13	597.38	56,422.00
03.03.2025	604.20	595.26	597.38	598.53	78,047.00
04.03.2025	598.63	567.19	598.53	574.31	71,497.00
05.03.2025	586.42	569.21	574.31	575.84	123,978.00
06.03.2025	576.71	562.77	575.84	570.75	49,578.00
09.03.2025	581.32	570.75	570.75	577.77	59,572.00
10.03.2025	577.77	563.25	577.77	569.31	85,830.00
11.03.2025	569.31	548.45	569.31	558.73	111,043.00
12.03.2025	572.96	558.54	558.73	570.75	62,031.00
13.03.2025	570.75	543.16	570.75	543.16	345,367.00
16.03.2025	566.04	525.66	543.16	531.24	516,681.00
17.03.2025	537.39	508.55	537.39	522.01	416,756.00
18.03.2025	523.83	513.07	522.01	519.70	254,857.00
19.03.2025	523.93	507.97	519.70	519.32	134,450.00
20.03.2025	540.95	514.32	516.62	527.49	323,807.00
23.03.2025	537.39	509.51	537.39	514.32	94,614.00
24.03.2025	528.74	514.32	514.32	528.74	150,276.00
25.03.2025	538.64	522.39	530.18	529.70	61,175.00
26.03.2025	539.31	529.70	529.70	533.26	611,223.00
27.03.2025	546.23	527.10	533.26	528.93	64,710.00
30.03.2025	528.74	511.53	516.14	525.37	40,343.00
31.03.2025	533.64	517.01	525.37	527.78	74,668.00
01.04.2025	547.00	527.68	527.78	542.97	28,735.00
02.04.2025	561.14	542.97	542.97	558.44	64,619.00
03.04.2025	558.35	528.55	558.35	539.60	67,262.00
06.04.2025	539.60	515.09	524.89	519.12	176,699.00
07.04.2025	522.49	490.28	519.12	516.53	269,414.00
08.04.2025	529.89	516.53	516.53	522.49	78,994.00
09.04.2025	524.41	510.47	522.49	521.91	90,661.00
10.04.2025	549.12	522.30	522.30	547.96	53,807.00
14.04.2025	564.02	552.19	552.39	556.52	40,802.00
15.04.2025	563.44	556.52	556.52	558.83	32,500.00
16.04.2025	558.83	546.81	546.81	554.59	24,862.00
17.04.2025	563.85	538.33	554.59	560.70	70,870.00
20.04.2025	577.35	560.70	560.70	577.35	37,004.00
21.04.2025	583.26	568.29	580.31	580.90	43,843.00
22.04.2025	585.04	572.03	580.90	579.52	51,097.00
23.04.2025	594.59	567.50	579.52	589.07	107,099.00
24.04.2025	589.07	579.22	589.07	582.18	89,794.00
27.04.2025	593.51	573.11	585.13	591.14	49,322.00
28.04.2025	592.03	579.32	591.14	585.53	48,274.00
29.04.2025	601.69	581.69	585.53	595.38	62,599.00
04.05.2025	620.70	587.40	595.38	610.85	43,081.00
05.05.2025	628.39	610.85	610.85	622.57	71,846.00
06.05.2025	625.63	612.82	622.57	625.63	300,306.00
07.05.2025	636.46	601.49	622.57	633.71	133,726.00
08.05.2025	644.25	625.13	633.71	640.70	143,238.00
11.05.2025	641.69	630.85	640.70	640.80	37,709.00
12.05.2025	644.05	636.46	636.46	639.22	53,586.00
13.05.2025	643.66	633.51	639.22	637.84	33,554.00
14.05.2025	638.34	619.72	637.84	627.70	255,800.00
15.05.2025	627.70	610.75	627.70	612.03	51,814.00
18.05.2025	623.76	609.86	623.76	611.14	61,947.00
19.05.2025	618.93	601.69	611.14	605.63	43,169.00
20.05.2025	605.63	599.03	601.00	603.26	73,150.00
21.05.2025	608.39	594.10	603.26	598.24	95,339.00
22.05.2025	602.97	581.29	592.23	594.39	182,126.00
25.05.2025	597.06	592.13	594.39	597.06	17,509.00
26.05.2025	619.72	597.06	597.06	617.84	42,330.00
27.05.2025	628.98	607.99	617.84	624.44	15,782.00
28.05.2025	645.33	622.77	624.44	641.88	60,661.00
29.05.2025	659.81	645.13	645.13	659.22	127,247.00
03.06.2025	662.08	647.50	659.22	655.48	200,044.00
04.06.2025	665.04	651.83	655.48	657.25	39,379.00
05.06.2025	657.25	633.51	657.25	637.55	37,539.00
08.06.2025	649.96	621.00	637.55	649.96	61,079.00
09.06.2025	649.96	640.41	649.96	646.02	26,845.00
10.06.2025	645.23	639.72	640.41	641.29	15,140.00
11.06.2025	650.26	641.29	641.29	647.79	29,875.00
12.06.2025	647.79	604.25	647.79	609.37	52,565.00
15.06.2025	625.63	591.14	609.37	618.43	33,714.00
16.06.2025	664.05	610.85	618.43	660.41	113,112.00
17.06.2025	672.92	640.41	660.41	672.92	377,117.00
18.06.2025	684.74	665.73	672.92	680.50	124,122.00
19.06.2025	683.07	676.66	680.50	681.39	35,930.00
22.06.2025	704.45	675.68	681.39	695.58	270,730.00
23.06.2025	694.59	668.58	695.58	668.58	68,300.00
24.06.2025	732.92	668.58	668.58	729.57	448,384.00
25.06.2025	734.00	723.17	729.57	734.00	91,164.00
26.06.2025	734.00	726.42	734.00	732.72	94,163.00
29.06.2025	768.49	726.71	734.00	768.49	180,559.00
30.06.2025	761.49	746.81	768.49	760.41	135,300.00
01.07.2025	793.02	760.41	760.41	773.41	224,431.00
02.07.2025	815.88	760.60	773.41	806.91	1,613,931.00
03.07.2025	821.79	777.06	806.91	794.60	245,589.00
06.07.2025	794.60	787.40	794.60	794.50	90,319.00
07.07.2025	802.97	776.76	802.18	786.22	146,070.00
08.07.2025	787.70	750.75	786.22	775.97	202,160.00
09.07.2025	788.19	770.75	788.19	773.02	206,706.00
10.07.2025	788.19	774.30	776.07	788.19	85,749.00
13.07.2025	822.67	773.61	788.39	822.67	594,746.00
14.07.2025	822.67	799.03	818.73	821.69	387,723.00
15.07.2025	855.58	821.69	821.69	855.58	349,564.00
16.07.2025	854.20	837.75	853.91	854.10	101,050.00
17.07.2025	861.79	854.10	861.00	859.72	135,437.00
20.07.2025	865.93	851.05	859.13	862.28	108,309.00
21.07.2025	865.93	855.09	862.28	863.17	241,010.00
22.07.2025	863.27	853.61	863.17	859.33	98,252.00
23.07.2025	890.95	852.33	859.33	873.41	316,649.00
24.07.2025	876.07	852.53	867.01	872.04	300,095.00
27.07.2025	891.64	856.96	857.16	863.56	42,479.00
28.07.2025	886.64	830.33	863.56	838.22	291,810.00
29.07.2025	838.22	814.55	838.22	827.47	677,117.00
30.07.2025	843.94	812.57	827.47	825.20	253,107.00
31.07.2025	849.85	811.39	825.20	823.03	386,969.00
04.08.2025	855.87	806.75	823.03	823.91	1,592,820.00
05.08.2025	824.90	795.91	823.91	798.96	366,626.00
06.08.2025	819.58	784.07	798.96	807.54	1,059,587.00
07.08.2025	823.72	804.98	807.54	815.63	911,369.00
10.08.2025	849.26	799.36	815.63	819.58	506,237.00
11.08.2025	853.11	799.85	853.11	817.50	65,574.00
12.08.2025	830.13	798.17	809.12	807.05	60,787.00
13.08.2025	826.48	806.95	807.05	822.63	87,045.00
14.08.2025	840.19	821.05	822.63	831.41	43,467.00
17.08.2025	870.37	831.41	831.41	864.15	92,419.00
18.08.2025	864.84	850.74	864.15	862.48	155,311.00
19.08.2025	868.20	853.01	862.48	859.91	65,802.00
20.08.2025	863.07	846.60	859.91	862.18	63,325.00
21.08.2025	862.18	821.45	857.94	821.45	57,245.00
24.08.2025	868.20	789.99	789.99	862.97	114,607.00
25.08.2025	873.03	861.00	862.97	867.31	104,230.00
26.08.2025	861.20	848.08	867.31	860.60	173,468.00
27.08.2025	866.92	855.38	860.60	857.35	37,047.00
28.08.2025	857.35	810.21	857.35	844.53	36,837.00
31.08.2025	862.97	838.91	844.53	862.97	50,113.00
01.09.2025	859.03	848.18	852.12	852.61	64,480.00
02.09.2025	852.61	811.88	852.12	829.14	67,290.00
03.09.2025	851.14	829.14	829.14	849.06	25,708.00
04.09.2025	861.10	843.74	849.06	860.80	17,344.00
07.09.2025	869.87	849.26	860.80	869.87	48,941.00
08.09.2025	869.87	851.74	869.87	851.74	102,009.00
09.09.2025	876.65	855.73	870.67	876.65	71,270.00
10.09.2025	876.65	856.03	876.65	859.12	74,718.00
11.09.2025	860.51	835.61	859.12	846.66	74,563.00
14.09.2025	846.66	829.23	846.66	838.99	19,021.00
15.09.2025	873.66	828.63	873.66	838.79	64,154.00
16.09.2025	856.72	786.79	838.79	838.00	63,899.00
17.09.2025	866.39	823.95	838.00	828.83	63,206.00
18.09.2025	840.89	823.85	828.83	836.00	74,907.00
21.09.2025	837.00	806.32	836.00	826.84	47,089.00
25.09.2025	826.84	809.11	826.84	813.89	51,315.00
28.09.2025	875.65	813.89	813.89	875.65	130,085.00
29.09.2025	881.33	860.41	875.65	874.66	281,200.00
30.09.2025	906.43	870.57	884.62	870.57	547,631.00
05.10.2025	913.41	871.67	913.41	875.65	123,337.00
08.10.2025	913.11	846.86	846.86	897.97	55,410.00
09.10.2025	944.39	903.35	911.42	941.70	228,614.00
12.10.2025	942.40	924.47	942.40	935.42	606,301.00
15.10.2025	946.28	894.58	946.28	902.55	163,129.00
16.10.2025	902.55	882.92	902.55	900.16	140,600.00
19.10.2025	907.03	887.31	900.16	896.47	38,281.00
20.10.2025	911.42	877.64	896.47	877.64	53,789.00
21.10.2025	893.38	844.87	877.64	853.04	228,107.00
22.10.2025	861.81	849.95	853.04	861.81	60,749.00
23.10.2025	882.82	844.57	844.57	863.60	40,374.00
26.10.2025	888.60	863.70	863.60	866.69	128,754.00
27.10.2025	887.41	866.69	866.69	887.41	49,130.00
28.10.2025	894.58	861.51	861.71	873.86	105,931.00
29.10.2025	888.40	873.36	873.86	881.63	91,903.00
30.10.2025	894.38	856.72	881.63	881.63	344,637.00
02.11.2025	884.72	856.92	881.63	871.67	101,786.00
03.11.2025	879.64	861.61	871.67	879.64	352,068.00
04.11.2025	879.64	861.71	879.64	870.57	53,816.00
05.11.2025	870.57	847.76	870.57	853.24	675,201.00
06.11.2025	859.61	834.81	853.24	843.08	3,634,818.00
09.11.2025	861.31	842.68	843.08	849.65	47,842.00
10.11.2025	860.61	849.65	849.65	860.61	100,082.00
11.11.2025	865.19	850.15	860.61	865.19	72,361.00
12.11.2025	883.62	860.01	865.19	882.63	214,607.00
13.11.2025	889.10	872.66	882.63	887.41	184,517.00
16.11.2025	891.39	873.76	884.72	879.74	65,968.00
17.11.2025	879.74	856.72	879.74	867.68	127,651.00
18.11.2025	870.87	857.42	867.68	866.69	86,489.00
19.11.2025	874.56	855.33	855.33	866.69	379,760.00
20.11.2025	871.67	850.05	861.71	862.50	82,974.00
23.11.2025	862.50	851.74	862.50	852.64	60,178.00
24.11.2025	866.69	834.81	866.69	850.15	477,694.00
25.11.2025	851.64	842.78	850.15	849.85	315,645.00
26.11.2025	849.85	836.70	849.85	839.19	157,244.00
27.11.2025	843.87	803.03	839.19	837.10	890,721.00
30.11.2025	843.08	816.88	837.10	839.79	233,699.00
01.12.2025	919.48	851.54	863.40	911.42	1,349,080.00
02.12.2025	971.29	933.43	955.35	946.68	951,016.00
03.12.2025	970.69	942.40	957.44	953.95	294,997.00
04.12.2025	957.34	935.42	957.34	941.80	216,201.00
07.12.2025	948.27	938.01	942.40	939.51	193,598.00
08.12.2025	946.38	917.39	939.51	918.09	112,103.00
09.12.2025	921.48	890.60	921.48	897.67	97,255.00
10.12.2025	903.65	882.92	897.67	885.61	94,486.00
11.12.2025	898.56	877.64	885.61	889.30	93,122.00
14.12.2025	901.80	880.30	889.30	882.70	101,383.00
15.12.2025	901.20	875.00	891.50	882.90	141,710.00
16.12.2025	900.60	862.70	882.90	864.30	157,557.00
17.12.2025	882.00	859.40	864.30	862.90	61,676.00
18.12.2025	898.00	852.00	898.00	860.00	268,916.00
21.12.2025	900.00	870.20	900.00	885.70	111,850.00
22.12.2025	897.30	878.20	885.70	885.70	179,080.00
23.12.2025	888.00	875.10	888.00	885.00	172,662.00
24.12.2025	908.00	878.00	885.00	878.00	5,696,801.00
25.12.2025	900.00	875.20	878.00	895.00	590,362.00
28.12.2025	904.00	895.00	895.00	900.50	180,189.00
29.12.2025	915.90	894.90	900.50	905.90	562,011.00
30.12.2025	913.00	896.40	905.90	903.40	545,046.00
31.12.2025	905.00	882.60	903.40	905.00	193,302.00
01.01.2026	909.90	892.20	905.00	909.40	111,617.00
05.01.2026	943.50	906.30	915.00	942.00	2,085,484.00
06.01.2026	945.40	924.70	942.00	943.40	1,570,529.00
07.01.2026	943.40	929.90	943.40	939.90	188,011.00
08.01.2026	940.00	910.00	936.90	937.10	2,356,798.00
09.01.2026	948.90	937.10	937.10	941.70	28,108.00
12.01.2026	944.50	924.70	931.00	944.50	137,022.00
13.01.2026	945.00	924.20	944.50	936.10	75,898.00
14.01.2026	941.80	920.00	936.10	929.60	67,327.00
15.01.2026	930.00	911.80	929.60	929.00	118,847.00
16.01.2026	933.80	905.00	929.00	905.00	69,973.00
19.01.2026	915.00	890.00	905.00	902.90	77,268.00
20.01.2026	902.90	872.30	902.90	887.50	79,789.00
21.01.2026	887.50	860.00	887.50	868.40	86,866.00
22.01.2026	887.00	869.00	869.00	876.30	77,694.00
23.01.2026	889.40	872.00	876.30	885.10	24,148.00
26.01.2026	917.20	896.00	900.00	909.00	0.00
27.01.2026	913.30	886.80	905.10	899.20	374,208.00
28.01.2026	899.20	866.80	899.20	872.00	412,747.00
29.01.2026	874.00	858.00	872.00	861.60	213,231.00
30.01.2026	873.00	851.00	861.60	851.00	146,646.00
02.02.2026	883.90	837.20	851.00	883.90	547,077.00
03.02.2026	890.00	866.00	883.90	875.40	265,631.00
04.02.2026	886.00	855.10	875.40	857.60	344,897.00
05.02.2026	908.10	829.20	858.00	859.00	962,840.00
06.02.2026	870.40	850.00	870.00	863.40	56,319.00
09.02.2026	888.80	863.40	863.40	875.00	119,015.00
10.02.2026	900.00	866.70	875.00	871.70	156,138.00

צרו איתנו קשר *5988