גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > מטלייף > גרפים

עדכון אחרון 21:17

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מטלייף

MetLife

מניה MET 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	71.6	71.6	71.6	71.6	0.00
16:50	70.725	70.725	70.725	70.725	36,827.00
17:00	70.3	70.3	70.3	70.3	43,188.00
17:10	70.39	70.39	70.39	70.39	51,344.00
17:20	70.12	70.12	70.12	70.12	60,774.00
17:30	69.625	69.625	69.625	69.625	86,679.00
17:40	70.04	70.04	70.04	70.04	140,297.00
17:50	70.265	70.265	70.265	70.265	62,123.00
18:00	69.975	69.975	69.975	69.975	79,322.00
18:10	70.11	70.11	70.11	70.11	82,203.00
18:20	71	71	71	71	319,892.00
18:30	70.75	70.75	70.75	70.75	142,994.00
18:40	70.83	70.83	70.83	70.83	66,528.00
18:50	70.84	70.84	70.84	70.84	86,512.00
19:00	71.005	71.005	71.005	71.005	78,271.00
19:10	71.12	71.12	71.12	71.12	33,191.00
19:20	71.12	71.12	71.12	71.12	32,579.00
19:30	71.2142	71.2142	71.2142	71.2142	25,889.00
19:40	71.13	71.13	71.13	71.13	28,562.00
19:50	71.395	71.395	71.395	71.395	27,730.00
20:00	71.64	71.64	71.64	71.64	40,062.00
20:10	71.775	71.775	71.775	71.775	37,189.00
20:20	71.985	71.985	71.985	71.985	44,563.00
20:30	72.105	72.105	72.105	72.105	30,265.00
20:40	72.1826	72.1826	72.1826	72.1826	40,639.00
20:50	72.39	72.39	72.39	72.39	57,268.00
21:00	72.45	72.45	72.45	72.45	27,534.00
21:10	72.4584	72.4584	72.4584	72.4584	34,958.00
21:20	72.38	72.38	72.38	72.38	47,123.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	73.2	72.65	72.79	72.67	2,276,790.00
27.02.2026 17:30	72.88	72.49	72.59	72.5873	3,270,754.00
27.02.2026 18:00	72.72	72.375	72.5925	72.595	3,703,573.00
27.02.2026 18:30	72.9	72.145	72.535	72.145	6,789,021.00
27.02.2026 19:00	72.44	71.89	72.225	71.89	6,867,040.00
27.02.2026 19:30	72.36	71.83	71.92	72.35	9,634,244.00
27.02.2026 20:00	72.5715	72.32	72.4	72.5715	8,302,400.00
27.02.2026 20:30	72.67	72.375	72.555	72.6	9,155,803.00
27.02.2026 21:00	72.8	72.275	72.68	72.405	10,151,414.00
27.02.2026 21:30	72.405	71.725	72.36	71.76	9,133,025.00
27.02.2026 22:00	72.02	71.61	71.84	72.02	8,714,593.00
27.02.2026 22:30	72.21	71.75	71.94	72.07	9,012,858.00
02.03.2026 16:30	72.175	71.1601	71.1601	72.03	142,401.00
02.03.2026 17:00	72.93	72.025	72.025	72.835	428,905.00
02.03.2026 17:30	72.9	72.44	72.83	72.9	804,431.00
02.03.2026 18:00	73.07	72.765	72.97	72.82	1,331,175.00
02.03.2026 18:30	73.13	72.78	72.855	73.025	2,305,833.00
02.03.2026 19:00	73.575	73.107	73.115	73.2	3,210,891.00
02.03.2026 19:30	73.395	73.05	73.185	73.37	3,563,517.00
02.03.2026 20:00	73.4	73.24	73.38	73.4	3,994,794.00
02.03.2026 20:30	73.44	73.25	73.42	73.3	4,462,135.00
02.03.2026 21:00	73.57	73.21	73.275	73.5484	5,319,741.00
02.03.2026 21:30	73.71	73.45	73.68	73.65	5,384,386.00
02.03.2026 22:00	73.705	73.21	73.705	73.435	7,277,415.00
02.03.2026 22:30	73.53	73.23	73.48	73.26	8,801,966.00
03.03.2026 16:30	71.6775	70.28	71.62	70.38	392,642.00
03.03.2026 17:00	70.66	69.585	70.54	69.665	1,063,039.00
03.03.2026 17:30	70.285	69.87	69.99	69.9058	1,959,828.00
03.03.2026 18:00	71.09	69.89	69.92	70.823	4,602,134.00
03.03.2026 18:30	71.22	70.615	70.82	71.22	6,946,828.00
03.03.2026 19:00	71.3	71.065	71.245	71.245	7,696,809.00
03.03.2026 19:30	71.715	71.1	71.2001	71.68	10,530,372.00
03.03.2026 20:00	72.235	71.75	71.75	72.19	10,103,309.00
03.03.2026 20:30	72.605	72.125	72.2	72.49	10,003,654.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	84.69	81.15	84.48	81.56	4,323,726.00
05.03.2025	83.48	81.42	81.48	83.06	3,095,806.00
06.03.2025	83.04	81.13	82.03	82.22	3,042,961.00
07.03.2025	82.63	80.72	81.79	82.25	3,131,191.00
10.03.2025	80.49	78.12	79.75	79.18	4,364,752.00
11.03.2025	79.55	78.00	78.68	78.45	3,802,768.00
12.03.2025	79.80	78.20	79.12	79.18	3,223,691.00
13.03.2025	79.91	77.64	79.44	77.70	4,207,567.00
14.03.2025	80.63	77.86	78.42	80.41	2,818,636.00
17.03.2025	82.56	79.94	80.15	82.16	2,744,751.00
18.03.2025	82.94	81.52	82.31	81.64	2,963,449.00
19.03.2025	83.50	81.57	81.92	83.02	2,677,567.00
20.03.2025	83.69	82.18	82.25	82.70	2,328,200.00
21.03.2025	82.82	81.38	82.07	82.36	5,701,983.00
24.03.2025	84.48	83.20	83.43	84.18	2,971,920.00
25.03.2025	85.00	83.30	84.48	83.74	3,217,547.00
26.03.2025	84.99	83.53	84.26	83.93	2,998,368.00
27.03.2025	84.08	82.83	83.91	83.05	3,022,422.00
28.03.2025	82.98	78.46	82.52	79.23	6,369,305.00
31.03.2025	80.71	78.02	78.38	80.29	5,392,281.00
01.04.2025	81.51	79.45	80.25	81.16	3,249,786.00
02.04.2025	82.73	79.80	79.80	82.49	3,124,694.00
03.04.2025	79.25	75.75	78.38	75.91	6,102,331.00
04.04.2025	73.41	67.89	72.85	69.07	8,248,930.00
07.04.2025	71.32	65.21	67.19	69.34	9,039,987.00
08.04.2025	73.34	67.32	72.49	68.42	5,972,938.00
09.04.2025	75.95	66.83	67.89	75.24	6,264,717.00
10.04.2025	73.70	69.30	73.17	71.11	5,021,285.00
11.04.2025	71.64	68.97	70.74	71.40	3,869,923.00
14.04.2025	73.86	72.22	73.04	72.95	2,825,054.00
15.04.2025	73.95	72.56	73.02	72.71	2,348,781.00
16.04.2025	73.29	71.16	72.38	71.70	3,543,265.00
17.04.2025	73.46	71.91	72.30	72.55	2,692,185.00
21.04.2025	72.28	69.62	71.79	70.40	3,299,925.00
22.04.2025	73.28	71.13	72.13	73.09	3,658,377.00
23.04.2025	76.94	74.01	74.75	74.24	3,457,936.00
24.04.2025	76.20	73.76	74.24	75.86	2,028,150.00
25.04.2025	75.56	74.39	75.30	75.17	2,244,530.00
28.04.2025	76.73	75.51	75.66	75.94	3,846,075.00
29.04.2025	76.61	75.26	75.58	76.42	2,115,001.00
30.04.2025	75.52	73.24	74.57	75.37	3,610,628.00
01.05.2025	77.25	74.76	76.36	75.77	3,248,276.00
02.05.2025	78.15	76.28	77.07	77.81	3,332,867.00
05.05.2025	78.16	76.95	76.95	77.41	2,825,520.00
06.05.2025	77.36	75.95	76.29	76.42	2,710,187.00
07.05.2025	77.64	75.92	76.96	76.74	3,623,160.00
08.05.2025	78.93	77.05	77.60	77.59	3,979,398.00
09.05.2025	78.54	77.68	78.06	77.85	1,885,308.00
12.05.2025	81.05	80.10	80.24	80.64	3,450,332.00
13.05.2025	81.86	80.58	80.58	81.16	2,507,248.00
14.05.2025	81.33	79.74	81.15	79.95	2,497,901.00
15.05.2025	80.56	79.11	79.50	80.46	2,481,920.00
16.05.2025	81.08	79.96	80.49	80.83	2,953,161.00
19.05.2025	81.10	80.00	80.30	80.87	1,999,460.00
20.05.2025	81.09	80.11	80.69	80.33	2,237,645.00
21.05.2025	80.22	77.85	79.86	77.90	2,911,527.00
22.05.2025	78.35	77.04	78.14	77.66	2,383,233.00
23.05.2025	77.52	75.94	75.95	77.21	2,957,746.00
27.05.2025	79.09	77.61	78.25	79.03	3,246,136.00
28.05.2025	79.38	77.80	79.02	77.99	2,629,289.00
29.05.2025	79.03	77.86	78.62	78.86	2,355,136.00
30.05.2025	79.04	78.05	78.63	78.58	4,346,885.00
02.06.2025	78.68	77.34	78.13	78.68	1,970,256.00
03.06.2025	79.62	77.76	78.62	79.32	2,725,060.00
04.06.2025	80.08	78.80	79.59	78.81	2,214,727.00
05.06.2025	79.08	78.02	78.91	78.56	1,887,623.00
06.06.2025	80.13	79.22	79.70	79.93	1,867,571.00
09.06.2025	80.15	79.17	80.15	79.62	1,929,936.00
10.06.2025	79.69	78.93	79.51	79.43	2,184,206.00
11.06.2025	79.75	78.58	79.45	78.91	2,383,165.00
12.06.2025	79.00	77.71	78.08	78.99	2,256,987.00
13.06.2025	78.55	77.06	77.97	77.35	3,367,281.00
16.06.2025	78.63	77.68	77.95	78.40	3,167,886.00
17.06.2025	78.74	77.40	78.15	77.85	2,305,611.00
18.06.2025	79.26	77.91	77.93	78.55	2,267,936.00
20.06.2025	79.64	78.63	79.14	79.21	6,527,956.00
23.06.2025	79.72	77.74	78.80	79.63	2,383,659.00
24.06.2025	80.55	79.61	79.98	79.66	3,160,629.00
25.06.2025	79.86	78.63	79.70	79.11	3,211,073.00
26.06.2025	80.08	79.08	79.32	79.96	3,296,661.00
27.06.2025	80.86	79.75	80.25	80.37	3,615,006.00
30.06.2025	80.54	79.99	80.31	80.42	2,868,018.00
01.07.2025	81.70	80.24	80.36	81.09	2,681,572.00
02.07.2025	81.24	79.16	81.08	80.15	3,096,781.00
03.07.2025	81.27	80.02	80.47	80.65	1,617,752.00
07.07.2025	80.95	78.97	80.40	79.18	2,426,422.00
08.07.2025	80.44	79.06	79.49	79.66	2,866,019.00
09.07.2025	80.05	78.14	79.94	78.24	2,571,749.00
10.07.2025	78.69	77.86	78.28	78.37	2,783,923.00
11.07.2025	78.11	77.21	77.69	77.70	2,328,050.00
14.07.2025	78.08	77.27	77.44	77.90	2,125,152.00
15.07.2025	78.00	76.17	77.50	76.21	2,659,219.00
16.07.2025	76.80	75.29	76.55	76.59	2,775,970.00
17.07.2025	77.51	76.22	76.22	77.33	2,704,358.00
18.07.2025	77.54	76.82	77.37	77.15	2,065,460.00
21.07.2025	77.64	76.26	77.50	76.33	1,835,206.00
22.07.2025	77.61	76.17	76.42	77.51	2,887,336.00
23.07.2025	78.50	77.55	78.15	78.44	2,682,382.00
24.07.2025	78.53	77.71	78.33	77.79	2,233,792.00
25.07.2025	78.67	77.39	78.00	78.56	2,227,579.00
28.07.2025	78.54	77.31	78.41	77.66	2,275,482.00
29.07.2025	78.98	77.50	78.33	77.68	3,824,791.00
30.07.2025	77.45	74.27	76.85	74.79	4,775,319.00
31.07.2025	76.54	74.66	74.75	75.95	5,251,186.00
01.08.2025	74.96	73.01	74.46	74.01	4,383,217.00
04.08.2025	74.92	73.94	74.42	74.83	3,796,542.00
05.08.2025	75.43	74.14	74.82	74.89	4,334,809.00
06.08.2025	76.21	74.85	75.08	75.95	4,372,879.00
07.08.2025	74.94	72.10	72.10	73.82	4,681,626.00
08.08.2025	76.64	74.19	74.19	76.27	4,350,913.00
11.08.2025	77.06	74.99	76.36	75.30	4,414,717.00
12.08.2025	76.89	75.62	75.78	76.56	3,656,842.00
13.08.2025	77.75	76.71	76.74	77.36	3,158,864.00
14.08.2025	77.97	76.48	76.91	77.92	2,273,894.00
15.08.2025	78.33	77.18	78.33	77.33	2,660,700.00
18.08.2025	77.85	76.58	76.90	77.74	2,721,613.00
19.08.2025	79.07	77.59	77.75	78.72	2,374,353.00
20.08.2025	79.40	78.57	78.88	79.03	2,666,658.00
21.08.2025	79.48	78.46	78.94	79.24	1,960,071.00
22.08.2025	81.91	79.75	79.93	81.49	3,417,467.00
25.08.2025	81.68	80.65	81.29	80.83	2,459,859.00
26.08.2025	81.11	80.32	80.53	81.01	2,905,799.00
27.08.2025	81.58	80.63	80.65	81.11	2,556,669.00
28.08.2025	81.28	80.52	81.28	80.80	2,213,088.00
29.08.2025	81.68	80.80	81.07	81.36	2,735,277.00
02.09.2025	80.96	79.37	80.68	80.56	3,792,416.00
03.09.2025	80.94	79.91	80.31	80.57	2,400,228.00
04.09.2025	81.86	80.62	80.98	81.75	2,359,641.00
05.09.2025	82.31	78.29	81.62	79.51	4,830,034.00
08.09.2025	79.70	77.86	79.21	79.60	2,948,677.00
09.09.2025	80.33	79.27	79.88	79.29	2,414,770.00
10.09.2025	79.95	78.96	79.12	79.23	2,110,756.00
11.09.2025	80.50	79.23	79.42	80.34	2,572,494.00
12.09.2025	81.11	80.17	80.26	80.82	2,314,183.00
15.09.2025	81.30	80.20	80.90	80.46	2,210,920.00
16.09.2025	80.99	78.58	80.99	78.73	4,908,467.00
17.09.2025	79.71	78.31	78.87	78.68	5,431,962.00
18.09.2025	79.74	78.59	78.59	79.58	563,398.00
19.09.2025	79.35	77.89	78.73	79.31	849,411.00
22.09.2025	81.36	78.21	78.49	81.00	2,194,934.00
23.09.2025	81.65	79.93	81.00	80.25	968,623.00
24.09.2025	80.89	80.11	80.41	80.23	585,268.00
25.09.2025	81.23	79.84	80.45	80.27	1,073,931.00
26.09.2025	81.87	80.74	80.93	81.62	968,660.00
29.09.2025	82.13	81.18	81.67	82.11	1,286,155.00
30.09.2025	82.47	81.22	81.94	82.40	978,280.00
01.10.2025	83.07	81.69	81.98	82.11	1,413,960.00
02.10.2025	82.63	80.82	81.63	81.34	1,618,363.00
03.10.2025	82.58	81.13	81.50	82.37	1,265,061.00
06.10.2025	83.22	81.79	82.69	82.35	1,073,329.00
07.10.2025	83.33	82.47	82.77	82.75	1,156,783.00
08.10.2025	83.64	81.68	83.08	82.03	982,420.00
09.10.2025	83.25	81.52	82.64	81.98	909,872.00
10.10.2025	82.82	79.76	82.58	79.76	937,673.00
13.10.2025	81.06	79.96	80.73	80.82	837,918.00
14.10.2025	83.20	80.10	80.11	82.87	1,093,878.00
15.10.2025	83.50	81.14	82.78	81.63	1,369,478.00
16.10.2025	81.15	77.79	81.09	77.82	1,688,423.00
17.10.2025	78.92	77.72	77.94	78.45	1,879,501.00
20.10.2025	79.22	78.23	78.53	78.74	1,118,813.00
21.10.2025	79.56	78.49	78.69	79.01	1,519,375.00
22.10.2025	79.50	78.25	79.25	78.56	1,069,460.00
23.10.2025	79.22	78.04	78.79	78.16	1,065,272.00
24.10.2025	78.93	78.17	78.49	78.69	1,203,997.00
27.10.2025	79.54	78.67	79.11	78.87	1,149,540.00
28.10.2025	79.24	78.16	78.79	78.75	1,629,580.00
29.10.2025	79.32	78.04	78.44	78.36	1,525,395.00
30.10.2025	80.01	78.27	78.51	79.15	1,362,505.00
31.10.2025	80.00	78.57	78.75	79.82	2,295,923.00
03.11.2025	79.79	78.67	79.64	79.21	1,370,576.00
04.11.2025	79.75	78.13	78.32	79.46	2,098,801.00
05.11.2025	80.20	78.68	79.76	78.70	1,727,487.00
06.11.2025	80.75	74.65	79.93	75.99	4,447,558.00
07.11.2025	76.17	74.43	75.54	76.13	2,419,269.00
10.11.2025	77.83	76.03	76.03	77.19	1,776,387.00
11.11.2025	77.85	77.26	77.55	77.80	1,735,302.00
12.11.2025	80.47	77.89	78.38	80.21	1,963,804.00
13.11.2025	80.65	79.08	80.49	79.47	1,681,463.00
14.11.2025	79.29	78.04	78.82	78.64	1,195,564.00
17.11.2025	78.40	74.79	78.34	75.50	2,093,509.00
18.11.2025	75.94	74.62	74.84	75.37	1,622,243.00
19.11.2025	75.50	74.04	75.27	74.75	1,389,214.00
20.11.2025	76.37	73.81	75.44	73.92	1,629,848.00
21.11.2025	75.76	73.56	74.29	75.06	1,878,341.00
24.11.2025	75.27	73.97	74.80	75.17	1,875,166.00
25.11.2025	76.29	75.12	76.00	75.73	1,549,084.00
26.11.2025	76.68	75.90	76.18	76.33	906,353.00
28.11.2025	76.91	76.15	76.33	76.56	426,471.00
01.12.2025	77.20	76.19	76.47	76.32	1,113,383.00
02.12.2025	76.68	75.69	76.32	76.30	1,213,024.00
03.12.2025	77.57	76.14	76.45	77.50	1,355,190.00
04.12.2025	78.23	77.42	77.91	78.03	2,103,931.00
05.12.2025	78.72	77.77	78.02	78.64	1,910,248.00
08.12.2025	78.64	77.95	78.48	78.08	1,490,091.00
09.12.2025	78.87	77.69	78.69	77.84	1,271,400.00
10.12.2025	79.87	77.65	77.62	79.82	1,358,855.00
11.12.2025	82.63	79.61	79.90	82.25	1,669,619.00
12.12.2025	82.94	81.80	82.41	82.15	1,341,200.00
15.12.2025	83.43	82.19	82.91	82.61	1,364,912.00
16.12.2025	83.85	81.94	83.24	82.29	1,265,504.00
17.12.2025	82.88	81.88	82.40	82.54	1,614,623.00
18.12.2025	82.52	80.90	82.29	81.70	1,883,903.00
19.12.2025	82.32	81.07	81.70	81.53	1,923,358.00
22.12.2025	82.11	81.10	81.60	81.36	1,016,480.00
23.12.2025	81.61	80.87	81.47	80.91	921,141.00
24.12.2025	81.57	80.78	80.91	81.05	502,293.00
26.12.2025	80.90	80.15	80.83	80.30	709,205.00
29.12.2025	80.63	79.79	80.51	80.02	797,227.00
30.12.2025	80.32	79.64	80.15	79.76	778,823.00
31.12.2025	79.85	78.90	79.79	78.96	843,344.00
02.01.2026	80.50	78.11	79.00	80.32	1,578,648.00
05.01.2026	82.99	79.50	79.75	81.79	1,635,133.00
06.01.2026	81.50	79.88	80.86	81.16	1,494,509.00
07.01.2026	81.09	78.15	80.74	78.27	2,278,597.00
08.01.2026	80.05	78.39	78.38	79.77	1,047,778.00
09.01.2026	80.07	79.01	79.53	79.41	1,050,348.00
12.01.2026	79.10	78.02	78.76	78.29	1,197,984.00
13.01.2026	79.00	76.64	78.10	77.05	1,095,635.00
14.01.2026	78.82	76.97	77.07	78.66	1,453,056.00
15.01.2026	79.33	77.73	78.63	77.89	1,811,502.00
16.01.2026	77.86	76.59	77.46	76.77	1,931,761.00
20.01.2026	76.88	75.25	75.65	75.57	1,674,592.00
21.01.2026	77.42	75.71	75.75	76.61	1,773,804.00
22.01.2026	77.27	76.20	76.80	76.93	1,117,250.00
23.01.2026	76.78	74.90	76.33	75.80	1,601,542.00
26.01.2026	77.19	75.75	75.86	77.16	1,883,775.00
27.01.2026	77.38	76.21	77.10	76.69	1,441,157.00
28.01.2026	77.34	76.03	76.62	76.27	1,337,541.00
29.01.2026	78.25	76.88	77.29	78.20	1,727,207.00
30.01.2026	78.89	77.73	78.07	78.88	1,616,359.00
02.02.2026	79.93	78.47	78.91	79.85	1,556,088.00
03.02.2026	80.20	76.80	78.94	76.89	2,848,560.00
04.02.2026	78.78	76.91	77.57	78.05	2,890,264.00
05.02.2026	81.67	74.89	79.50	75.35	4,256,745.00
06.02.2026	76.82	75.63	76.07	76.39	2,061,096.00
09.02.2026	77.36	75.95	76.20	76.27	1,280,742.00
10.02.2026	78.06	75.70	76.38	77.90	2,025,294.00
11.02.2026	79.20	77.36	77.73	78.85	1,901,754.00
12.02.2026	79.59	76.25	79.09	77.30	1,855,470.00
13.02.2026	77.58	76.14	76.67	77.29	1,440,082.00
17.02.2026	78.71	76.79	77.84	78.61	1,201,610.00
18.02.2026	79.68	78.71	78.99	79.22	1,283,032.00
19.02.2026	79.36	77.56	79.18	78.10	1,064,741.00
20.02.2026	79.14	77.23	78.38	79.10	1,038,940.00
23.02.2026	79.29	74.13	78.71	75.28	2,424,105.00
24.02.2026	76.10	73.24	75.32	75.35	1,753,083.00
25.02.2026	75.99	74.22	75.63	75.31	1,999,834.00
26.02.2026	77.10	74.83	75.76	75.95	2,183,732.00
27.02.2026	75.21	71.61	75.02	72.07	3,567,100.00
02.03.2026	73.73	71.00	71.52	73.25	1,725,553.00

צרו איתנו קשר *5988