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 > בואינג > גרפים

עדכון אחרון 16:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בואינג

Boeing

מניה BA 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	225.49	225.49	225.49	225.49	0.00
16:50	222.735	222.735	222.735	222.735	156,661.00
17:00	223.005	223.005	223.005	223.005	104,886.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	227.185	225.725	225.725	226.98	5,563,824.00
27.02.2026 17:30	227.25	226.4392	226.9491	226.84	8,198,117.00
27.02.2026 18:00	227.22	226.57	226.68	227.16	9,730,452.00
27.02.2026 18:30	227.53	226.73	227.32	227.21	13,422,459.00
27.02.2026 19:00	227.35	225.27	227.24	225.675	16,849,748.00
27.02.2026 19:30	226.22	225.28	225.655	225.7851	21,511,763.00
27.02.2026 20:00	225.89	224.9455	225.89	225.455	21,082,915.00
27.02.2026 20:30	225.8	225.3218	225.46	225.72	25,386,487.00
27.02.2026 21:00	225.6844	224.96	225.6844	225.125	23,898,801.00
27.02.2026 21:30	225.49	225	225.125	225.345	21,331,842.00
27.02.2026 22:00	226.215	225.31	225.325	225.98	20,209,487.00
27.02.2026 22:30	227.83	226.115	226.115	227.54	21,854,028.00
02.03.2026 16:30	229.28	224.165	224.165	226.739	2,685,988.00
02.03.2026 17:00	228.55	226.09	226.09	228.015	4,128,440.00
02.03.2026 17:30	228.885	226.88	228.17	228.855	5,973,901.00
02.03.2026 18:00	229.5251	228	229.11	228.14	7,760,311.00
02.03.2026 18:30	230.02	228.16	228.31	229.0116	13,063,657.00
02.03.2026 19:00	230.18	229.015	229.24	229.49	18,872,348.00
02.03.2026 19:30	229.87	229.33	229.605	229.785	19,394,465.00
02.03.2026 20:00	229.85	228.8	229.785	229	22,777,624.00
02.03.2026 20:30	229.265	228.1008	229	228.37	23,932,658.00
02.03.2026 21:00	228.7273	228.01	228.325	228.62	26,809,370.00
02.03.2026 21:30	229.66	228.52	228.79	228.92	30,580,237.00
02.03.2026 22:00	229.425	228.235	229.095	228.65	35,063,894.00
02.03.2026 22:30	229.62	228.69	228.83	229.62	41,367,219.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	168.38	156.69	167.37	159.00	15,537,200.00
05.03.2025	164.33	158.81	159.96	163.16	7,320,749.00
06.03.2025	162.69	157.94	161.42	158.43	6,868,171.00
07.03.2025	158.36	149.05	157.19	154.18	12,503,900.00
10.03.2025	150.39	146.30	150.03	148.15	10,180,820.00
11.03.2025	155.01	145.45	148.00	154.06	10,021,440.00
12.03.2025	159.54	153.61	157.00	158.80	8,698,483.00
13.03.2025	161.74	157.25	159.22	159.32	5,683,470.00
14.03.2025	162.32	159.20	160.91	161.81	5,209,940.00
17.03.2025	162.77	159.62	160.50	161.85	5,594,229.00
18.03.2025	162.23	158.79	161.44	161.57	4,191,006.00
19.03.2025	174.20	165.00	165.32	172.62	13,919,820.00
20.03.2025	173.10	170.31	171.14	172.80	4,923,230.00
21.03.2025	183.46	170.77	172.06	178.11	26,776,000.00
24.03.2025	184.40	180.44	182.03	180.90	9,954,253.00
25.03.2025	183.85	180.36	182.16	182.59	7,157,701.00
26.03.2025	183.23	177.28	182.52	178.55	6,610,823.00
27.03.2025	182.22	178.03	178.53	179.11	4,763,830.00
28.03.2025	178.50	172.45	177.75	173.31	8,114,562.00
31.03.2025	172.21	166.79	170.65	170.55	7,465,016.00
01.04.2025	170.98	164.22	170.00	168.17	8,243,419.00
02.04.2025	170.38	165.55	166.40	168.56	5,707,476.00
03.04.2025	160.21	150.41	160.00	150.91	15,814,550.00
04.04.2025	146.00	132.79	143.30	136.59	21,211,200.00
07.04.2025	143.97	128.88	132.05	138.86	18,711,900.00
08.04.2025	147.77	137.40	146.85	139.39	14,473,140.00
09.04.2025	162.43	137.94	138.85	160.82	16,505,470.00
10.04.2025	157.35	149.41	154.98	155.52	10,315,250.00
11.04.2025	157.59	152.00	154.62	156.84	8,786,158.00
14.04.2025	162.55	157.60	159.82	159.28	7,278,016.00
15.04.2025	159.12	155.27	155.27	155.52	11,501,590.00
16.04.2025	157.66	153.54	154.37	156.47	6,799,637.00
17.04.2025	163.90	157.00	157.13	161.90	9,210,125.00
21.04.2025	160.00	156.47	160.00	159.34	5,677,490.00
22.04.2025	163.09	158.50	162.50	162.52	9,066,574.00
23.04.2025	176.58	169.91	174.00	172.37	16,232,580.00
24.04.2025	177.40	169.00	171.20	176.26	10,965,100.00
25.04.2025	180.32	175.86	176.50	177.95	7,625,240.00
28.04.2025	184.53	180.75	182.75	182.30	9,276,907.00
29.04.2025	184.25	181.20	182.52	182.00	6,774,883.00
30.04.2025	183.79	177.63	178.47	183.24	6,248,079.00
01.05.2025	184.75	182.03	182.85	182.89	7,312,455.00
02.05.2025	187.58	184.08	185.00	185.46	8,675,014.00
05.05.2025	187.58	184.39	184.39	186.46	5,408,901.00
06.05.2025	186.20	183.63	184.71	185.96	4,884,955.00
07.05.2025	186.72	183.50	185.00	185.56	6,074,284.00
08.05.2025	194.75	186.22	186.76	191.70	15,304,370.00
09.05.2025	195.30	192.18	193.55	194.85	7,422,073.00
12.05.2025	198.78	193.06	198.16	198.53	9,255,802.00
13.05.2025	205.73	199.67	200.29	203.42	13,322,010.00
14.05.2025	209.66	204.05	205.80	204.72	16,548,840.00
15.05.2025	208.60	205.42	207.35	206.24	9,496,388.00
16.05.2025	206.24	203.02	205.69	205.82	8,406,059.00
19.05.2025	205.60	199.54	203.00	205.25	5,711,439.00
20.05.2025	208.62	205.00	205.00	207.67	5,854,081.00
21.05.2025	207.12	202.43	206.60	203.21	6,576,002.00
22.05.2025	204.73	201.85	202.53	203.41	3,626,569.00
23.05.2025	203.20	198.75	199.95	202.36	5,029,470.00
27.05.2025	205.00	200.88	204.28	201.03	5,837,669.00
28.05.2025	202.45	200.21	201.95	201.50	5,455,371.00
29.05.2025	212.28	201.50	201.77	208.18	16,312,110.00
30.05.2025	207.70	204.35	206.77	207.32	7,472,614.00
02.06.2025	212.34	207.90	210.98	211.47	7,542,888.00
03.06.2025	215.80	211.77	212.00	213.43	8,079,637.00
04.06.2025	214.99	211.03	214.77	211.98	5,690,471.00
05.06.2025	212.99	208.22	212.50	209.02	4,707,439.00
06.06.2025	211.11	208.04	210.24	210.80	5,994,422.00
09.06.2025	218.80	211.09	211.23	217.51	9,377,659.00
10.06.2025	217.90	213.25	217.58	215.73	8,161,814.00
11.06.2025	216.21	212.21	215.50	214.00	5,385,315.00
12.06.2025	206.34	201.28	202.17	203.75	30,429,700.00
13.06.2025	202.23	195.28	200.68	200.32	15,893,410.00
16.06.2025	204.00	199.08	200.57	201.70	6,874,265.00
17.06.2025	205.31	198.87	201.31	200.26	10,816,150.00
18.06.2025	201.06	196.80	199.00	197.68	7,898,584.00
20.06.2025	200.68	197.45	198.66	198.75	8,918,455.00
23.06.2025	202.20	197.47	197.82	201.31	5,836,507.00
24.06.2025	203.51	200.18	203.00	200.94	5,887,258.00
25.06.2025	201.13	198.30	201.00	198.90	4,677,192.00
26.06.2025	204.39	199.76	200.41	202.58	6,914,042.00
27.06.2025	214.81	204.38	205.11	214.55	14,768,290.00
30.06.2025	214.71	208.02	213.88	209.53	9,029,529.00
01.07.2025	211.86	206.77	209.50	209.79	5,953,541.00
02.07.2025	214.40	208.25	210.40	212.03	5,858,409.00
03.07.2025	217.68	211.67	211.79	215.92	4,474,845.00
07.07.2025	218.63	214.50	215.60	218.63	5,770,306.00
08.07.2025	220.00	214.72	219.00	218.52	6,759,097.00
09.07.2025	230.20	220.01	220.12	226.60	16,444,540.00
10.07.2025	228.50	223.93	226.65	226.09	6,078,773.00
11.07.2025	228.74	225.43	225.43	226.84	6,482,454.00
14.07.2025	233.04	227.27	231.40	230.51	8,724,892.00
15.07.2025	233.61	228.42	230.12	230.00	9,138,990.00
16.07.2025	233.57	227.30	232.13	229.90	7,004,853.00
17.07.2025	232.59	227.75	230.11	231.00	7,882,038.00
18.07.2025	232.25	227.52	231.43	229.34	5,817,218.00
21.07.2025	232.50	228.02	229.40	229.32	4,056,314.00
22.07.2025	230.31	225.55	228.30	228.48	4,608,942.00
23.07.2025	235.27	229.31	230.32	233.88	7,281,058.00
24.07.2025	235.23	231.05	233.91	231.27	6,146,511.00
25.07.2025	233.31	228.84	232.02	233.06	4,578,156.00
28.07.2025	236.63	232.91	233.24	236.41	7,856,098.00
29.07.2025	242.69	225.26	239.50	226.08	20,115,430.00
30.07.2025	231.72	224.35	227.84	225.84	9,293,739.00
31.07.2025	225.00	221.15	224.02	221.84	7,764,193.00
01.08.2025	222.46	215.90	219.45	221.90	8,546,635.00
04.08.2025	222.85	218.03	220.15	222.34	5,977,899.00
05.08.2025	226.03	221.07	222.37	224.86	5,675,291.00
06.08.2025	226.57	224.04	225.70	225.04	3,885,005.00
07.08.2025	230.39	224.58	226.15	227.33	3,992,196.00
08.08.2025	230.90	227.38	227.50	229.12	4,712,525.00
11.08.2025	229.32	225.17	229.00	225.96	4,864,926.00
12.08.2025	232.61	226.46	226.95	232.61	7,391,140.00
13.08.2025	235.60	229.33	233.25	233.37	6,664,177.00
14.08.2025	233.97	230.86	231.65	233.19	4,896,820.00
15.08.2025	236.45	231.43	233.36	235.26	6,249,452.00
18.08.2025	235.16	229.11	234.47	232.41	8,103,624.00
19.08.2025	232.43	223.75	232.00	225.19	8,514,299.00
20.08.2025	226.37	223.60	224.49	225.62	5,001,129.00
21.08.2025	227.58	223.71	227.13	224.46	6,067,335.00
22.08.2025	233.70	225.24	225.41	230.12	8,540,896.00
25.08.2025	230.25	226.60	229.60	226.87	4,591,863.00
26.08.2025	234.83	227.98	228.00	234.83	7,277,836.00
27.08.2025	236.34	232.40	235.36	235.62	4,738,356.00
28.08.2025	237.35	234.49	235.85	236.16	4,031,671.00
29.08.2025	238.05	233.17	236.13	234.68	4,990,377.00
02.09.2025	238.33	230.80	231.28	237.38	6,329,891.00
03.09.2025	237.06	230.76	237.06	232.38	5,989,414.00
04.09.2025	233.10	229.21	233.01	230.75	4,086,191.00
05.09.2025	232.23	225.50	231.80	229.61	8,005,722.00
08.09.2025	232.20	228.09	231.70	230.95	5,949,486.00
09.09.2025	232.28	228.45	231.01	229.52	5,414,136.00
10.09.2025	230.10	226.59	229.60	227.52	4,934,178.00
11.09.2025	229.69	219.65	228.00	219.99	11,944,820.00
12.09.2025	220.00	215.70	219.89	215.94	11,069,140.00
15.09.2025	217.26	214.07	216.25	215.75	6,176,678.00
16.09.2025	217.13	213.75	216.86	215.02	6,314,236.00
17.09.2025	218.05	213.13	215.59	214.63	6,003,321.00
18.09.2025	217.40	213.75	215.23	215.19	3,051,202.00
19.09.2025	217.73	213.62	217.73	215.55	4,132,183.00
22.09.2025	215.90	211.43	215.25	212.09	3,890,426.00
23.09.2025	219.82	214.01	217.20	216.31	6,881,592.00
24.09.2025	218.18	214.77	217.31	215.88	3,683,524.00
25.09.2025	216.85	211.98	214.99	213.50	4,103,595.00
26.09.2025	224.10	219.13	223.36	221.24	10,019,630.00
29.09.2025	222.80	215.12	221.74	217.06	5,690,622.00
30.09.2025	217.68	212.83	217.21	215.80	5,080,193.00
01.10.2025	215.63	213.71	213.89	215.16	3,987,237.00
02.10.2025	218.86	215.31	215.77	217.39	4,302,680.00
03.10.2025	218.81	215.27	216.68	216.27	3,334,942.00
06.10.2025	221.80	215.93	217.25	219.66	4,070,739.00
07.10.2025	223.95	219.20	220.07	221.89	3,905,759.00
08.10.2025	226.19	221.47	222.69	225.38	3,246,934.00
09.10.2025	225.70	215.90	225.69	216.05	6,923,345.00
10.10.2025	217.90	210.84	216.86	210.85	6,113,410.00
13.10.2025	215.80	212.06	212.09	215.54	2,924,076.00
14.10.2025	217.95	212.24	213.21	214.40	3,333,731.00
15.10.2025	215.93	212.48	215.32	214.10	2,942,615.00
16.10.2025	214.95	210.66	214.45	211.94	2,821,691.00
17.10.2025	214.68	210.86	211.02	212.95	2,798,172.00
20.10.2025	217.35	214.56	215.13	216.85	3,200,430.00
21.10.2025	217.70	215.57	217.15	217.21	2,198,495.00
22.10.2025	217.40	213.84	216.86	216.60	3,691,082.00
23.10.2025	219.30	216.25	216.50	217.70	2,929,649.00
24.10.2025	221.74	218.51	219.08	221.39	2,778,576.00
27.10.2025	223.57	221.82	222.65	223.05	3,515,774.00
28.10.2025	225.56	222.60	224.50	223.40	3,944,454.00
29.10.2025	221.90	212.50	221.88	213.71	11,050,870.00
30.10.2025	210.18	200.04	210.00	200.15	10,747,360.00
31.10.2025	202.60	198.32	201.30	201.01	5,608,770.00
03.11.2025	205.66	201.58	201.95	204.58	3,603,682.00
04.11.2025	202.15	197.57	201.57	198.20	4,800,999.00
05.11.2025	198.51	195.33	197.50	197.59	5,851,136.00
06.11.2025	201.23	195.45	198.59	196.52	3,780,911.00
07.11.2025	195.85	191.49	195.45	194.61	4,186,497.00
10.11.2025	196.44	193.19	195.90	194.71	4,204,694.00
11.11.2025	196.40	194.35	194.79	195.27	3,230,875.00
12.11.2025	196.66	193.80	195.69	195.50	3,523,949.00
13.11.2025	196.17	193.11	195.50	194.57	3,691,883.00
14.11.2025	197.03	192.15	193.20	194.52	3,416,961.00
17.11.2025	194.80	190.23	194.75	191.85	3,351,872.00
18.11.2025	191.15	187.85	190.00	189.66	4,451,413.00
19.11.2025	188.93	183.01	188.93	185.66	7,127,158.00
20.11.2025	188.10	178.43	187.59	179.46	7,681,460.00
21.11.2025	181.43	176.77	180.90	179.68	5,801,608.00
24.11.2025	180.12	177.30	180.12	179.03	4,912,091.00
25.11.2025	183.48	177.55	179.51	182.37	5,594,369.00
26.11.2025	188.18	183.03	183.80	186.94	4,324,012.00
28.11.2025	189.75	186.91	187.60	189.16	1,957,152.00
01.12.2025	189.95	186.41	188.96	186.58	3,674,003.00
02.12.2025	205.77	195.51	198.30	205.35	12,760,500.00
03.12.2025	205.85	197.40	204.68	202.49	7,896,040.00
04.12.2025	202.89	198.53	202.68	201.95	5,216,861.00
05.12.2025	202.95	200.65	201.39	201.85	3,283,603.00
08.12.2025	206.86	202.63	203.61	206.34	4,167,937.00
09.12.2025	207.09	200.02	205.64	200.39	5,346,282.00
10.12.2025	201.35	198.37	200.28	198.75	8,148,996.00
11.12.2025	201.86	198.05	198.64	200.76	4,065,408.00
12.12.2025	206.12	201.58	202.07	204.38	3,751,100.00
15.12.2025	206.63	203.17	204.38	205.51	3,429,815.00
16.12.2025	208.65	204.39	204.99	206.74	3,229,098.00
17.12.2025	210.66	205.83	206.81	206.36	3,692,154.00
18.12.2025	210.54	207.66	207.91	208.30	2,661,890.00
19.12.2025	215.98	209.26	209.88	214.19	7,367,257.00
22.12.2025	217.15	214.22	215.71	216.78	2,828,579.00
23.12.2025	217.54	215.32	216.81	216.84	2,080,489.00
24.12.2025	219.27	216.27	217.13	218.37	1,368,563.00
26.12.2025	218.60	216.14	218.30	216.43	1,581,796.00
29.12.2025	218.14	215.11	215.90	217.26	2,735,380.00
30.12.2025	221.88	218.40	219.14	218.52	2,920,655.00
31.12.2025	219.32	216.15	219.61	217.13	2,976,718.00
02.01.2026	227.75	215.24	218.13	227.70	5,830,438.00
05.01.2026	230.94	227.50	228.94	228.16	4,324,076.00
06.01.2026	231.64	228.60	229.87	229.83	3,682,548.00
07.01.2026	233.57	227.31	231.99	228.11	5,090,201.00
08.01.2026	233.11	225.10	231.75	227.26	4,149,560.00
09.01.2026	235.13	228.30	228.30	234.43	4,814,725.00
12.01.2026	239.95	234.00	234.45	239.77	3,749,775.00
13.01.2026	247.40	240.10	241.47	244.40	6,354,215.00
14.01.2026	244.88	239.60	244.76	242.58	3,827,607.00
15.01.2026	248.75	243.97	244.35	247.71	3,377,048.00
16.01.2026	248.14	244.96	247.75	247.73	2,937,209.00
20.01.2026	249.52	243.70	244.44	249.02	5,289,019.00
21.01.2026	251.31	244.68	248.63	250.05	4,443,673.00
22.01.2026	254.14	249.78	252.20	251.39	5,843,210.00
23.01.2026	253.70	249.02	252.90	252.11	3,362,941.00
26.01.2026	251.58	247.40	251.45	248.25	4,054,013.00
27.01.2026	254.35	238.75	242.49	244.54	11,220,890.00
28.01.2026	245.86	237.10	243.55	241.62	5,427,115.00
29.01.2026	243.77	233.36	242.86	234.02	4,830,722.00
30.01.2026	234.65	229.94	233.30	233.72	3,677,954.00
02.02.2026	236.29	230.33	232.96	233.03	2,990,422.00
03.02.2026	238.78	228.96	236.39	233.07	4,218,559.00
04.02.2026	236.57	229.91	233.57	235.85	3,433,811.00
05.02.2026	240.33	232.60	234.65	236.96	3,510,945.00
06.02.2026	246.30	239.61	239.77	242.98	3,603,883.00
09.02.2026	245.83	240.52	242.08	244.56	2,302,322.00
10.02.2026	247.86	240.86	244.99	242.63	2,929,136.00
11.02.2026	244.70	235.50	244.48	236.28	3,010,627.00
12.02.2026	245.67	235.97	238.99	239.25	3,500,698.00
13.02.2026	246.50	240.76	241.24	242.94	3,380,363.00
17.02.2026	245.40	238.93	243.74	244.15	2,199,453.00
18.02.2026	244.97	238.60	245.20	238.92	2,396,004.00
19.02.2026	238.91	233.43	238.83	233.71	3,238,554.00
20.02.2026	236.08	231.14	232.77	232.03	2,349,263.00
23.02.2026	233.50	227.50	231.45	230.47	2,915,724.00
24.02.2026	236.13	228.39	229.35	233.40	2,281,957.00
25.02.2026	233.89	229.18	234.00	230.37	2,358,104.00
26.02.2026	230.65	225.67	230.68	229.41	2,337,134.00
27.02.2026	228.80	224.91	227.76	227.54	2,713,094.00
02.03.2026	230.23	223.64	225.31	229.52	2,349,115.00

צרו איתנו קשר *5988