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 > קורנינג > גרפים

עדכון אחרון 18:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורנינג

Corning

מניה GLW 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	148.5	148.5	148.5	148.5	0.00
16:50	146.25	146.25	146.25	146.25	601,232.00
17:00	147.4219	147.4219	147.4219	147.4219	250,063.00
17:10	146.1979	146.1979	146.1979	146.1979	273,417.00
17:20	144.43	144.43	144.43	144.43	324,154.00
17:30	142.73	142.73	142.73	142.73	386,267.00
17:40	143.96	143.96	143.96	143.96	542,948.00
17:50	143.85	143.85	143.85	143.85	275,883.00
18:00	145.12	145.12	145.12	145.12	200,333.00
18:10	148.29	148.29	148.29	148.29	214,224.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	152.5	149.81	150.48	150.455	17,665,355.00
27.02.2026 17:30	150.665	149.12	150.555	150.12	27,108,164.00
27.02.2026 18:00	150.52	149.51	149.76	150.065	31,099,035.00
27.02.2026 18:30	150.515	149.42	150.3	149.42	43,157,193.00
27.02.2026 19:00	150.4699	147.91	149.39	148.3251	47,166,630.00
27.02.2026 19:30	149.495	148.1816	148.1816	148.4518	58,546,205.00
27.02.2026 20:00	148.6	146.81	148.455	147.35	53,531,003.00
27.02.2026 20:30	148.58	146.805	147.325	148.58	61,640,094.00
27.02.2026 21:00	149.775	148.53	148.53	148.74	57,074,645.00
27.02.2026 21:30	149.155	148.295	148.825	148.295	49,998,205.00
27.02.2026 22:00	150.34	148.285	148.285	150.085	43,775,905.00
27.02.2026 22:30	151.05	150.045	150.045	150.4592	43,843,205.00
02.03.2026 16:30	158.885	154.515	156.7	157.54	6,727,496.00
02.03.2026 17:00	160.115	155.975	157.915	156.155	11,067,327.00
02.03.2026 17:30	156.715	154.7775	156.39	155.5392	16,558,811.00
02.03.2026 18:00	157.715	155.645	156.27	155.745	20,988,253.00
02.03.2026 18:30	156.52	153.85	155.76	155.11	35,227,628.00
02.03.2026 19:00	157.6667	155.09	155.09	157.6667	54,845,144.00
02.03.2026 19:30	158.47	157.15	157.64	158.47	60,216,761.00
02.03.2026 20:00	158.9881	157.73	158.53	158.115	73,612,748.00
02.03.2026 20:30	158.455	157.14	158.2251	157.14	67,719,738.00
02.03.2026 21:00	158.6	157.05	157.21	158.41	74,269,192.00
02.03.2026 21:30	159.05	158.057	158.635	158.52	79,453,324.00
02.03.2026 22:00	158.56	157.1601	158.31	157.1601	83,216,230.00
02.03.2026 22:30	158.065	156.5101	157.36	157.83	95,712,380.00
03.03.2026 16:30	151.145	145.8	151.145	145.8	7,318,077.00
03.03.2026 17:00	147.19	141.73	146.33	141.73	15,874,489.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	47.43	45.69	47.25	46.49	9,968,487.00
05.03.2025	47.36	46.38	46.87	47.04	5,718,065.00
06.03.2025	46.99	45.40	46.24	45.51	5,393,432.00
07.03.2025	45.94	44.10	45.40	45.93	6,406,968.00
10.03.2025	45.40	44.27	44.67	45.01	5,406,387.00
11.03.2025	45.71	44.33	44.81	44.91	6,771,704.00
12.03.2025	46.25	44.88	45.90	45.40	6,324,092.00
13.03.2025	45.97	45.01	45.54	45.60	5,620,640.00
14.03.2025	47.08	45.76	46.19	46.75	7,619,126.00
17.03.2025	47.29	46.18	46.73	46.86	7,210,866.00
18.03.2025	48.29	46.49	47.16	47.27	11,168,690.00
19.03.2025	49.42	47.57	47.96	48.76	8,835,460.00
20.03.2025	49.32	47.92	48.10	48.67	7,407,787.00
21.03.2025	48.63	47.55	48.26	48.53	10,770,240.00
24.03.2025	50.06	49.30	49.51	49.89	5,164,429.00
25.03.2025	49.89	48.69	49.84	48.99	4,027,548.00
26.03.2025	49.25	46.94	49.14	47.10	5,600,992.00
27.03.2025	47.09	46.30	46.81	46.56	5,469,789.00
28.03.2025	46.88	45.56	46.34	45.86	3,751,582.00
31.03.2025	45.79	44.13	45.17	45.78	9,854,400.00
01.04.2025	45.92	44.76	45.50	45.54	6,079,501.00
02.04.2025	46.93	44.50	44.61	46.54	4,733,283.00
03.04.2025	44.68	42.01	44.45	42.29	8,609,489.00
04.04.2025	41.10	38.23	40.98	39.07	9,626,353.00
07.04.2025	41.58	37.31	37.84	39.61	9,145,281.00
08.04.2025	41.86	38.56	40.75	39.18	8,308,935.00
09.04.2025	43.94	38.82	39.19	43.26	7,442,749.00
10.04.2025	42.58	40.59	42.08	41.69	6,662,659.00
11.04.2025	41.89	40.58	41.30	41.26	11,478,700.00
14.04.2025	42.61	41.37	42.61	41.61	7,388,707.00
15.04.2025	42.36	41.59	41.59	41.78	4,546,454.00
16.04.2025	41.90	40.63	41.08	41.28	4,228,101.00
17.04.2025	42.04	41.30	41.64	41.52	4,888,503.00
21.04.2025	41.01	40.16	40.72	40.70	5,201,891.00
22.04.2025	42.09	41.22	41.29	41.75	4,801,688.00
23.04.2025	44.43	42.74	43.39	42.97	6,346,102.00
24.04.2025	44.05	42.77	42.80	43.88	6,517,755.00
25.04.2025	44.29	43.71	43.83	44.16	2,939,776.00
28.04.2025	44.61	43.44	44.02	44.10	6,319,310.00
29.04.2025	45.32	42.00	43.20	44.46	10,578,510.00
30.04.2025	44.49	43.48	43.74	44.38	7,983,807.00
01.05.2025	45.29	44.60	44.67	44.78	4,841,964.00
02.05.2025	45.94	45.06	45.35	45.76	4,427,399.00
05.05.2025	45.76	45.28	45.38	45.41	3,135,246.00
06.05.2025	45.14	44.56	44.68	44.76	2,473,333.00
07.05.2025	45.03	44.33	44.92	44.85	2,912,613.00
08.05.2025	45.77	45.01	45.38	45.05	3,355,801.00
09.05.2025	45.57	44.83	45.41	45.08	1,990,944.00
12.05.2025	47.31	46.34	46.97	46.97	4,916,401.00
13.05.2025	48.15	46.85	47.10	47.62	5,414,582.00
14.05.2025	47.86	46.77	47.73	47.01	4,895,781.00
15.05.2025	47.65	46.83	46.97	47.60	4,750,438.00
16.05.2025	48.26	47.42	47.70	48.22	4,618,579.00
19.05.2025	48.43	47.40	47.40	48.13	5,600,531.00
20.05.2025	48.07	47.57	47.86	47.98	5,581,692.00
21.05.2025	49.22	47.68	47.70	48.18	9,019,875.00
22.05.2025	48.91	47.94	48.17	48.55	7,648,267.00
23.05.2025	48.49	47.67	47.85	48.36	3,600,844.00
27.05.2025	49.95	48.62	49.00	49.92	5,718,459.00
28.05.2025	50.05	49.22	50.00	49.45	4,821,997.00
29.05.2025	50.19	49.46	50.09	49.96	5,160,843.00
30.05.2025	49.78	48.88	49.35	49.59	12,836,600.00
02.06.2025	50.06	49.10	49.18	50.04	5,080,656.00
03.06.2025	51.10	50.08	50.14	50.78	5,170,251.00
04.06.2025	51.47	50.72	51.10	50.76	4,505,226.00
05.06.2025	51.17	50.51	50.83	50.86	3,481,701.00
06.06.2025	51.54	50.69	51.31	50.71	3,633,405.00
09.06.2025	51.24	50.31	50.84	50.89	4,036,206.00
10.06.2025	51.18	50.21	50.99	50.61	2,808,414.00
11.06.2025	50.77	50.26	50.77	50.45	2,951,328.00
12.06.2025	50.84	49.94	50.08	50.82	4,354,971.00
13.06.2025	50.55	49.47	50.09	49.60	3,572,857.00
16.06.2025	50.81	49.81	50.14	50.78	4,295,839.00
17.06.2025	51.10	50.35	50.56	50.48	2,980,754.00
18.06.2025	50.85	50.24	50.60	50.49	3,129,800.00
20.06.2025	50.80	49.97	50.80	50.42	4,911,410.00
23.06.2025	51.85	50.26	50.42	51.80	4,214,549.00
24.06.2025	52.32	51.30	52.16	51.42	4,998,046.00
25.06.2025	51.66	51.09	51.58	51.39	4,267,252.00
26.06.2025	51.85	51.38	51.60	51.70	2,823,618.00
27.06.2025	52.28	51.52	51.71	51.82	5,277,797.00
30.06.2025	52.86	51.99	51.99	52.59	5,269,243.00
01.07.2025	52.72	51.99	52.44	52.59	5,816,575.00
02.07.2025	52.75	52.13	52.55	52.72	3,135,900.00
03.07.2025	53.28	52.83	53.00	53.04	2,066,073.00
07.07.2025	53.21	52.31	52.94	52.38	3,217,300.00
08.07.2025	53.13	52.49	53.03	52.73	4,314,278.00
09.07.2025	53.16	52.33	53.16	52.57	3,086,316.00
10.07.2025	52.70	51.99	52.67	52.26	4,344,856.00
11.07.2025	52.11	51.47	52.00	51.60	4,078,293.00
14.07.2025	54.00	51.32	51.54	53.12	4,898,640.00
15.07.2025	53.63	52.49	53.61	52.52	3,778,888.00
16.07.2025	53.01	52.19	52.70	52.97	3,327,285.00
17.07.2025	54.32	53.18	53.19	54.20	3,897,419.00
18.07.2025	54.44	53.78	54.29	54.01	2,502,175.00
21.07.2025	54.42	53.68	54.00	53.90	2,993,347.00
22.07.2025	54.13	53.29	53.77	54.02	3,864,557.00
23.07.2025	56.25	54.37	54.40	55.80	8,075,389.00
24.07.2025	56.07	55.50	55.65	55.72	5,138,565.00
25.07.2025	56.00	54.89	56.00	55.36	4,717,683.00
28.07.2025	55.57	54.92	55.55	55.41	5,974,926.00
29.07.2025	62.98	57.93	58.87	61.98	17,705,260.00
30.07.2025	63.20	61.70	61.80	62.61	7,919,422.00
31.07.2025	63.91	62.36	63.08	63.24	7,353,543.00
01.08.2025	62.43	61.44	62.00	62.05	5,844,685.00
04.08.2025	63.54	62.65	62.98	63.49	5,086,054.00
05.08.2025	64.41	63.07	63.76	63.17	5,389,358.00
06.08.2025	64.19	63.15	63.90	63.98	4,734,821.00
07.08.2025	66.50	64.22	66.49	64.76	8,687,579.00
08.08.2025	66.01	64.76	64.98	65.77	4,368,818.00
11.08.2025	65.87	64.82	65.87	64.98	5,689,275.00
12.08.2025	66.09	65.25	65.30	65.75	5,187,503.00
13.08.2025	66.26	64.95	66.02	65.74	3,842,403.00
14.08.2025	66.06	64.88	65.32	65.76	3,440,445.00
15.08.2025	65.92	64.82	65.92	65.44	3,046,563.00
18.08.2025	65.95	65.15	65.23	65.52	2,485,421.00
19.08.2025	65.37	64.24	65.16	64.52	5,727,095.00
20.08.2025	64.67	63.37	64.11	64.60	5,298,589.00
21.08.2025	65.11	64.33	64.51	64.89	3,530,582.00
22.08.2025	66.15	65.09	65.22	65.77	3,383,959.00
25.08.2025	67.32	65.75	65.75	66.78	5,767,281.00
26.08.2025	67.68	66.72	66.74	67.40	5,418,410.00
27.08.2025	67.76	67.09	67.37	67.25	4,232,556.00
28.08.2025	69.29	67.32	67.39	68.93	7,264,089.00
29.08.2025	68.67	66.74	68.36	67.03	6,190,957.00
02.09.2025	68.58	66.14	67.00	68.47	7,600,805.00
03.09.2025	69.79	66.40	68.70	69.34	13,163,410.00
04.09.2025	70.64	69.39	69.59	69.72	7,102,076.00
05.09.2025	71.40	70.06	70.28	71.19	9,068,722.00
08.09.2025	72.54	71.44	71.49	72.15	13,040,650.00
09.09.2025	72.93	71.75	72.00	72.39	10,581,820.00
10.09.2025	75.05	72.72	73.17	74.93	16,589,880.00
11.09.2025	77.08	74.60	75.18	75.47	13,962,370.00
12.09.2025	77.87	75.77	76.91	77.04	14,735,440.00
15.09.2025	78.32	76.78	77.75	77.98	8,647,177.00
16.09.2025	78.81	77.32	78.28	78.70	12,927,220.00
17.09.2025	78.68	76.15	78.42	76.88	10,572,970.00
18.09.2025	79.53	77.19	77.26	79.20	2,698,304.00
19.09.2025	79.98	78.57	79.57	79.57	3,241,070.00
22.09.2025	79.84	78.10	79.28	79.15	3,650,137.00
23.09.2025	80.70	79.02	79.22	80.60	3,701,942.00
24.09.2025	81.58	79.06	81.30	79.94	4,478,233.00
25.09.2025	79.45	77.05	77.88	79.15	4,746,468.00
26.09.2025	79.48	78.69	79.21	79.19	1,796,466.00
29.09.2025	80.72	79.60	79.98	80.28	4,071,667.00
30.09.2025	82.21	80.19	80.26	82.02	3,097,776.00
01.10.2025	83.75	80.88	81.30	83.11	4,722,409.00
02.10.2025	84.34	81.91	83.92	82.56	3,923,829.00
03.10.2025	84.18	82.61	83.13	83.58	4,557,753.00
06.10.2025	86.10	83.81	84.13	85.37	4,586,472.00
07.10.2025	86.22	83.81	85.39	85.11	3,773,013.00
08.10.2025	87.07	84.78	85.25	87.07	3,601,137.00
09.10.2025	87.75	86.13	87.16	87.23	2,713,278.00
10.10.2025	87.77	82.96	87.44	82.99	4,027,414.00
13.10.2025	86.63	84.80	85.25	85.51	2,507,005.00
14.10.2025	85.91	83.61	84.28	84.62	2,556,763.00
15.10.2025	87.43	85.47	86.21	86.63	3,317,001.00
16.10.2025	87.41	85.34	86.86	86.74	3,407,836.00
17.10.2025	86.54	83.69	85.91	84.49	3,036,163.00
20.10.2025	86.03	84.83	85.23	85.29	2,334,593.00
21.10.2025	86.45	84.59	85.52	86.07	2,823,097.00
22.10.2025	87.34	83.08	86.16	84.13	4,388,911.00
23.10.2025	86.38	83.98	84.13	85.82	3,298,157.00
24.10.2025	87.76	86.44	86.92	87.42	4,170,953.00
27.10.2025	89.77	88.15	88.51	89.38	5,933,991.00
28.10.2025	87.25	83.11	84.14	86.46	7,990,275.00
29.10.2025	91.92	86.50	87.28	90.30	7,193,129.00
30.10.2025	91.78	88.50	89.11	90.29	2,628,058.00
31.10.2025	92.54	87.91	91.22	89.08	3,938,591.00
03.11.2025	89.86	87.19	89.82	87.52	2,695,659.00
04.11.2025	86.08	84.72	85.47	85.22	2,855,430.00
05.11.2025	88.12	85.53	85.53	87.10	3,564,963.00
06.11.2025	88.61	86.35	87.58	87.93	2,662,663.00
07.11.2025	86.44	83.34	86.14	85.47	3,802,347.00
10.11.2025	88.82	86.80	87.85	88.56	3,351,567.00
11.11.2025	88.47	86.95	87.60	87.93	2,105,578.00
12.11.2025	90.61	88.39	88.86	89.01	3,488,903.00
13.11.2025	88.69	81.35	88.52	82.35	5,867,046.00
14.11.2025	83.92	79.57	80.39	82.07	5,351,102.00
17.11.2025	82.80	80.22	81.59	81.07	3,673,493.00
18.11.2025	81.07	78.87	80.22	80.09	3,753,488.00
19.11.2025	82.83	80.01	80.01	81.71	3,090,653.00
20.11.2025	84.59	77.49	84.43	78.02	4,064,471.00
21.11.2025	80.06	77.39	78.74	79.47	3,175,231.00
24.11.2025	82.75	80.02	80.32	82.52	4,759,379.00
25.11.2025	83.34	80.27	82.34	82.95	2,194,943.00
26.11.2025	84.35	82.82	83.72	83.59	1,615,228.00
28.11.2025	84.34	83.53	83.62	84.19	948,984.00
01.12.2025	83.49	82.55	83.25	82.95	1,837,931.00
02.12.2025	85.45	83.22	84.00	83.71	2,157,970.00
03.12.2025	84.06	81.67	83.33	83.57	2,250,133.00
04.12.2025	87.29	83.14	83.32	85.47	4,462,047.00
05.12.2025	86.63	84.93	85.47	85.96	3,066,279.00
08.12.2025	89.77	86.62	87.12	88.29	3,424,310.00
09.12.2025	91.36	87.88	87.90	91.13	4,496,306.00
10.12.2025	95.19	90.16	90.97	94.23	6,294,954.00
11.12.2025	96.64	92.00	93.66	95.97	4,632,919.00
12.12.2025	95.96	87.91	95.73	88.30	5,708,107.00
15.12.2025	91.06	87.95	89.26	88.09	2,930,654.00
16.12.2025	87.70	85.57	87.46	86.30	2,281,054.00
17.12.2025	88.90	84.82	87.27	85.44	3,565,103.00
18.12.2025	88.55	86.14	87.27	86.89	3,056,489.00
19.12.2025	89.13	87.08	87.08	87.84	5,445,428.00
22.12.2025	89.98	87.73	89.93	88.41	2,042,773.00
23.12.2025	89.74	87.84	88.00	89.34	1,668,616.00
24.12.2025	89.97	89.09	89.49	89.65	798,827.00
26.12.2025	90.14	89.18	89.93	89.58	1,228,115.00
29.12.2025	89.78	88.29	88.52	89.00	1,155,782.00
30.12.2025	89.31	88.45	89.17	88.87	955,635.00
31.12.2025	89.16	87.53	89.15	87.58	1,547,108.00
02.01.2026	90.72	88.14	88.85	90.67	2,425,036.00
05.01.2026	93.57	86.67	92.52	88.69	4,585,684.00
06.01.2026	89.50	84.32	87.80	89.24	3,563,416.00
07.01.2026	88.95	86.62	88.79	87.98	2,305,681.00
08.01.2026	87.69	83.95	87.59	85.32	2,745,317.00
09.01.2026	86.64	85.04	85.43	85.20	3,024,411.00
12.01.2026	87.88	84.45	84.90	87.86	2,701,637.00
13.01.2026	90.93	88.00	88.05	89.90	2,204,110.00
14.01.2026	90.80	88.41	89.96	90.22	2,276,659.00
15.01.2026	94.96	91.80	91.95	93.49	2,982,998.00
16.01.2026	94.61	92.13	93.90	94.22	3,803,983.00
20.01.2026	93.48	91.27	91.72	92.58	2,250,937.00
21.01.2026	94.46	91.55	93.05	93.52	2,080,569.00
22.01.2026	95.65	92.64	95.25	94.28	2,620,677.00
23.01.2026	93.89	91.01	93.07	93.28	1,997,166.00
26.01.2026	95.53	92.30	93.11	94.97	2,886,337.00
27.01.2026	113.99	100.97	101.81	109.66	15,419,040.00
28.01.2026	112.90	103.77	106.87	104.29	10,060,070.00
29.01.2026	105.48	99.50	104.59	102.96	6,535,529.00
30.01.2026	107.64	101.86	103.53	103.32	7,736,066.00
02.02.2026	110.86	103.07	103.61	110.35	6,861,228.00
03.02.2026	117.30	109.60	116.40	112.77	6,182,861.00
04.02.2026	116.30	107.80	113.45	109.71	7,695,582.00
05.02.2026	113.44	105.65	107.58	112.79	5,668,713.00
06.02.2026	122.56	113.33	114.37	122.17	6,859,629.00
09.02.2026	132.30	123.80	124.26	131.37	9,333,566.00
10.02.2026	132.50	127.79	129.21	128.04	7,123,771.00
11.02.2026	134.39	126.83	131.25	132.99	5,279,222.00
12.02.2026	136.82	131.41	133.51	131.54	6,707,263.00
13.02.2026	133.60	124.80	130.52	133.45	5,699,029.00
17.02.2026	133.78	128.41	131.85	130.64	7,299,896.00
18.02.2026	135.91	131.31	131.82	132.01	4,729,941.00
19.02.2026	134.00	128.88	131.93	130.04	5,089,259.00
20.02.2026	140.27	129.79	130.50	139.48	6,199,917.00
23.02.2026	148.70	141.01	142.00	145.26	9,855,373.00
24.02.2026	152.91	145.75	148.00	151.62	7,937,094.00
25.02.2026	162.10	152.66	153.51	160.41	9,323,343.00
26.02.2026	158.88	148.40	158.83	150.37	9,765,454.00
27.02.2026	154.50	146.62	149.93	150.41	7,907,318.00
02.03.2026	160.45	152.76	152.76	157.79	8,044,351.00

צרו איתנו קשר *5988