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 > מרק > גרפים

עדכון אחרון 20:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרק

Merck

מניה MRK 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	120.07	120.07	120.07	120.07	0.00
16:50	119.5	119.5	119.5	119.5	112,369.00
17:00	119.47	119.47	119.47	119.47	70,003.00
17:10	119.03	119.03	119.03	119.03	156,206.00
17:20	118.87	118.87	118.87	118.87	116,605.00
17:30	119.19	119.19	119.19	119.19	102,144.00
17:40	119.55	119.55	119.55	119.55	136,004.00
17:50	119.7	119.7	119.7	119.7	177,892.00
18:00	119.86	119.86	119.86	119.86	86,262.00
18:10	119.76	119.76	119.76	119.76	104,899.00
18:20	120.12	120.12	120.12	120.12	136,646.00
18:30	119.64	119.64	119.64	119.64	86,542.00
18:40	119.565	119.565	119.565	119.565	155,501.00
18:50	119.94	119.94	119.94	119.94	105,914.00
19:00	120.065	120.065	120.065	120.065	136,152.00
19:10	120.19	120.19	120.19	120.19	85,388.00
19:20	120.62	120.62	120.62	120.62	144,773.00
19:30	120.75	120.75	120.75	120.75	87,602.00
19:40	120.47	120.47	120.47	120.47	77,126.00
19:50	120.61	120.61	120.61	120.61	69,664.00
20:00	120.57	120.57	120.57	120.57	59,515.00
20:10	120.71	120.71	120.71	120.71	64,637.00
20:20	120.295	120.295	120.295	120.295	104,985.00
20:30	120.3802	120.3802	120.3802	120.3802	94,898.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	121.725	120.33	121.225	121.65	7,573,131.00
27.02.2026 17:30	122.63	121.6	121.69	122.385	13,048,841.00
27.02.2026 18:00	123.02	122.3	122.48	123.02	18,635,014.00
27.02.2026 18:30	123.12	122.74	123.015	122.96	29,136,688.00
27.02.2026 19:00	123.1	122.77	122.95	122.92	30,116,664.00
27.02.2026 19:30	123.16	122.83	122.89	122.93	33,471,047.00
27.02.2026 20:00	123.48	122.905	122.98	123.48	31,225,051.00
27.02.2026 20:30	123.79	123.29	123.45	123.79	35,425,673.00
27.02.2026 21:00	123.9803	123.647	123.79	123.665	34,126,790.00
27.02.2026 21:30	123.67	123.4	123.63	123.4	29,387,026.00
27.02.2026 22:00	123.71	123.4	123.45	123.63	26,499,477.00
27.02.2026 22:30	123.73	123.36	123.64	123.695	26,988,051.00
02.03.2026 16:30	123.38	122.82	123.14	122.99	964,272.00
02.03.2026 17:00	122.93	121.525	122.415	121.525	2,161,020.00
02.03.2026 17:30	121.99	121.37	121.5118	121.925	4,010,319.00
02.03.2026 18:00	122.23	121.47	122.16	121.89	5,606,889.00
02.03.2026 18:30	121.97	121.66	121.85	121.745	10,277,174.00
02.03.2026 19:00	121.765	121.085	121.765	121.225	16,368,982.00
02.03.2026 19:30	121.63	121.08	121.225	121.59	19,401,929.00
02.03.2026 20:00	121.72	121.29	121.625	121.67	22,831,136.00
02.03.2026 20:30	121.67	121.42	121.67	121.48	23,507,305.00
02.03.2026 21:00	121.86	121.49	121.519	121.83	26,942,375.00
02.03.2026 21:30	122.04	121.7	121.86	121.7	28,286,983.00
02.03.2026 22:00	121.66	121.06	121.63	121.1527	32,662,377.00
02.03.2026 22:30	121.6	121.13	121.16	121.4	39,253,753.00
03.03.2026 16:30	120.3985	119.19	119.755	119.31	1,112,478.00
03.03.2026 17:00	119.5	118.67	119.48	119.5	3,480,090.00
03.03.2026 17:30	120.045	119.41	119.41	120.03	5,611,752.00
03.03.2026 18:00	120.18	119.495	120.04	119.495	9,993,351.00
03.03.2026 18:30	120.175	119.44	119.57	120.04	15,065,264.00
03.03.2026 19:00	120.86	119.98	120.005	120.655	18,755,342.00
03.03.2026 19:30	120.775	120.405	120.555	120.75	26,691,603.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	95.36	92.32	93.57	92.56	15,062,940.00
05.03.2025	93.45	90.50	91.08	93.19	11,853,590.00
06.03.2025	94.05	91.78	93.13	94.00	11,289,700.00
07.03.2025	97.37	93.85	94.26	94.65	24,087,330.00
10.03.2025	97.00	94.68	94.68	95.23	20,893,390.00
11.03.2025	95.38	93.58	94.98	94.73	21,905,060.00
12.03.2025	94.40	92.86	94.07	93.35	11,894,800.00
13.03.2025	96.34	93.40	93.40	94.71	16,565,820.00
14.03.2025	94.88	93.45	94.28	94.57	12,676,040.00
17.03.2025	95.30	93.08	93.64	94.79	12,236,080.00
18.03.2025	95.41	93.84	95.22	94.72	8,670,080.00
19.03.2025	95.43	94.13	95.25	93.97	9,933,489.00
20.03.2025	95.16	93.68	94.00	94.73	12,966,400.00
21.03.2025	94.68	93.07	94.58	93.11	68,284,470.00
24.03.2025	93.11	91.56	92.90	92.31	16,947,510.00
25.03.2025	92.31	87.08	92.31	87.87	20,632,080.00
26.03.2025	89.32	87.31	88.24	88.11	13,807,580.00
27.03.2025	88.56	87.38	88.50	87.60	12,928,330.00
28.03.2025	90.14	87.67	88.20	89.23	11,989,950.00
31.03.2025	90.26	88.37	89.25	89.76	15,002,210.00
01.04.2025	89.75	86.61	89.75	87.12	13,245,860.00
02.04.2025	87.07	85.32	86.88	86.60	10,556,520.00
03.04.2025	88.90	86.26	88.73	86.39	12,146,730.00
04.04.2025	86.27	81.08	86.12	81.47	20,919,570.00
07.04.2025	83.21	79.30	81.01	81.18	25,440,430.00
08.04.2025	83.27	77.54	83.21	78.95	20,549,920.00
09.04.2025	81.99	76.00	76.76	81.91	19,312,810.00
10.04.2025	81.12	75.96	80.61	77.55	19,243,890.00
11.04.2025	79.44	76.35	77.87	79.18	16,176,100.00
14.04.2025	80.02	78.36	80.02	79.17	15,779,610.00
15.04.2025	79.96	77.72	79.55	78.39	16,038,420.00
16.04.2025	78.69	75.93	78.47	76.46	16,538,130.00
17.04.2025	78.75	76.88	76.89	78.00	21,302,020.00
21.04.2025	78.19	76.99	78.08	77.85	10,889,650.00
22.04.2025	79.04	77.66	78.03	78.97	11,635,610.00
23.04.2025	80.20	78.00	78.50	78.74	17,132,990.00
24.04.2025	79.97	76.03	78.28	79.84	18,453,260.00
25.04.2025	83.28	78.06	80.17	82.78	27,642,700.00
28.04.2025	83.68	82.40	83.00	83.19	14,235,320.00
29.04.2025	85.69	82.75	83.78	84.71	16,169,070.00
30.04.2025	85.83	83.79	85.27	85.20	13,804,850.00
01.05.2025	84.57	83.17	84.50	83.26	10,023,900.00
02.05.2025	84.71	82.95	84.19	83.18	11,753,820.00
05.05.2025	83.58	81.91	83.23	82.84	8,489,241.00
06.05.2025	82.48	78.29	82.47	79.04	16,229,390.00
07.05.2025	79.90	78.76	79.62	79.12	12,137,950.00
08.05.2025	78.80	76.93	78.50	77.65	15,046,330.00
09.05.2025	78.45	75.82	77.96	75.97	12,666,350.00
12.05.2025	81.27	75.83	75.92	80.43	21,750,350.00
13.05.2025	78.55	76.56	76.95	76.63	22,122,810.00
14.05.2025	77.46	73.32	77.46	73.47	23,673,340.00
15.05.2025	74.81	73.31	73.77	74.80	15,260,570.00
16.05.2025	76.17	74.37	74.99	76.06	14,784,190.00
19.05.2025	77.25	75.69	75.96	77.23	11,674,210.00
20.05.2025	79.18	77.42	77.54	77.97	13,254,760.00
21.05.2025	78.10	76.87	77.76	76.98	11,715,020.00
22.05.2025	78.36	76.68	76.72	77.84	11,787,400.00
23.05.2025	77.90	77.08	77.54	77.58	8,958,567.00
27.05.2025	78.20	77.05	78.01	77.59	11,852,160.00
28.05.2025	77.72	75.59	77.43	76.17	12,265,290.00
29.05.2025	77.00	75.69	75.69	76.40	10,255,270.00
30.05.2025	77.56	75.59	76.94	76.84	20,633,210.00
02.06.2025	77.02	75.40	77.02	76.25	11,154,730.00
03.06.2025	77.18	75.43	76.00	77.14	18,124,600.00
04.06.2025	79.14	77.33	77.47	78.27	12,993,670.00
05.06.2025	78.54	77.25	78.41	77.62	13,970,480.00
06.06.2025	79.49	78.21	78.30	78.97	9,836,525.00
09.06.2025	80.40	78.67	79.61	79.33	18,281,330.00
10.06.2025	81.88	79.33	79.34	81.35	12,721,670.00
11.06.2025	81.68	79.98	81.35	80.32	11,794,100.00
12.06.2025	82.11	80.07	80.19	81.82	11,664,400.00
13.06.2025	82.44	81.45	81.65	81.71	12,849,970.00
16.06.2025	81.35	79.71	80.88	80.96	12,562,940.00
17.06.2025	80.70	78.18	80.28	78.28	12,055,380.00
18.06.2025	80.31	77.10	78.05	79.29	21,925,590.00
20.06.2025	79.92	78.60	79.25	79.06	33,766,090.00
23.06.2025	80.22	78.99	79.24	80.16	18,535,240.00
24.06.2025	81.46	79.09	80.37	80.32	15,902,100.00
25.06.2025	80.12	79.16	79.64	79.67	12,745,170.00
26.06.2025	80.25	78.37	79.84	78.83	13,718,090.00
27.06.2025	79.54	78.14	79.06	79.10	59,992,170.00
30.06.2025	79.39	78.38	79.25	79.16	13,803,220.00
01.07.2025	83.07	78.60	78.96	81.81	21,420,550.00
02.07.2025	82.81	81.89	82.06	82.39	16,047,600.00
03.07.2025	82.60	80.70	82.55	80.93	7,733,724.00
07.07.2025	81.54	80.15	80.95	80.90	15,706,950.00
08.07.2025	82.38	80.34	80.94	81.37	12,745,510.00
09.07.2025	84.48	81.89	82.38	83.71	18,433,900.00
10.07.2025	85.00	83.17	83.64	84.02	14,698,860.00
11.07.2025	84.13	82.26	84.02	83.36	9,216,861.00
14.07.2025	84.30	83.11	83.43	83.67	10,364,470.00
15.07.2025	84.36	81.30	83.78	81.52	10,819,280.00
16.07.2025	82.64	81.46	81.46	82.43	11,469,040.00
17.07.2025	82.66	81.34	81.98	81.52	8,932,680.00
18.07.2025	81.92	79.86	81.70	79.96	11,635,070.00
21.07.2025	80.31	78.95	80.15	79.31	11,572,170.00
22.07.2025	81.76	79.87	79.87	81.61	10,551,580.00
23.07.2025	84.14	82.41	82.62	83.98	11,518,090.00
24.07.2025	84.51	83.52	84.20	84.11	8,008,308.00
25.07.2025	85.22	83.84	84.16	84.71	10,054,350.00
28.07.2025	84.97	83.87	84.47	84.06	12,846,020.00
29.07.2025	82.89	76.66	79.85	82.63	27,251,530.00
30.07.2025	83.58	81.51	82.91	81.75	12,839,110.00
31.07.2025	81.49	77.85	80.80	78.12	19,778,990.00
01.08.2025	79.87	77.53	78.02	79.29	11,897,110.00
04.08.2025	79.99	78.43	79.06	79.86	13,273,580.00
05.08.2025	81.13	79.57	79.90	80.79	9,981,555.00
06.08.2025	81.32	79.27	80.29	79.44	12,030,380.00
07.08.2025	80.82	78.65	79.65	80.37	10,818,830.00
08.08.2025	81.17	80.11	80.11	80.69	6,880,940.00
11.08.2025	81.64	79.63	80.96	80.03	8,194,519.00
12.08.2025	80.94	79.67	80.46	80.30	7,845,399.00
13.08.2025	82.84	80.20	80.75	82.71	10,707,700.00
14.08.2025	83.40	81.60	82.01	82.76	10,135,100.00
15.08.2025	84.74	83.36	83.72	84.21	10,466,180.00
18.08.2025	85.14	84.08	84.26	84.22	8,261,352.00
19.08.2025	85.80	84.38	84.38	84.93	9,913,944.00
20.08.2025	86.25	84.55	85.31	84.66	8,739,988.00
21.08.2025	87.32	84.60	84.88	86.08	13,609,140.00
22.08.2025	87.83	86.76	87.50	87.37	11,810,820.00
25.08.2025	87.39	84.95	87.21	85.31	9,237,017.00
26.08.2025	85.59	84.67	85.56	84.99	14,058,980.00
27.08.2025	85.48	83.88	85.07	84.07	10,056,090.00
28.08.2025	84.25	82.65	84.25	83.21	14,470,690.00
29.08.2025	84.24	83.28	83.42	84.12	10,869,580.00
02.09.2025	85.50	84.34	84.50	85.48	11,636,100.00
03.09.2025	85.81	84.07	85.37	84.18	12,192,020.00
04.09.2025	84.41	83.00	84.20	84.05	12,544,020.00
05.09.2025	85.27	83.25	83.79	84.71	13,229,450.00
08.09.2025	84.32	82.82	84.16	84.09	12,526,380.00
09.09.2025	84.80	84.13	84.18	84.61	7,949,940.00
10.09.2025	84.57	83.54	84.27	84.03	11,565,280.00
11.09.2025	85.55	84.00	84.34	85.15	9,427,948.00
12.09.2025	85.18	82.80	84.62	82.81	9,924,993.00
15.09.2025	82.75	80.92	82.11	81.02	10,015,720.00
16.09.2025	81.48	80.54	81.01	81.09	10,055,640.00
17.09.2025	82.25	80.80	80.98	81.14	12,510,550.00
18.09.2025	81.68	80.85	81.23	81.54	5,373,009.00
19.09.2025	82.40	81.00	82.03	81.47	4,721,101.00
22.09.2025	81.94	80.26	81.84	80.40	5,801,146.00
23.09.2025	81.11	79.67	80.09	79.95	5,117,077.00
24.09.2025	80.11	79.33	79.68	79.55	3,619,080.00
25.09.2025	79.88	77.66	79.78	77.68	5,894,668.00
26.09.2025	78.96	77.69	78.76	78.41	4,933,031.00
29.09.2025	78.80	78.03	78.57	78.58	7,730,083.00
30.09.2025	84.00	78.40	78.49	83.92	10,773,540.00
01.10.2025	90.75	84.57	84.57	90.13	17,299,010.00
02.10.2025	91.00	88.22	89.95	89.33	6,503,085.00
03.10.2025	90.70	88.10	89.74	89.45	5,561,372.00
06.10.2025	90.30	88.55	88.82	88.81	5,334,147.00
07.10.2025	88.94	87.14	88.69	87.63	4,619,866.00
08.10.2025	87.90	86.20	87.70	86.43	4,238,340.00
09.10.2025	87.80	86.65	86.96	87.48	4,915,676.00
10.10.2025	88.24	85.92	87.79	86.02	5,379,428.00
13.10.2025	86.46	85.24	85.71	85.65	2,987,412.00
14.10.2025	85.68	84.15	85.45	84.69	4,716,909.00
15.10.2025	84.69	83.61	84.16	84.13	4,481,067.00
16.10.2025	85.50	83.60	84.48	83.88	5,249,393.00
17.10.2025	84.89	83.20	83.44	84.79	5,219,035.00
20.10.2025	87.00	85.02	85.02	86.29	4,133,045.00
21.10.2025	87.67	86.23	86.97	87.63	4,383,788.00
22.10.2025	88.79	87.03	87.69	87.69	5,443,734.00
23.10.2025	88.11	86.91	87.58	87.20	4,279,997.00
24.10.2025	88.06	87.11	87.20	87.48	3,868,669.00
27.10.2025	88.29	87.03	87.56	88.01	3,672,756.00
28.10.2025	88.11	86.93	87.97	87.03	4,310,562.00
29.10.2025	87.84	86.07	86.94	86.53	5,657,269.00
30.10.2025	87.30	83.30	84.78	86.26	8,302,281.00
31.10.2025	86.46	84.56	85.65	86.01	6,169,146.00
03.11.2025	86.10	82.34	85.86	82.56	6,316,914.00
04.11.2025	84.96	82.04	82.76	83.90	6,785,135.00
05.11.2025	85.38	82.91	84.12	84.40	4,683,117.00
06.11.2025	86.17	84.35	84.46	85.82	5,177,611.00
07.11.2025	86.57	85.24	85.95	86.29	4,613,514.00
10.11.2025	87.37	85.80	86.61	86.73	4,156,272.00
11.11.2025	91.07	87.23	87.23	90.95	7,702,222.00
12.11.2025	92.91	91.16	91.77	91.48	7,097,841.00
13.11.2025	94.26	90.90	91.79	92.94	8,700,979.00
14.11.2025	95.07	91.49	92.17	92.99	10,928,630.00
17.11.2025	94.74	92.68	93.23	92.88	6,736,031.00
18.11.2025	97.66	92.11	94.11	96.48	16,377,650.00
19.11.2025	97.14	94.09	96.11	95.05	7,936,756.00
20.11.2025	96.00	93.90	94.97	94.96	7,058,176.00
21.11.2025	100.27	95.36	95.78	97.81	12,344,940.00
24.11.2025	102.36	99.12	99.36	100.40	14,565,200.00
25.11.2025	105.84	100.71	100.85	105.65	12,092,530.00
26.11.2025	105.75	104.20	104.89	104.63	6,148,079.00
28.11.2025	105.40	104.12	105.14	104.85	3,056,189.00
01.12.2025	105.68	101.71	104.88	101.86	6,090,964.00
02.12.2025	101.80	100.31	101.61	101.07	5,421,230.00
03.12.2025	103.09	101.52	102.03	102.31	7,500,931.00
04.12.2025	102.60	100.54	102.15	100.90	7,381,066.00
05.12.2025	102.09	99.19	101.50	99.72	8,809,561.00
08.12.2025	99.66	97.81	99.64	98.96	5,795,953.00
09.12.2025	99.85	96.06	99.61	96.93	7,442,213.00
10.12.2025	98.17	96.47	98.09	97.63	10,082,420.00
11.12.2025	99.14	97.58	98.48	99.05	5,552,164.00
12.12.2025	100.66	98.32	99.12	100.33	5,591,412.00
15.12.2025	100.94	98.49	99.75	100.27	9,739,727.00
16.12.2025	100.34	96.79	100.37	98.24	8,663,340.00
17.12.2025	100.14	98.06	98.37	99.21	6,524,506.00
18.12.2025	101.37	98.86	99.35	100.73	7,469,330.00
19.12.2025	102.19	100.11	100.40	101.07	16,212,590.00
22.12.2025	104.95	100.40	100.64	104.73	8,469,085.00
23.12.2025	105.39	104.32	104.63	105.05	5,282,146.00
24.12.2025	106.94	105.28	105.41	106.53	2,762,577.00
26.12.2025	107.04	106.03	106.54	106.85	2,526,894.00
29.12.2025	107.59	106.43	106.97	106.67	3,410,670.00
30.12.2025	106.88	105.64	106.34	106.09	2,917,062.00
31.12.2025	106.10	104.99	105.91	105.28	3,772,266.00
02.01.2026	106.62	104.43	105.31	106.49	5,342,111.00
05.01.2026	108.44	105.80	106.40	107.43	8,398,008.00
06.01.2026	110.17	107.78	107.74	108.95	7,791,944.00
07.01.2026	111.46	107.95	109.23	108.60	9,670,945.00
08.01.2026	112.65	109.25	110.72	110.98	11,436,770.00
09.01.2026	112.48	110.22	110.57	110.51	5,459,786.00
12.01.2026	111.46	108.78	110.78	109.22	5,216,813.00
13.01.2026	109.27	107.22	108.92	108.22	4,512,721.00
14.01.2026	111.22	107.95	108.99	111.04	6,195,208.00
15.01.2026	111.58	108.45	110.43	110.96	5,098,068.00
16.01.2026	110.72	108.43	110.37	108.85	7,551,307.00
20.01.2026	109.64	106.93	108.11	109.54	7,557,583.00
21.01.2026	111.97	109.14	109.42	111.09	6,200,151.00
22.01.2026	111.29	108.59	110.78	109.17	4,650,871.00
23.01.2026	109.04	107.21	109.09	108.17	5,331,102.00
26.01.2026	108.42	107.06	108.24	107.37	4,767,807.00
27.01.2026	108.35	106.84	107.49	107.91	4,213,317.00
28.01.2026	107.93	106.03	107.06	106.87	3,705,633.00
29.01.2026	109.93	107.10	107.55	108.33	6,862,241.00
30.01.2026	110.54	107.95	108.49	110.35	10,361,460.00
02.02.2026	113.89	109.95	110.39	113.41	10,424,990.00
03.02.2026	118.45	111.44	111.79	115.83	13,711,550.00
04.02.2026	120.39	116.50	117.00	118.32	11,861,400.00
05.02.2026	122.43	118.31	118.75	119.73	13,767,490.00
06.02.2026	122.66	120.44	120.79	121.88	6,922,673.00
09.02.2026	121.87	116.98	121.41	117.57	8,137,866.00
10.02.2026	118.16	116.10	117.64	117.10	6,435,476.00
11.02.2026	119.36	116.32	117.15	119.23	4,700,144.00
12.02.2026	121.61	118.12	118.05	119.29	6,049,086.00
13.02.2026	123.32	121.03	121.80	121.39	5,243,703.00
17.02.2026	122.99	120.80	122.71	121.66	4,539,626.00
18.02.2026	121.80	120.39	121.19	121.61	3,275,503.00
19.02.2026	122.59	120.50	121.15	121.89	4,777,948.00
20.02.2026	122.69	120.60	122.64	122.26	3,784,446.00
23.02.2026	124.19	121.50	122.17	123.82	5,058,959.00
24.02.2026	124.84	122.63	123.46	123.96	4,331,754.00
25.02.2026	125.14	122.27	123.69	122.52	5,053,608.00
26.02.2026	122.50	119.00	122.45	119.35	4,633,033.00
27.02.2026	124.00	119.68	119.68	123.77	7,916,073.00
02.03.2026	123.70	121.05	123.61	121.35	6,162,145.00

צרו איתנו קשר *5988