גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מטלייף > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

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	87.18	87.18	87.18	87.18	0.00
16:50	86.08	86.08	86.08	86.08	29,945.00
17:00	85.73	85.73	85.73	85.73	70,172.00
17:10	85.493	85.493	85.493	85.493	44,973.00
17:20	85.2425	85.2425	85.2425	85.2425	45,654.00
17:30	84.8	84.8	84.8	84.8	136,916.00
17:40	85.01	85.01	85.01	85.01	48,752.00
17:50	84.8351	84.8351	84.8351	84.8351	52,089.00
18:00	85.185	85.185	85.185	85.185	72,520.00
18:10	85.485	85.485	85.485	85.485	68,386.00
18:20	85.42	85.42	85.42	85.42	39,558.00
18:30	85.66	85.66	85.66	85.66	29,629.00
18:40	85.635	85.635	85.635	85.635	41,252.00
18:50	85.41	85.41	85.41	85.41	21,069.00
19:00	85.34	85.34	85.34	85.34	30,141.00
19:10	85.17	85.17	85.17	85.17	26,836.00
19:20	84.9225	84.9225	84.9225	84.9225	21,390.00
19:30	85.0899	85.0899	85.0899	85.0899	24,835.00
19:40	85.3	85.3	85.3	85.3	13,538.00
19:50	85.175	85.175	85.175	85.175	15,049.00
20:00	85.3801	85.3801	85.3801	85.3801	11,808.00
20:10	85.3	85.3	85.3	85.3	23,233.00
20:20	85.22	85.22	85.22	85.22	13,708.00
20:30	85.07	85.07	85.07	85.07	22,011.00
20:40	84.94	84.94	84.94	84.94	27,312.00
20:50	84.78	84.78	84.78	84.78	13,844.00
21:00	84.7	84.7	84.7	84.7	24,991.00
21:10	84.685	84.685	84.685	84.685	14,727.00
21:20	84.84	84.84	84.84	84.84	12,902.00
21:30	85.06	85.06	85.06	85.06	23,488.00
21:40	85.02	85.02	85.02	85.02	49,691.00
21:50	85.1	85.1	85.1	85.1	43,533.00
22:00	85.02	85.02	85.02	85.02	24,106.00
22:10	85.16	85.16	85.16	85.16	27,425.00
22:20	85.085	85.085	85.085	85.085	21,214.00
22:30	85.0525	85.0525	85.0525	85.0525	78,999.00
22:40	84.52	84.52	84.52	84.52	86,317.00
22:50	84.26	84.26	84.26	84.26	93,017.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	86.21	85.835	85.98	86.17	991,526.00
18.06.2026 17:30	86.495	86.12	86.19	86.4575	1,342,999.00
18.06.2026 18:00	86.47	86.0401	86.47	86.09	1,834,022.00
18.06.2026 18:30	86.18	85.86	86.07	85.94	2,986,970.00
18.06.2026 19:00	85.9	85.57	85.895	85.635	3,038,213.00
18.06.2026 19:30	85.61	85.455	85.57	85.61	2,922,186.00
18.06.2026 20:00	85.95	85.65	85.65	85.81	3,081,439.00
18.06.2026 20:30	85.83	85.6401	85.825	85.705	3,380,664.00
18.06.2026 21:00	85.86	85.68	85.7	85.75	4,177,496.00
18.06.2026 21:30	85.88	85.55	85.729	85.57	3,869,815.00
18.06.2026 22:00	85.69	85.5	85.6	85.6	4,285,395.00
18.06.2026 22:30	85.916	85.43	85.66	85.79	5,110,860.00
22.06.2026 16:30	86.945	85.915	85.915	86.89	92,498.00
22.06.2026 17:00	87.4314	86.91	86.91	87.305	282,358.00
22.06.2026 17:30	87.58	87.2103	87.305	87.55	615,284.00
22.06.2026 18:00	87.72	87.4925	87.62	87.61	775,907.00
22.06.2026 18:30	87.84	87.545	87.57	87.65	1,693,638.00
22.06.2026 19:00	87.69	87.505	87.67	87.56	2,902,936.00
22.06.2026 19:30	87.81	87.58	87.58	87.635	3,459,349.00
22.06.2026 20:00	87.66	87.38	87.645	87.395	3,240,443.00
22.06.2026 20:30	87.525	87.34	87.41	87.4	4,233,454.00
22.06.2026 21:00	87.44	87.23	87.4	87.405	5,569,290.00
22.06.2026 21:30	87.42	87.15	87.41	87.165	5,831,824.00
22.06.2026 22:00	87.31	87.14	87.16	87.14	6,255,452.00
22.06.2026 22:30	87.535	87.11	87.135	87.53	6,754,201.00
23.06.2026 16:30	87.86	87.18	87.38	87.23	117,320.00
23.06.2026 17:00	87.97	87.26	87.29	87.86	355,419.00
23.06.2026 17:30	88.02	87.78	87.94	88.01	575,226.00
23.06.2026 18:00	88.035	87.8	87.97	87.85	625,953.00
23.06.2026 18:30	88.01	87.875	87.94	87.93	907,748.00
23.06.2026 19:00	88.06	87.885	87.945	87.915	997,929.00
23.06.2026 19:30	87.98	87.8001	87.9	87.82	1,248,778.00
23.06.2026 20:00	88.06	87.77	87.83	88.01	1,569,067.00
23.06.2026 20:30	88.295	88	88.025	88.21	2,263,537.00
23.06.2026 21:00	88.215	88.01	88.19	88.04	2,060,658.00
23.06.2026 21:30	88.26	88.02	88.05	88.26	3,737,731.00
23.06.2026 22:00	88.305	88.165	88.22	88.3	3,582,192.00
23.06.2026 22:30	88.29	87.86	88.27	88.055	4,741,668.00
24.06.2026 16:30	88.035	85.23	88.0325	85.495	316,829.00
24.06.2026 17:00	85.81	84.62	85.63	84.78	1,163,702.00
24.06.2026 17:30	85.48	84.8096	84.8096	85.44	2,407,379.00
24.06.2026 18:00	85.835	85.25	85.48	85.83	2,912,079.00
24.06.2026 18:30	85.785	85.1866	85.77	85.22	3,371,979.00
24.06.2026 19:00	85.25	84.84	85.23	85.19	4,128,436.00
24.06.2026 19:30	85.425	85.17	85.245	85.315	3,609,582.00
24.06.2026 20:00	85.32	84.895	85.32	84.95	3,601,841.00
24.06.2026 20:30	84.94	84.475	84.935	84.645	3,435,477.00
24.06.2026 21:00	85.09	84.54	84.54	84.965	3,023,513.00
24.06.2026 21:30	85.2975	84.96	85.005	85.015	3,715,763.00
24.06.2026 22:00	85.21	84.815	85.12	84.86	4,271,320.00
24.06.2026 22:30	84.78	84.26	84.78	84.524	4,944,696.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	72.82	69.58	71.45	72.67	2,828,396.00
04.03.2026	73.81	72.30	72.86	73.31	1,319,379.00
05.03.2026	73.05	71.65	72.68	72.94	2,083,258.00
06.03.2026	71.89	69.55	71.76	71.83	1,708,516.00
09.03.2026	71.03	68.86	70.75	70.75	2,739,702.00
10.03.2026	71.98	69.72	71.03	70.61	1,378,916.00
11.03.2026	70.89	69.25	70.46	69.95	1,915,324.00
12.03.2026	69.64	68.14	68.82	68.74	2,429,760.00
13.03.2026	69.40	67.85	69.54	67.98	1,650,916.00
16.03.2026	69.64	68.51	68.74	69.18	1,491,365.00
17.03.2026	71.13	69.30	70.01	69.31	1,504,156.00
18.03.2026	69.60	68.51	69.29	68.57	1,858,590.00
19.03.2026	69.06	67.59	68.43	68.60	2,041,594.00
20.03.2026	68.93	67.80	68.57	68.56	2,412,550.00

צרו איתנו קשר *5988