גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרטנר

Gartner

מניה IT 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	128.05	128.05	128.05	128.05	0.00
16:50	130.49	130.49	130.49	130.49	12,253.00
17:00	131.11	131.11	131.11	131.11	8,388.00
17:10	129.96	129.96	129.96	129.96	13,169.00
17:20	130.28	130.28	130.28	130.28	16,250.00
17:30	131.36	131.36	131.36	131.36	11,558.00
17:40	130.95	130.95	130.95	130.95	7,584.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	134.08	131.63	131.77	134.08	850,336.00
18.06.2026 17:30	135.31	133.26	134.34	133.54	1,373,263.00
18.06.2026 18:00	134.17	131.76	133.93	132.07	1,637,389.00
18.06.2026 18:30	132.12	131.165	131.93	131.195	2,175,490.00
18.06.2026 19:00	131.24	128.4	131.05	129	2,434,284.00
18.06.2026 19:30	129.17	128.04	129.165	128.04	2,249,934.00
18.06.2026 20:00	128.26	126.81	128.05	126.95	3,371,986.00
18.06.2026 20:30	127.61	126.47	126.85	126.48	3,803,857.00
18.06.2026 21:00	127.68	126.48	126.48	127.65	4,378,837.00
18.06.2026 21:30	128.07	127.25	127.6148	127.645	3,461,621.00
18.06.2026 22:00	127.785	127.36	127.435	127.56	4,372,087.00
18.06.2026 22:30	128.24	126.25	127.73	127.625	5,651,181.00
22.06.2026 16:30	128.225	124.82	125.135	128.225	74,198.00
22.06.2026 17:00	128.63	127.26	128.63	127.35	164,383.00
22.06.2026 17:30	127.6845	126.81	127.425	127.115	313,444.00
22.06.2026 18:00	127.075	126.09	126.74	127.06	470,928.00
22.06.2026 18:30	127.16	126.52	126.995	126.93	773,697.00
22.06.2026 19:00	127.43	126.8401	126.895	126.8401	844,082.00
22.06.2026 19:30	127.18	126.37	126.96	127.05	1,069,842.00
22.06.2026 20:00	127.53	126.06	127.09	126.0601	1,836,451.00
22.06.2026 20:30	126.525	126.04	126.11	126.4	2,801,777.00
22.06.2026 21:00	126.4	125.93	126.4	126.0725	3,083,747.00
22.06.2026 21:30	126.11	124.8501	125.89	124.8501	2,769,787.00
22.06.2026 22:00	125.68	124.9	124.995	125.32	3,749,582.00
22.06.2026 22:30	126.6	125.31	125.31	125.69	4,616,908.00
23.06.2026 16:30	131.36	128.49	129.41	128.63	117,949.00
23.06.2026 17:00	129.04	127.49	127.92	128.565	417,014.00
23.06.2026 17:30	129.57	128.265	128.265	129.06	477,017.00
23.06.2026 18:00	129.545	128.89	128.98	129.07	468,273.00
23.06.2026 18:30	129.47	128.82	128.835	129.47	693,903.00
23.06.2026 19:00	130	129.2928	129.52	129.47	940,277.00
23.06.2026 19:30	130.21	129.565	129.565	130.02	1,177,819.00
23.06.2026 20:00	130.16	129.565	130.06	129.65	1,459,228.00
23.06.2026 20:30	129.84	128.715	129.735	128.97	1,864,472.00
23.06.2026 21:00	129.49	128.7801	129.055	129.195	1,109,825.00
23.06.2026 21:30	129.31	128.8101	129.21	129.275	2,163,590.00
23.06.2026 22:00	129.92	129.38	129.38	129.6	2,177,380.00
23.06.2026 22:30	129.66	129.02	129.64	129.22	3,696,670.00
24.06.2026 16:30	131.11	127.315	127.68	130.42	103,577.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	404.31	397.38	403.14	402.64	832,138.00
26.06.2025	404.96	398.46	404.69	404.60	896,650.00
27.06.2025	408.56	400.01	403.68	402.76	1,040,380.00
30.06.2025	406.58	402.12	404.11	404.22	951,740.00
01.07.2025	409.76	401.46	403.54	406.70	1,299,265.00
02.07.2025	407.23	392.18	405.16	395.44	816,217.00
03.07.2025	402.25	395.17	398.07	400.28	341,174.00
07.07.2025	401.90	395.00	398.07	399.73	780,893.00
08.07.2025	403.95	398.49	400.05	399.15	449,172.00
09.07.2025	401.60	391.23	399.35	394.44	626,117.00
10.07.2025	394.09	386.75	392.61	387.78	809,157.00
11.07.2025	386.05	373.87	385.25	374.40	817,540.00
14.07.2025	375.84	370.69	373.50	373.28	1,094,925.00
15.07.2025	374.90	358.50	374.77	359.87	1,107,595.00
16.07.2025	363.58	356.70	360.51	363.58	1,418,549.00
17.07.2025	368.73	352.37	363.35	361.41	1,045,296.00
18.07.2025	361.20	352.64	361.20	355.40	1,318,627.00
21.07.2025	357.00	352.29	356.64	353.10	952,754.00
22.07.2025	360.49	353.57	354.95	356.52	1,169,895.00
23.07.2025	360.02	354.27	358.40	357.98	770,167.00
24.07.2025	358.22	353.72	355.00	356.14	516,577.00
25.07.2025	359.36	354.24	356.01	356.64	753,743.00
28.07.2025	357.33	352.47	356.74	352.47	617,811.00
29.07.2025	353.77	348.64	353.71	350.40	865,194.00
30.07.2025	352.08	342.00	350.62	343.80	709,001.00
31.07.2025	345.50	337.40	343.25	338.65	897,731.00
01.08.2025	335.83	326.93	334.66	328.54	1,286,090.00
04.08.2025	337.29	330.04	331.00	336.71	1,619,360.00
05.08.2025	247.99	231.00	242.49	243.93	4,536,484.00
06.08.2025	250.50	240.58	244.00	243.71	2,572,905.00
07.08.2025	246.92	228.90	246.92	229.69	2,911,248.00
08.08.2025	233.10	227.14	230.07	229.00	2,105,565.00
11.08.2025	235.40	225.78	228.11	225.98	2,008,334.00
12.08.2025	229.67	223.65	226.12	229.39	1,584,776.00
13.08.2025	242.69	229.62	230.00	242.66	1,676,737.00
14.08.2025	244.70	237.81	240.83	243.07	1,982,202.00
15.08.2025	245.03	238.63	243.26	238.69	1,614,773.00
18.08.2025	242.20	237.66	239.71	238.94	1,923,737.00
19.08.2025	248.14	239.65	240.00	242.88	1,511,290.00
20.08.2025	248.79	242.54	243.18	244.20	1,300,608.00
21.08.2025	247.38	242.31	243.72	244.66	1,700,762.00
22.08.2025	252.13	245.04	246.41	249.90	1,274,216.00
25.08.2025	249.50	241.20	249.50	241.47	1,205,561.00
26.08.2025	244.23	241.05	241.05	243.13	2,530,473.00
27.08.2025	246.38	242.47	242.62	246.36	1,037,767.00
28.08.2025	248.56	245.15	247.24	247.73	881,770.00
29.08.2025	251.36	247.05	247.68	251.19	919,259.00
02.09.2025	251.07	247.20	248.26	250.91	1,057,315.00
03.09.2025	250.19	245.06	249.50	247.58	986,118.00
04.09.2025	246.80	236.29	246.80	236.73	1,249,818.00
05.09.2025	246.07	237.47	237.88	245.91	1,304,170.00
08.09.2025	247.48	239.76	245.76	246.26	1,420,455.00
09.09.2025	246.60	241.58	244.21	246.28	1,008,252.00
10.09.2025	245.42	231.33	244.93	232.59	1,259,741.00
11.09.2025	242.00	233.00	233.84	241.12	1,381,499.00
12.09.2025	247.84	242.91	244.66	247.33	2,214,111.00
15.09.2025	253.30	246.59	251.50	246.89	2,169,086.00
16.09.2025	251.87	244.99	246.24	250.88	2,020,996.00
17.09.2025	256.60	251.15	251.73	253.92	1,430,866.00
18.09.2025	257.49	251.74	256.11	253.30	1,080,730.00
19.09.2025	257.33	252.50	254.17	256.38	1,425,362.00
22.09.2025	262.31	253.96	255.24	260.20	837,482.00
23.09.2025	261.85	255.57	260.73	258.07	671,296.00
24.09.2025	263.41	256.68	257.98	262.86	656,682.00
25.09.2025	262.52	257.35	261.14	260.62	751,709.00
26.09.2025	265.83	260.92	261.95	264.00	713,320.00
29.09.2025	265.10	260.76	264.40	261.16	611,382.00
30.09.2025	265.00	258.46	260.82	262.87	1,221,846.00
01.10.2025	264.90	242.26	262.20	248.76	1,159,735.00
02.10.2025	258.20	250.72	252.29	257.26	679,656.00
03.10.2025	261.83	255.28	257.39	257.30	455,588.00
06.10.2025	260.67	255.38	258.03	256.49	484,663.00
07.10.2025	258.05	245.05	258.05	245.26	676,639.00
08.10.2025	248.52	242.11	246.24	244.04	759,426.00
09.10.2025	249.19	243.04	245.85	244.56	375,248.00
10.10.2025	247.16	239.49	246.22	239.50	401,652.00
13.10.2025	245.95	237.14	240.51	245.30	396,733.00
14.10.2025	249.45	241.36	243.60	246.73	319,050.00
15.10.2025	247.70	234.45	247.70	236.82	420,485.00
16.10.2025	242.27	234.71	239.56	236.10	441,788.00
17.10.2025	238.75	234.00	235.68	235.82	842,837.00
20.10.2025	240.39	236.15	236.90	239.57	351,197.00
21.10.2025	261.10	239.62	240.79	258.12	653,905.00
22.10.2025	257.28	250.93	254.54	250.95	486,578.00
23.10.2025	251.84	246.66	249.88	250.86	487,879.00
24.10.2025	253.68	249.93	252.76	250.22	248,964.00
27.10.2025	257.65	251.36	252.60	255.76	389,224.00
28.10.2025	256.17	252.23	254.39	252.68	590,647.00
29.10.2025	255.00	247.24	251.23	249.79	739,901.00
30.10.2025	253.00	247.60	248.72	248.43	334,503.00
31.10.2025	249.38	244.50	246.90	248.38	441,564.00
03.11.2025	248.35	241.80	248.35	245.95	538,194.00
04.11.2025	253.46	223.23	252.58	226.90	841,980.00
05.11.2025	237.44	224.96	227.95	237.14	611,773.00
06.11.2025	238.73	222.54	237.39	226.45	439,415.00
07.11.2025	230.68	222.73	223.20	230.61	382,883.00
10.11.2025	232.00	226.23	232.00	228.58	483,402.00
11.11.2025	232.65	225.60	228.16	231.55	326,525.00
12.11.2025	233.89	229.80	231.35	230.22	349,133.00
13.11.2025	234.10	225.65	228.60	230.27	548,491.00
14.11.2025	233.57	229.41	231.13	231.01	352,521.00
17.11.2025	230.90	225.53	229.03	226.89	337,681.00
18.11.2025	227.79	223.02	226.13	226.17	558,160.00
19.11.2025	228.32	222.85	226.73	225.81	448,005.00
20.11.2025	228.45	222.60	227.41	224.02	401,598.00
21.11.2025	240.24	223.07	223.79	234.06	736,153.00
24.11.2025	234.76	227.03	233.18	230.21	565,888.00
25.11.2025	236.11	229.60	229.68	235.49	324,332.00
26.11.2025	236.04	230.89	234.82	231.31	303,739.00
28.11.2025	233.63	230.61	231.19	232.65	200,236.00
01.12.2025	235.00	230.20	231.18	230.74	497,427.00
02.12.2025	230.60	226.96	230.01	228.69	514,211.00
03.12.2025	232.43	227.66	228.31	231.96	283,900.00
04.12.2025	235.74	230.44	234.06	232.04	301,534.00
05.12.2025	233.81	228.49	232.17	229.70	313,891.00
08.12.2025	229.00	225.88	228.13	227.31	547,401.00
09.12.2025	232.18	226.07	227.11	229.44	354,930.00
10.12.2025	232.48	225.24	229.50	230.87	377,081.00
11.12.2025	235.50	229.20	230.23	232.62	298,453.00
12.12.2025	235.71	232.11	233.70	233.89	411,176.00
15.12.2025	246.85	237.21	237.21	246.37	676,750.00
16.12.2025	248.45	244.65	247.28	247.30	482,608.00
17.12.2025	256.89	246.43	245.90	251.31	451,421.00
18.12.2025	254.48	246.18	253.44	249.57	476,763.00
19.12.2025	253.52	246.85	250.06	250.59	1,440,657.00
22.12.2025	253.70	249.64	252.24	250.44	273,754.00
23.12.2025	251.92	248.63	250.79	250.40	402,689.00
24.12.2025	254.41	248.56	250.37	251.32	150,310.00
26.12.2025	252.70	250.34	251.87	252.52	219,655.00
29.12.2025	255.51	251.48	252.23	253.79	232,456.00
30.12.2025	255.50	250.90	251.25	254.57	307,553.00
31.12.2025	255.63	251.86	253.54	252.30	239,341.00
02.01.2026	252.28	236.89	250.70	236.98	456,845.00
05.01.2026	245.88	235.00	236.69	239.45	461,721.00
06.01.2026	246.57	238.17	239.28	244.78	556,893.00
07.01.2026	247.64	241.82	245.75	245.58	418,576.00
08.01.2026	249.94	243.81	244.99	246.82	280,866.00
09.01.2026	252.63	247.78	249.89	248.02	313,390.00
12.01.2026	248.95	241.63	247.73	242.30	469,369.00
13.01.2026	243.13	231.99	242.74	235.78	425,811.00
14.01.2026	242.88	235.85	236.02	238.88	361,575.00
15.01.2026	239.45	227.74	237.98	230.35	601,269.00
16.01.2026	233.07	226.50	228.02	230.83	401,692.00
20.01.2026	230.27	221.16	226.79	221.76	946,053.00
21.01.2026	233.39	222.30	223.28	232.45	612,549.00
22.01.2026	238.56	233.61	234.80	237.05	432,594.00
23.01.2026	239.25	230.68	236.60	231.75	362,766.00
26.01.2026	237.09	230.88	233.45	236.56	317,888.00
27.01.2026	235.55	229.15	235.55	231.94	500,097.00
28.01.2026	234.25	224.63	233.00	225.94	571,747.00
29.01.2026	226.25	210.10	223.97	212.68	824,779.00
30.01.2026	214.57	207.01	212.15	209.52	1,027,639.00
02.02.2026	211.01	201.89	210.94	202.23	1,261,391.00
03.02.2026	161.85	139.18	146.90	160.04	4,264,198.00
04.02.2026	161.62	149.26	156.55	157.83	1,933,746.00
05.02.2026	157.61	150.27	156.09	152.06	2,099,952.00
06.02.2026	158.15	152.33	152.62	156.42	1,225,967.00
09.02.2026	161.20	155.12	155.79	159.77	1,057,645.00
10.02.2026	164.47	157.00	158.57	159.97	1,161,817.00
11.02.2026	161.64	156.33	159.94	161.46	859,298.00
12.02.2026	163.25	152.63	161.70	153.78	1,039,594.00
13.02.2026	158.84	153.46	153.75	158.59	785,948.00
17.02.2026	159.53	151.00	158.06	156.46	853,762.00
18.02.2026	162.26	156.47	158.42	161.24	673,446.00
19.02.2026	162.36	155.71	160.59	156.97	586,053.00
20.02.2026	159.80	153.27	155.59	153.74	665,407.00
23.02.2026	153.27	144.29	151.75	145.00	953,927.00
24.02.2026	151.92	144.90	144.84	147.38	906,168.00
25.02.2026	150.36	143.55	147.50	149.35	861,611.00
26.02.2026	162.09	151.12	152.11	155.79	1,263,441.00
27.02.2026	157.32	148.79	154.21	157.22	1,015,003.00
02.03.2026	159.77	153.84	154.11	159.23	648,032.00
03.03.2026	165.50	155.09	157.48	164.79	608,804.00
04.03.2026	167.58	161.00	164.25	166.89	458,435.00
05.03.2026	172.23	166.96	166.90	171.07	787,626.00
06.03.2026	172.05	165.53	169.87	168.99	584,520.00
09.03.2026	168.99	161.20	167.50	166.38	807,117.00
10.03.2026	166.60	155.09	163.69	159.09	1,081,975.00
11.03.2026	162.25	157.77	160.93	160.36	591,153.00
12.03.2026	167.66	160.45	161.58	160.59	823,611.00
13.03.2026	167.77	161.93	162.54	166.72	911,682.00
16.03.2026	166.43	160.10	166.54	160.31	683,500.00
17.03.2026	166.29	159.01	161.01	162.00	467,654.00
18.03.2026	161.75	156.91	159.96	158.09	543,556.00
19.03.2026	165.04	156.68	156.68	159.20	550,001.00
20.03.2026	161.60	154.82	157.00	161.26	1,204,590.00
23.03.2026	164.99	158.48	163.10	162.60	639,362.00
24.03.2026	160.30	151.30	160.96	151.35	725,428.00
25.03.2026	154.75	144.22	154.26	150.22	727,266.00
26.03.2026	156.99	149.59	150.30	156.60	622,496.00
27.03.2026	155.82	148.79	155.23	155.42	935,055.00
30.03.2026	161.38	155.69	156.42	159.11	583,722.00
31.03.2026	162.45	154.87	160.10	158.29	459,891.00
01.04.2026	158.48	151.25	156.79	154.79	706,183.00
02.04.2026	161.00	152.50	153.82	157.78	453,269.00
06.04.2026	157.73	155.07	157.73	155.80	455,709.00
07.04.2026	155.43	148.17	154.92	148.67	1,074,830.00
08.04.2026	154.74	148.46	152.18	149.37	767,076.00
09.04.2026	148.99	144.04	147.57	148.02	659,023.00
10.04.2026	147.97	141.80	147.14	143.75	731,191.00
13.04.2026	154.60	145.10	145.82	154.24	916,156.00
14.04.2026	157.35	148.33	156.49	149.01	624,560.00
15.04.2026	154.51	150.32	151.04	152.41	598,968.00
16.04.2026	158.00	153.60	155.60	155.53	543,334.00
17.04.2026	157.95	152.79	157.24	154.63	573,924.00
20.04.2026	157.84	153.56	154.68	156.19	582,606.00
21.04.2026	161.61	155.62	156.92	159.00	612,332.00
22.04.2026	161.11	154.64	159.69	157.10	332,761.00
23.04.2026	152.44	145.10	152.00	148.57	725,946.00
24.04.2026	150.62	147.00	148.99	150.54	483,078.00
27.04.2026	152.31	146.18	147.30	148.80	502,759.00
28.04.2026	154.66	149.55	150.97	150.18	692,961.00
29.04.2026	151.37	147.50	148.81	150.23	391,056.00
30.04.2026	150.73	145.89	147.01	148.53	626,128.00
01.05.2026	154.16	146.34	152.04	146.39	767,662.00
05.05.2026	150.72	142.50	142.29	149.48	1,564,653.00
06.05.2026	153.76	149.23	149.53	151.01	1,128,903.00
07.05.2026	159.50	153.89	154.41	157.80	1,222,538.00
08.05.2026	159.95	150.65	155.06	158.62	571,628.00
11.05.2026	160.83	152.01	157.24	153.71	755,162.00
12.05.2026	156.87	152.04	155.04	153.05	663,596.00
13.05.2026	151.19	142.19	150.32	144.48	1,008,211.00
14.05.2026	146.51	140.56	145.32	140.63	892,826.00
15.05.2026	147.14	141.74	146.00	146.27	792,991.00
18.05.2026	156.93	145.72	146.19	155.48	849,355.00
19.05.2026	164.54	153.99	161.43	154.06	868,962.00
20.05.2026	158.54	147.98	151.90	158.34	632,333.00
21.05.2026	157.63	153.11	157.32	157.21	535,117.00
22.05.2026	162.62	157.52	156.02	160.00	450,851.00
26.05.2026	159.86	155.55	158.71	157.79	503,216.00
27.05.2026	162.26	157.96	158.33	159.97	439,223.00
28.05.2026	162.79	158.68	159.71	161.29	587,599.00
29.05.2026	166.26	159.16	162.17	162.24	3,667,246.00
01.06.2026	180.45	166.99	167.15	179.71	917,609.00
02.06.2026	175.09	169.26	174.85	170.70	630,963.00
03.06.2026	169.39	161.81	169.24	164.74	454,725.00
04.06.2026	171.33	164.14	169.61	165.04	434,715.00
05.06.2026	171.00	160.03	170.00	164.10	468,080.00
08.06.2026	164.30	159.96	161.44	160.34	417,208.00
09.06.2026	160.94	155.60	158.02	157.44	374,045.00
10.06.2026	159.02	152.87	155.01	154.92	404,179.00
11.06.2026	155.48	146.62	152.49	148.77	591,681.00
12.06.2026	149.01	143.49	146.91	148.22	423,016.00
15.06.2026	150.31	141.11	147.13	142.73	776,356.00
16.06.2026	146.50	141.43	144.25	142.25	587,872.00
17.06.2026	142.37	133.27	140.76	133.58	646,838.00
18.06.2026	135.36	126.17	129.37	127.39	1,564,009.00
22.06.2026	128.63	124.60	126.00	125.72	744,563.00
23.06.2026	131.36	127.49	129.99	129.16	662,080.00

צרו איתנו קשר *5988