גלובס פיננסי

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 > טפסטרי > גרפים

עדכון אחרון 17:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טפסטרי

Tapestry

מניה TPR 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	154.18	154.18	154.18	154.18	0.00
16:50	154.795	154.795	154.795	154.795	9,068.00
17:00	154.03	154.03	154.03	154.03	13,316.00
17:10	154.34	154.34	154.34	154.34	27,344.00
17:20	154.35	154.35	154.35	154.35	28,678.00
17:30	153.69	153.69	153.69	153.69	16,118.00
17:40	154.125	154.125	154.125	154.125	8,197.00
17:50	154.76	154.76	154.76	154.76	9,451.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	157.0025	154.265	154.265	155.725	944,629.00
20.02.2026 17:30	156.2	154.935	155.725	155.535	2,050,643.00
20.02.2026 18:00	155.5	154.03	155.5	154.03	2,463,413.00
20.02.2026 18:30	154.4	153.86	153.94	154.0299	2,182,011.00
20.02.2026 19:00	153.91	152.6201	153.91	152.865	3,542,459.00
20.02.2026 19:30	154.15	152.785	152.805	154.15	3,136,954.00
20.02.2026 20:00	154.7125	154.07	154.29	154.6103	3,654,713.00
20.02.2026 20:30	155.655	154.19	154.575	155.655	4,805,933.00
20.02.2026 21:00	156.12	155.07	155.75	155.07	4,382,215.00
20.02.2026 21:30	155.45	154.935	155.225	155.04	5,752,152.00
20.02.2026 22:00	156.015	155.19	155.19	155.86	6,640,101.00
20.02.2026 22:30	157.145	155.795	155.885	157.145	9,898,896.00
23.02.2026 16:30	155.27	151.46	153.01	152.01	338,449.00
23.02.2026 17:00	152.36	150.48	152.1	151	982,061.00
23.02.2026 17:30	151.31	149.73	151.02	149.73	2,089,919.00
23.02.2026 18:00	150.88	149.705	150.055	150.72	2,683,578.00
23.02.2026 18:30	151.81	150.62	150.75	151.65	3,224,460.00
23.02.2026 19:00	151.63	150.49	151.63	151.145	3,296,756.00
23.02.2026 19:30	152.01	151.055	151.24	151.905	4,272,038.00
23.02.2026 20:00	152.89	151.6	151.99	152.82	4,032,069.00
23.02.2026 20:30	152.9	151.66	152.69	151.68	3,732,204.00
23.02.2026 21:00	152.3	151.69	151.69	152.27	4,088,879.00
23.02.2026 21:30	152.58	152.14	152.32	152.275	4,529,903.00
23.02.2026 22:00	152.98	152.24	152.36	152.98	5,097,211.00
23.02.2026 22:30	153.11	152.61	152.97	152.99	9,003,714.00
24.02.2026 16:30	155.79	151.95	152.6	154.965	150,796.00
24.02.2026 17:00	155.11	154.45	155.11	154.785	498,030.00
24.02.2026 17:30	155.39	154.3401	155.21	154.3401	719,282.00
24.02.2026 18:00	154.65	154.265	154.5101	154.4321	986,880.00
24.02.2026 18:30	154.63	154.06	154.45	154.515	1,228,450.00
24.02.2026 19:00	155.13	154.735	154.83	154.81	1,550,565.00
24.02.2026 19:30	155.04	154.48	154.83	154.68	1,577,570.00
24.02.2026 20:00	154.84	154.34	154.4601	154.57	1,541,389.00
24.02.2026 20:30	154.6799	154.405	154.58	154.605	1,948,744.00
24.02.2026 21:00	155.0721	154.38	154.605	154.98	2,468,548.00
24.02.2026 21:30	155.105	154.64	154.92	154.67	3,405,255.00
24.02.2026 22:00	155.055	154.5001	154.61	154.63	3,851,876.00
24.02.2026 22:30	155.0134	154.35	154.674	154.52	6,901,629.00
25.02.2026 16:30	155.175	153.6601	154.96	154.215	103,912.00
25.02.2026 17:00	154.714	153.69	154.22	153.88	391,061.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	87.46	84.60	84.64	86.56	4,473,735.00
27.02.2025	86.51	83.99	85.70	84.31	5,424,314.00
28.02.2025	85.68	83.49	84.02	85.42	5,942,590.00
03.03.2025	87.15	83.39	86.71	84.09	3,938,384.00
04.03.2025	83.13	79.00	83.13	81.25	6,886,539.00
05.03.2025	82.16	79.67	80.63	81.28	4,952,475.00
06.03.2025	80.71	77.03	79.98	77.72	5,230,937.00
07.03.2025	77.41	72.27	77.09	74.92	7,520,069.00
10.03.2025	73.19	69.54	72.64	70.70	9,305,920.00
11.03.2025	72.75	71.06	71.32	71.97	7,869,428.00
12.03.2025	74.31	70.87	73.47	71.69	9,693,489.00
13.03.2025	71.66	68.07	71.33	69.71	4,863,987.00
14.03.2025	71.31	69.18	70.95	70.46	4,435,029.00
17.03.2025	71.68	69.63	70.39	71.22	4,586,630.00
18.03.2025	71.92	69.69	71.07	70.97	4,202,086.00
19.03.2025	74.36	70.83	71.50	73.50	5,881,372.00
20.03.2025	73.30	72.00	72.24	72.91	4,809,324.00
21.03.2025	73.33	70.40	71.57	73.12	24,256,310.00
24.03.2025	75.82	73.94	74.17	75.72	5,468,458.00
25.03.2025	75.68	74.14	75.49	74.72	3,072,239.00
26.03.2025	75.17	73.20	74.75	73.68	2,775,219.00
27.03.2025	73.80	72.26	72.91	72.75	2,470,751.00
28.03.2025	72.51	69.43	72.05	70.31	5,259,021.00
31.03.2025	70.67	67.14	68.58	70.41	4,225,114.00
01.04.2025	73.14	69.50	70.36	72.89	5,014,079.00
02.04.2025	75.15	71.85	72.30	74.74	3,738,435.00
03.04.2025	68.25	63.10	67.72	65.09	12,796,550.00
04.04.2025	67.41	60.13	61.44	62.94	11,751,810.00
07.04.2025	65.20	59.05	60.06	62.99	11,550,490.00
08.04.2025	67.06	59.22	65.25	60.60	9,029,312.00
09.04.2025	68.44	58.39	59.80	67.28	11,381,110.00
10.04.2025	66.00	62.04	65.03	63.92	5,703,885.00
11.04.2025	64.38	62.21	63.31	63.40	5,317,840.00
14.04.2025	66.21	62.63	64.66	63.78	8,249,837.00
15.04.2025	64.58	63.22	63.36	63.94	2,890,807.00
16.04.2025	64.19	61.91	63.72	62.87	3,163,335.00
17.04.2025	64.00	62.41	62.82	63.64	4,165,659.00
21.04.2025	63.28	61.60	63.09	63.18	3,679,932.00
22.04.2025	65.46	63.35	63.66	64.92	3,775,351.00
23.04.2025	71.11	66.26	68.68	66.58	4,490,673.00
24.04.2025	69.11	66.64	66.64	68.30	3,332,006.00
25.04.2025	69.67	68.10	68.19	68.88	2,853,779.00
28.04.2025	69.71	68.26	68.81	69.26	4,060,502.00
29.04.2025	70.15	68.26	68.79	70.04	3,029,460.00
30.04.2025	70.71	67.22	68.81	70.65	4,417,522.00
01.05.2025	71.46	70.40	70.63	70.49	4,675,079.00
02.05.2025	72.82	70.81	71.71	72.76	4,502,640.00
05.05.2025	74.25	72.40	72.40	73.29	4,007,124.00
06.05.2025	74.33	71.99	72.14	73.31	4,423,208.00
07.05.2025	75.60	73.65	74.01	74.75	8,339,359.00
08.05.2025	80.99	75.48	79.19	77.54	10,699,070.00
09.05.2025	79.03	77.31	78.37	78.01	3,699,296.00
12.05.2025	84.88	81.17	83.29	82.66	5,627,281.00
13.05.2025	84.75	82.41	82.89	83.60	3,573,901.00
14.05.2025	84.75	82.97	83.61	83.26	4,863,533.00
15.05.2025	83.92	82.16	82.66	83.24	2,938,095.00
16.05.2025	83.78	82.50	83.59	82.82	2,552,541.00
19.05.2025	83.24	81.13	81.13	82.37	2,512,136.00
20.05.2025	83.51	82.08	82.75	82.52	2,343,219.00
21.05.2025	81.64	79.69	81.57	79.72	3,792,962.00
22.05.2025	79.98	78.85	79.53	78.99	2,819,085.00
23.05.2025	77.84	76.29	77.16	76.87	3,937,129.00
27.05.2025	81.30	78.28	78.67	80.90	5,461,805.00
28.05.2025	81.47	80.00	80.83	80.42	2,531,484.00
29.05.2025	80.90	77.92	80.86	78.44	4,811,607.00
30.05.2025	78.95	77.27	77.72	78.55	2,869,977.00
02.06.2025	79.00	76.92	78.65	78.56	2,611,483.00
03.06.2025	79.27	78.21	78.50	78.70	2,504,526.00
04.06.2025	79.36	78.21	78.56	78.32	2,468,278.00
05.06.2025	79.89	77.79	77.81	79.22	2,796,592.00
06.06.2025	79.51	77.86	78.95	78.95	2,406,847.00
09.06.2025	80.05	78.25	79.37	79.26	2,292,408.00
10.06.2025	80.45	79.31	79.76	79.92	2,430,649.00
11.06.2025	82.50	81.08	81.08	81.75	3,236,101.00
12.06.2025	82.59	81.15	82.31	82.20	2,908,155.00
13.06.2025	81.75	78.59	81.14	78.91	3,129,724.00
16.06.2025	84.64	80.35	80.51	84.26	4,219,892.00
17.06.2025	83.71	82.53	82.82	82.76	3,343,890.00
18.06.2025	85.33	83.00	83.05	84.24	3,571,357.00
20.06.2025	85.31	83.95	84.94	84.33	4,321,766.00
23.06.2025	86.04	83.26	83.54	85.75	3,387,362.00
24.06.2025	87.80	86.41	87.18	87.26	3,187,414.00
25.06.2025	87.31	85.17	87.18	85.42	2,799,819.00
26.06.2025	86.61	84.12	85.58	86.22	2,720,987.00
27.06.2025	87.86	85.88	86.77	87.11	7,805,012.00
30.06.2025	88.03	86.96	87.37	87.81	2,712,161.00
01.07.2025	89.18	86.60	86.60	86.94	3,704,460.00
02.07.2025	87.77	84.39	86.67	86.48	3,371,201.00
03.07.2025	90.84	86.68	87.43	90.20	4,388,367.00
07.07.2025	92.62	90.35	90.46	92.47	4,916,556.00
08.07.2025	93.48	90.67	92.90	92.21	3,705,929.00
09.07.2025	95.60	92.83	92.95	95.31	5,178,110.00
10.07.2025	98.25	95.59	95.88	97.64	4,329,969.00
11.07.2025	98.65	96.80	97.76	98.43	3,107,937.00
14.07.2025	101.74	98.43	98.81	101.55	5,263,064.00
15.07.2025	101.83	99.66	101.00	101.60	4,221,027.00
16.07.2025	102.25	100.00	101.83	100.67	3,352,972.00
17.07.2025	102.31	100.10	100.88	102.16	3,381,226.00
18.07.2025	104.23	101.79	102.51	103.42	3,404,117.00
21.07.2025	107.40	103.68	103.69	106.41	4,577,773.00
22.07.2025	107.34	103.92	106.67	106.25	4,272,281.00
23.07.2025	109.60	106.65	106.81	109.17	3,485,164.00
24.07.2025	109.34	107.54	109.14	108.43	3,211,209.00
25.07.2025	110.22	107.09	110.06	108.34	3,518,494.00
28.07.2025	110.44	108.52	108.67	110.42	3,113,345.00
29.07.2025	108.32	105.74	108.30	107.40	5,417,855.00
30.07.2025	108.82	106.93	106.93	108.20	3,723,511.00
31.07.2025	109.39	107.60	107.66	108.03	3,342,394.00
01.08.2025	106.42	103.76	105.94	106.31	4,508,541.00
04.08.2025	111.93	107.68	108.21	111.89	4,245,983.00
05.08.2025	112.49	109.64	111.57	111.49	4,089,582.00
06.08.2025	112.58	110.79	111.65	112.15	4,088,153.00
07.08.2025	113.08	106.84	112.30	108.48	6,014,041.00
08.08.2025	109.87	107.76	109.17	109.09	3,243,754.00
11.08.2025	110.26	107.83	109.18	107.96	4,416,603.00
12.08.2025	111.81	108.64	109.27	110.86	3,803,297.00
13.08.2025	114.05	111.50	112.00	113.53	6,588,334.00
14.08.2025	99.27	92.62	95.95	95.69	13,349,400.00
15.08.2025	101.03	95.70	96.14	100.74	6,805,628.00
18.08.2025	101.50	98.18	100.44	99.91	4,573,628.00
19.08.2025	100.76	97.45	99.87	97.92	4,001,425.00
20.08.2025	99.54	97.24	97.73	98.87	3,836,807.00
21.08.2025	98.67	97.54	98.29	98.39	2,284,031.00
22.08.2025	99.99	97.56	98.25	99.66	3,103,614.00
25.08.2025	100.41	97.93	99.66	98.47	3,579,295.00
26.08.2025	101.66	98.50	98.50	100.70	15,800,430.00
27.08.2025	101.24	99.86	100.80	100.98	3,668,488.00
28.08.2025	102.69	101.07	101.63	102.61	3,130,936.00
29.08.2025	103.50	101.34	102.16	101.82	3,047,774.00
02.09.2025	103.15	99.87	100.16	102.79	3,423,488.00
03.09.2025	105.34	102.81	103.00	104.43	3,189,928.00
04.09.2025	105.85	103.74	104.70	105.82	3,150,812.00
05.09.2025	106.00	102.97	105.73	104.18	2,489,407.00
08.09.2025	105.89	102.84	105.67	104.82	4,096,736.00
09.09.2025	105.25	102.49	104.82	105.18	2,857,146.00
10.09.2025	107.52	101.60	107.03	105.30	5,065,902.00
11.09.2025	107.35	105.22	106.83	106.87	3,844,887.00
12.09.2025	108.00	105.56	106.06	106.47	2,940,825.00
15.09.2025	111.49	106.20	106.27	110.17	3,390,579.00
16.09.2025	110.16	107.76	110.16	109.50	2,884,294.00
17.09.2025	111.02	108.73	110.07	109.88	3,127,009.00
18.09.2025	113.46	110.16	110.77	113.31	1,441,884.00
19.09.2025	115.35	112.97	113.31	114.19	1,792,000.00
22.09.2025	114.71	112.35	114.33	113.88	1,086,047.00
23.09.2025	116.49	113.13	113.79	116.16	1,334,191.00
24.09.2025	117.00	113.22	115.75	113.41	1,634,800.00
25.09.2025	112.00	106.26	111.97	107.80	2,069,315.00
26.09.2025	109.06	107.12	108.47	109.03	1,144,442.00
29.09.2025	111.58	108.58	110.79	111.45	1,475,040.00
30.09.2025	113.88	109.99	112.18	113.20	1,414,521.00
01.10.2025	114.19	111.62	112.36	113.76	1,519,355.00
02.10.2025	115.90	113.42	114.68	115.62	1,044,392.00
03.10.2025	117.77	114.86	116.50	114.91	784,734.00
06.10.2025	117.14	113.91	115.77	115.51	910,267.00
07.10.2025	116.06	112.93	115.85	115.25	974,311.00
08.10.2025	116.83	115.00	115.50	116.77	734,245.00
09.10.2025	116.21	112.30	116.15	113.49	890,650.00
10.10.2025	112.81	108.14	112.75	108.26	1,146,217.00
13.10.2025	114.53	111.54	111.64	114.05	1,425,952.00
14.10.2025	117.31	111.35	113.06	116.27	946,950.00
15.10.2025	118.56	116.26	117.15	116.71	1,486,382.00
16.10.2025	118.38	115.68	117.04	116.48	687,784.00
17.10.2025	117.30	115.10	115.50	116.87	959,724.00
20.10.2025	117.74	115.83	117.26	116.29	608,464.00
21.10.2025	117.95	116.00	117.25	117.16	950,770.00
22.10.2025	118.44	114.22	117.68	115.35	1,265,676.00
23.10.2025	116.40	114.17	114.82	114.88	1,205,416.00
24.10.2025	116.03	113.87	114.94	114.70	645,145.00
27.10.2025	116.25	112.66	116.20	114.96	1,470,048.00
28.10.2025	115.09	112.65	113.94	113.10	1,505,696.00
29.10.2025	113.94	111.58	112.89	112.93	1,205,208.00
30.10.2025	113.23	110.01	111.42	111.36	1,595,311.00
31.10.2025	112.66	109.52	111.33	109.83	1,696,918.00
03.11.2025	110.00	104.13	109.25	106.30	2,146,989.00
04.11.2025	107.81	104.65	105.00	106.39	1,457,730.00
05.11.2025	109.93	105.29	105.72	109.32	2,123,755.00
06.11.2025	100.30	93.00	94.60	98.78	4,140,103.00
07.11.2025	104.03	99.95	100.29	103.69	3,483,761.00
10.11.2025	106.10	104.35	104.43	106.08	1,620,330.00
11.11.2025	106.02	101.96	105.22	102.04	1,548,140.00
12.11.2025	105.78	102.61	103.12	103.96	1,646,799.00
13.11.2025	104.04	100.00	103.89	100.77	1,465,922.00
14.11.2025	103.01	99.00	99.33	101.38	1,518,447.00
17.11.2025	101.99	100.23	101.20	101.72	1,765,038.00
18.11.2025	103.56	100.40	101.02	103.27	1,399,920.00
19.11.2025	105.46	102.68	103.28	104.42	2,216,624.00
20.11.2025	107.06	101.99	106.13	102.21	1,755,149.00
21.11.2025	106.67	100.47	102.92	105.24	1,604,741.00
24.11.2025	108.42	104.71	105.58	105.61	3,282,861.00
25.11.2025	108.69	104.50	104.82	107.67	1,545,881.00
26.11.2025	111.82	108.00	108.40	110.70	1,091,051.00
28.11.2025	111.00	109.14	111.00	109.24	425,426.00
01.12.2025	112.50	107.99	108.01	112.10	1,595,019.00
02.12.2025	113.35	108.62	112.87	109.27	1,379,923.00
03.12.2025	113.10	109.92	109.92	111.97	1,268,482.00
04.12.2025	115.62	110.80	110.97	115.08	1,900,064.00
05.12.2025	116.43	114.55	114.95	116.30	980,070.00
08.12.2025	118.47	115.51	115.92	117.29	1,307,774.00
09.12.2025	118.91	116.26	117.37	118.24	1,565,885.00
10.12.2025	118.47	114.39	117.07	117.73	1,960,811.00
11.12.2025	123.55	117.02	117.78	123.52	1,475,319.00
12.12.2025	125.18	121.12	124.01	123.24	1,316,869.00
15.12.2025	125.73	122.85	123.42	123.58	1,241,438.00
16.12.2025	124.50	121.99	123.23	123.10	1,066,213.00
17.12.2025	124.21	122.01	123.12	122.19	976,414.00
18.12.2025	127.54	123.19	123.89	125.39	1,762,935.00
19.12.2025	126.65	124.02	125.80	125.39	1,787,027.00
22.12.2025	129.60	125.19	126.29	128.98	1,193,690.00
23.12.2025	130.27	128.99	129.20	129.42	1,146,130.00
24.12.2025	130.93	129.01	129.47	130.27	360,619.00
26.12.2025	131.40	130.08	130.36	131.32	841,888.00
29.12.2025	131.28	129.01	129.40	130.37	748,366.00
30.12.2025	130.89	128.85	130.54	129.57	868,896.00
31.12.2025	129.72	127.67	129.63	127.75	540,482.00
02.01.2026	129.99	127.16	129.23	129.10	880,930.00
05.01.2026	130.65	128.07	129.02	128.49	1,620,256.00
06.01.2026	133.99	128.12	128.19	133.14	1,837,233.00
07.01.2026	133.46	129.86	132.49	130.96	1,060,648.00
08.01.2026	134.22	129.81	130.94	133.54	942,348.00
09.01.2026	136.04	133.11	134.20	134.36	684,249.00
12.01.2026	135.06	131.46	132.70	133.72	747,817.00
13.01.2026	135.65	132.66	133.69	134.43	1,351,094.00
14.01.2026	134.36	132.18	133.48	133.18	744,700.00
15.01.2026	135.97	132.46	134.05	133.10	736,200.00
16.01.2026	133.57	130.66	133.03	130.73	883,283.00
20.01.2026	133.72	128.16	129.80	129.18	1,611,842.00
21.01.2026	133.01	130.01	130.49	132.18	837,370.00
22.01.2026	133.30	128.69	132.90	129.53	1,473,636.00
23.01.2026	130.57	128.28	129.04	130.02	994,758.00
26.01.2026	130.31	126.00	129.49	126.15	810,564.00
27.01.2026	128.71	125.58	127.08	127.56	833,348.00
28.01.2026	128.93	124.75	128.38	125.94	693,487.00
29.01.2026	128.45	125.65	126.27	127.28	757,562.00
30.01.2026	128.57	126.15	127.16	126.89	794,849.00
02.02.2026	129.69	125.39	127.50	129.67	1,293,501.00
03.02.2026	131.00	126.16	130.71	127.04	891,013.00
04.02.2026	130.60	124.31	128.00	129.97	2,042,268.00
05.02.2026	145.42	134.11	138.20	142.86	3,081,016.00
06.02.2026	153.13	144.38	145.47	152.05	1,472,944.00
09.02.2026	155.23	149.44	151.30	154.65	1,247,244.00
10.02.2026	157.00	151.79	155.48	153.17	1,381,993.00
11.02.2026	158.20	153.17	155.78	154.67	1,492,515.00
12.02.2026	158.28	151.75	156.01	152.68	1,008,575.00
13.02.2026	155.51	150.00	154.41	153.78	1,363,043.00
17.02.2026	156.68	151.89	153.90	153.82	987,134.00
18.02.2026	156.04	151.60	153.80	154.98	802,810.00
19.02.2026	154.57	151.70	154.10	152.26	533,744.00
20.02.2026	157.67	151.02	151.91	157.09	1,075,421.00
23.02.2026	155.27	149.64	153.77	153.01	1,104,893.00
24.02.2026	155.79	151.95	152.35	154.50	799,802.00

צרו איתנו קשר *5988