גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 21:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מסטרקארד

MasterCard

מניה MA 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	590.21	590.21	590.21	590.21	0.00
16:50	591.6	591.6	591.6	591.6	38,382.00
17:00	590.16	590.16	590.16	590.16	21,784.00
17:10	592.53	592.53	592.53	592.53	25,888.00
17:20	593.2899	593.2899	593.2899	593.2899	12,979.00
17:30	593.65	593.65	593.65	593.65	29,133.00
17:40	593.42	593.42	593.42	593.42	10,892.00
17:50	594.04	594.04	594.04	594.04	16,175.00
18:00	594.69	594.69	594.69	594.69	19,369.00
18:10	594.565	594.565	594.565	594.565	9,030.00
18:20	593.535	593.535	593.535	593.535	18,128.00
18:30	593.015	593.015	593.015	593.015	13,214.00
18:40	593.1	593.1	593.1	593.1	8,793.00
18:50	592.53	592.53	592.53	592.53	7,757.00
19:00	593.33	593.33	593.33	593.33	3,809.00
19:10	593.09	593.09	593.09	593.09	9,354.00
19:20	592.68	592.68	592.68	592.68	7,783.00
19:30	592.38	592.38	592.38	592.38	7,263.00
19:40	592.85	592.85	592.85	592.85	9,297.00
19:50	592.155	592.155	592.155	592.155	6,328.00
20:00	592.725	592.725	592.725	592.725	10,830.00
20:10	592.47	592.47	592.47	592.47	8,441.00
20:20	592.11	592.11	592.11	592.11	10,051.00
20:30	592.56	592.56	592.56	592.56	14,756.00
20:40	592.65	592.65	592.65	592.65	10,871.00
20:50	592.675	592.675	592.675	592.675	19,383.00
21:00	592.79	592.79	592.79	592.79	13,824.00
21:10	592.365	592.365	592.365	592.365	19,658.00
21:20	592.46	592.46	592.46	592.46	28,565.00
21:30	591.56	591.56	591.56	591.56	26,354.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	592.35	588.92	592.35	588.92	3,986,994.00
27.08.2026 17:30	592.985	588.22	588.22	592.225	7,276,478.00
27.08.2026 18:00	592.73	591.45	591.9275	592.47	8,648,284.00
27.08.2026 18:30	593.255	592.37	592.37	592.655	8,054,080.00
27.08.2026 19:00	592.66	591.6	592.66	592.02	8,690,957.00
27.08.2026 19:30	592.39	591.675	592.2175	592.045	10,143,401.00
27.08.2026 20:00	592.17	591.1775	592.035	591.78	12,438,506.00
27.08.2026 20:30	592.355	591.89	591.89	592.335	14,034,041.00
27.08.2026 21:00	592.45	591.34	592.35	591.405	14,986,204.00
27.08.2026 21:30	591.6427	591.025	591.395	591.485	15,004,022.00
27.08.2026 22:00	592.15	591.19	591.46	591.65	13,358,391.00
27.08.2026 22:30	592.47	590.89	591.58	591.47	19,121,303.00
28.08.2026 16:30	595.93	592.505	595.05	594.185	1,580,346.00
28.08.2026 17:00	596.6599	594.16	594.16	594.9	4,127,734.00
28.08.2026 17:30	596.56	594.29	594.82	595.64	4,782,578.00
28.08.2026 18:00	597.345	595.33	595.61	597.19	5,339,158.00
28.08.2026 18:30	597.84	597.03	597.24	597.33	7,488,779.00
28.08.2026 19:00	597.97	596.215	597.55	596.215	7,637,485.00
28.08.2026 19:30	597.2499	596.3	596.45	596.69	8,430,508.00
28.08.2026 20:00	596.48	595.35	596.48	595.35	10,409,816.00
28.08.2026 20:30	595.9899	595.225	595.225	595.35	13,643,219.00
28.08.2026 21:00	596.16	595.18	595.63	595.27	14,289,343.00
28.08.2026 21:30	595.87	595.015	595.16	595.68	11,187,001.00
28.08.2026 22:00	595.865	595.17	595.4	595.7799	11,908,970.00
28.08.2026 22:30	595.62	594.72	595.37	595.08	17,478,824.00
31.08.2026 16:30	593.43	589.845	591.7875	589.845	606,999.00
31.08.2026 17:00	594.08	590.9488	590.9488	593.66	2,157,806.00
31.08.2026 17:30	595.17	593	593	594.88	2,762,620.00
31.08.2026 18:00	594.625	592.595	594.625	593.46	3,741,001.00
31.08.2026 18:30	593.33	592.2923	593.185	592.79	3,039,919.00
31.08.2026 19:00	593.18	592.16	592.64	592.5	6,972,779.00
31.08.2026 19:30	592.85	592.155	592.165	592.155	9,788,691.00
31.08.2026 20:00	592.81	591.78	591.955	592.69	10,410,480.00
31.08.2026 20:30	593.01	592.295	592.685	592.73	13,834,494.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	595.62	586.00	595.62	591.87	2,282,459.00
03.09.2025	594.00	588.96	591.83	593.28	1,968,622.00
04.09.2025	595.89	589.29	593.03	595.64	1,653,381.00
05.09.2025	598.58	579.03	595.47	584.22	2,432,003.00
08.09.2025	589.79	580.70	582.62	586.60	1,948,078.00
09.09.2025	591.18	583.30	583.54	584.00	2,264,275.00
10.09.2025	582.13	571.00	582.13	579.38	2,534,147.00
11.09.2025	589.97	580.01	580.88	588.73	2,406,768.00
12.09.2025	589.21	580.00	586.44	580.41	2,242,351.00
15.09.2025	586.50	581.50	582.73	582.96	1,473,423.00
16.09.2025	588.11	576.83	578.01	586.42	2,536,276.00
17.09.2025	598.89	587.44	587.71	598.63	2,930,552.00
18.09.2025	601.62	590.00	596.49	588.00	1,025,457.00
19.09.2025	588.87	581.51	588.18	583.88	2,376,688.00
22.09.2025	587.34	580.14	581.36	584.49	1,898,724.00
23.09.2025	586.67	568.25	585.50	569.99	1,488,224.00
24.09.2025	571.38	564.95	571.00	568.62	1,395,665.00
25.09.2025	572.39	564.57	565.17	567.20	1,480,036.00
26.09.2025	569.66	564.06	566.93	565.12	1,035,135.00
29.09.2025	569.32	562.51	566.10	568.50	1,574,800.00
30.09.2025	570.63	564.77	565.84	568.65	969,383.00
01.10.2025	575.30	565.16	565.80	574.12	2,094,918.00
02.10.2025	579.84	570.77	573.22	577.46	1,257,016.00
03.10.2025	583.21	576.50	577.04	580.47	1,162,219.00
06.10.2025	580.98	569.66	578.96	578.81	1,295,790.00
07.10.2025	586.08	578.96	580.05	579.23	1,092,811.00
08.10.2025	583.07	576.08	582.05	576.41	907,427.00
09.10.2025	579.40	562.57	576.64	564.63	1,233,036.00
10.10.2025	569.42	556.74	567.96	556.79	2,061,402.00
13.10.2025	565.00	553.01	559.00	559.25	1,444,370.00
14.10.2025	569.71	556.00	556.77	567.70	1,381,517.00
15.10.2025	568.69	559.40	565.34	562.82	1,150,237.00
16.10.2025	564.36	547.41	563.21	550.08	1,625,870.00
17.10.2025	562.80	552.01	552.56	561.32	1,377,602.00
20.10.2025	567.42	553.79	560.00	566.67	977,022.00
21.10.2025	575.98	562.16	564.13	571.97	1,439,907.00
22.10.2025	576.43	568.58	571.85	571.27	815,001.00
23.10.2025	576.96	571.67	573.95	573.85	1,073,364.00
24.10.2025	580.80	573.13	576.62	574.23	977,429.00
27.10.2025	575.43	566.48	575.32	572.16	1,742,790.00
28.10.2025	573.64	565.45	573.46	566.20	1,421,446.00
29.10.2025	566.81	551.23	561.71	554.84	1,998,003.00
30.10.2025	562.92	545.64	550.91	553.52	2,078,885.00
31.10.2025	554.39	543.53	550.21	552.27	1,760,043.00
03.11.2025	551.00	540.36	551.00	544.28	1,594,308.00
04.11.2025	554.03	542.48	544.09	552.94	1,301,686.00
05.11.2025	556.33	549.37	553.00	553.76	1,031,916.00
06.11.2025	554.99	547.86	550.67	553.66	940,749.00
07.11.2025	558.67	550.67	553.75	551.85	1,145,999.00
10.11.2025	554.70	548.58	552.28	554.00	1,065,915.00
11.11.2025	559.40	548.05	553.41	559.40	1,001,276.00
12.11.2025	565.91	558.41	559.48	561.15	774,827.00
13.11.2025	563.59	554.86	560.38	555.75	898,877.00
14.11.2025	557.00	544.05	555.67	545.73	1,165,218.00
17.11.2025	549.17	536.22	546.00	536.85	1,288,907.00
18.11.2025	535.85	524.70	533.00	527.10	1,774,805.00
19.11.2025	530.77	525.00	528.30	530.32	1,246,212.00
20.11.2025	538.46	527.18	533.01	527.57	1,201,904.00
21.11.2025	544.41	531.67	532.50	540.65	1,854,087.00
24.11.2025	544.04	535.19	543.00	537.32	2,352,936.00
25.11.2025	550.40	539.00	541.10	546.38	1,464,005.00
26.11.2025	548.67	544.17	546.26	545.13	1,061,290.00
28.11.2025	551.40	545.42	547.25	550.21	482,590.00
01.12.2025	549.78	543.39	547.00	543.94	1,098,785.00
02.12.2025	554.75	541.04	546.59	546.00	1,392,830.00
03.12.2025	555.07	546.50	547.28	554.68	1,328,292.00
04.12.2025	559.00	539.56	556.83	542.26	1,368,493.00
05.12.2025	550.44	541.25	542.10	545.31	1,078,857.00
08.12.2025	547.33	537.39	546.11	540.48	1,217,402.00
09.12.2025	541.90	535.92	538.77	537.74	917,552.00
10.12.2025	544.95	537.52	538.11	538.84	1,471,180.00
11.12.2025	565.13	542.65	543.78	563.57	1,899,920.00
12.12.2025	573.71	565.89	565.94	572.02	1,455,628.00
15.12.2025	573.15	567.22	573.90	568.76	1,136,105.00
16.12.2025	571.00	562.53	570.50	565.92	1,180,108.00
17.12.2025	571.76	563.55	566.00	565.78	1,536,821.00
18.12.2025	569.13	563.04	565.19	565.79	1,100,646.00
19.12.2025	572.94	565.20	567.70	571.91	3,338,365.00
22.12.2025	579.45	571.00	571.61	575.63	943,265.00
23.12.2025	581.72	575.76	575.76	576.50	793,154.00
24.12.2025	582.29	577.04	577.04	579.50	467,016.00
26.12.2025	581.14	578.68	579.49	579.94	437,967.00
29.12.2025	581.95	577.41	579.98	577.96	510,396.00
30.12.2025	577.78	574.25	577.75	577.47	706,272.00
31.12.2025	577.69	570.75	576.00	570.90	790,527.00
02.01.2026	570.88	559.49	570.23	563.11	2,770,080.00
05.01.2026	576.26	558.45	559.49	568.84	1,508,355.00
06.01.2026	581.37	567.94	569.01	580.25	2,080,035.00
07.01.2026	585.27	577.62	579.50	579.99	1,953,125.00
08.01.2026	589.67	573.52	578.03	579.80	1,783,598.00
09.01.2026	581.31	575.34	579.28	575.40	1,153,933.00
12.01.2026	567.87	555.89	563.29	566.70	1,764,441.00
13.01.2026	558.95	533.78	558.92	544.79	4,704,653.00
14.01.2026	548.59	538.15	544.99	547.02	1,837,080.00
15.01.2026	549.84	538.99	548.25	542.73	1,958,931.00
16.01.2026	544.03	538.70	541.99	539.37	1,446,042.00
20.01.2026	536.41	528.53	530.30	531.85	2,112,688.00
21.01.2026	537.40	524.77	532.76	527.66	2,519,380.00
22.01.2026	533.18	523.81	530.59	532.92	2,785,542.00
23.01.2026	532.14	520.16	531.42	524.58	2,605,022.00
26.01.2026	530.35	522.65	525.97	527.51	2,695,166.00
27.01.2026	529.11	519.60	527.97	520.24	1,837,183.00
28.01.2026	523.83	518.27	521.76	521.30	2,800,567.00
29.01.2026	544.24	520.11	530.80	543.84	2,829,586.00
30.01.2026	543.76	535.23	540.50	538.72	1,979,826.00
02.02.2026	557.10	540.95	540.50	555.93	2,491,861.00
03.02.2026	560.11	549.03	554.05	550.70	2,939,461.00
04.02.2026	556.59	541.01	550.00	553.32	2,509,235.00
05.02.2026	561.92	549.95	554.56	551.46	2,509,029.00
06.02.2026	556.79	539.80	552.70	548.33	1,842,851.00
09.02.2026	546.55	534.20	544.03	535.28	2,080,563.00
10.02.2026	547.00	535.00	535.72	540.32	1,095,958.00
11.02.2026	540.70	533.11	538.05	537.28	1,870,141.00
12.02.2026	542.99	527.15	540.12	527.39	1,497,081.00
13.02.2026	533.99	516.03	529.47	518.39	2,119,170.00
17.02.2026	525.86	515.00	515.96	521.82	1,537,878.00
18.02.2026	530.76	519.40	522.01	527.90	1,732,525.00
19.02.2026	526.49	516.05	524.73	520.23	1,697,657.00
20.02.2026	527.50	518.59	520.30	526.36	1,207,327.00
23.02.2026	522.72	490.00	520.40	496.40	3,238,511.00
24.02.2026	499.25	491.26	495.94	498.29	2,595,458.00
25.02.2026	510.54	502.54	503.40	509.85	2,080,526.00
26.02.2026	519.88	509.01	511.46	514.73	2,402,776.00
27.02.2026	518.71	506.90	510.15	516.55	2,302,674.00
02.03.2026	526.16	507.34	509.81	520.88	2,282,680.00
03.03.2026	526.79	513.00	513.62	524.28	2,275,763.00
04.03.2026	526.16	520.28	524.07	522.75	1,607,442.00
05.03.2026	525.32	512.75	521.02	524.35	2,131,574.00
06.03.2026	522.55	512.20	518.93	522.32	1,349,626.00
09.03.2026	520.89	509.14	516.27	517.79	1,937,670.00
10.03.2026	519.33	511.07	517.27	514.54	1,465,167.00
11.03.2026	515.31	502.72	512.40	503.96	1,353,482.00
12.03.2026	505.61	496.29	501.51	497.27	1,379,570.00
13.03.2026	501.86	495.42	497.87	498.05	1,523,851.00
16.03.2026	508.58	498.62	499.64	508.54	1,738,283.00
17.03.2026	516.96	506.50	510.55	506.64	1,256,515.00
18.03.2026	503.74	487.98	502.78	488.37	1,792,152.00
19.03.2026	497.08	487.31	490.52	491.07	1,711,880.00
20.03.2026	499.21	491.01	491.71	496.73	2,060,084.00
23.03.2026	507.04	500.44	503.64	500.46	1,347,180.00
24.03.2026	502.73	493.23	496.21	498.99	1,045,813.00
25.03.2026	506.25	494.56	501.50	503.03	1,060,647.00
26.03.2026	504.80	499.05	499.19	500.72	2,260,242.00
27.03.2026	500.05	480.51	500.00	483.90	2,001,124.00
30.03.2026	495.54	487.00	488.45	494.00	1,467,580.00
31.03.2026	501.38	490.58	499.50	499.68	2,008,610.00
01.04.2026	503.00	485.65	502.45	491.46	2,655,725.00
02.04.2026	499.88	487.75	489.00	493.60	1,551,151.00
06.04.2026	501.90	491.18	494.30	501.59	1,144,981.00
07.04.2026	502.60	495.67	498.87	498.21	1,896,841.00
08.04.2026	511.82	505.86	508.04	507.28	1,736,918.00
09.04.2026	506.67	497.76	504.75	503.93	1,545,670.00
10.04.2026	504.39	495.67	503.20	498.78	1,315,363.00
13.04.2026	508.86	495.00	497.11	508.57	1,673,555.00
14.04.2026	513.98	506.69	508.48	513.20	1,495,507.00
15.04.2026	522.43	513.21	516.00	520.00	1,469,917.00
16.04.2026	522.23	517.01	521.61	518.50	1,336,610.00
17.04.2026	527.47	518.74	521.00	521.29	1,844,446.00
20.04.2026	524.48	514.54	520.49	516.73	1,295,850.00
21.04.2026	523.11	510.17	517.22	511.33	1,952,036.00
22.04.2026	513.74	505.72	512.10	510.32	1,052,470.00
23.04.2026	509.65	498.37	507.76	502.40	1,197,568.00
24.04.2026	505.61	495.63	497.99	504.10	1,099,934.00
27.04.2026	509.05	500.76	501.92	506.74	1,230,206.00
28.04.2026	517.00	507.29	512.94	507.70	2,060,339.00
29.04.2026	534.21	520.89	527.01	525.13	3,033,003.00
30.04.2026	514.15	498.96	507.59	503.07	2,849,109.00
01.05.2026	509.00	492.15	507.38	495.31	2,320,957.00
05.05.2026	503.88	493.27	501.41	497.06	2,110,619.00
06.05.2026	500.74	489.73	499.69	491.61	1,976,782.00
07.05.2026	503.51	492.70	492.75	501.02	2,813,111.00
08.05.2026	500.31	491.73	500.13	495.39	2,241,562.00
11.05.2026	501.65	492.01	496.00	497.82	2,108,506.00
12.05.2026	506.31	497.82	500.56	499.95	1,637,644.00
13.05.2026	498.47	490.32	494.36	490.56	1,680,463.00
14.05.2026	494.50	488.01	492.48	489.89	1,273,476.00
15.05.2026	502.27	492.33	495.08	494.44	1,247,218.00
18.05.2026	506.23	490.95	491.49	505.87	1,811,662.00
19.05.2026	512.90	498.50	508.30	500.00	1,372,046.00
20.05.2026	499.70	490.80	494.15	498.04	1,726,475.00
21.05.2026	501.38	490.07	496.63	499.44	1,052,819.00
22.05.2026	504.08	497.32	499.88	498.45	823,202.00
26.05.2026	496.85	492.06	494.75	493.35	999,086.00
27.05.2026	499.34	492.51	492.74	495.41	1,454,282.00
28.05.2026	494.45	486.35	493.51	493.62	2,202,849.00
29.05.2026	500.06	492.83	494.50	494.04	2,529,060.00
01.06.2026	497.13	488.65	494.48	495.26	2,642,117.00
02.06.2026	493.95	477.68	493.26	477.84	2,639,513.00
03.06.2026	481.96	464.52	476.60	471.95	2,685,272.00
04.06.2026	488.54	477.45	479.12	481.79	2,079,136.00
05.06.2026	494.00	484.08	485.73	491.25	2,034,496.00
08.06.2026	489.52	483.70	488.00	485.65	1,503,317.00
09.06.2026	495.42	482.00	483.54	495.06	1,531,114.00
10.06.2026	498.58	486.50	498.42	489.01	1,545,102.00
11.06.2026	491.46	484.43	488.82	486.39	1,807,547.00
12.06.2026	492.37	484.58	489.59	489.81	1,476,157.00
15.06.2026	493.55	486.66	490.28	490.62	2,032,165.00
16.06.2026	501.50	489.51	492.95	501.43	1,970,652.00
17.06.2026	504.64	492.40	502.95	492.84	1,215,076.00
18.06.2026	495.99	488.92	494.08	489.67	1,906,512.00
22.06.2026	495.66	483.14	488.99	484.31	1,657,546.00
23.06.2026	491.56	484.42	490.00	488.10	1,737,348.00
24.06.2026	498.44	486.22	488.94	494.53	1,474,067.00
25.06.2026	504.80	488.73	493.53	489.42	1,589,745.00
26.06.2026	504.36	490.42	491.23	498.96	3,841,185.00
29.06.2026	515.45	503.00	503.59	509.75	2,130,976.00
30.06.2026	513.91	507.14	512.77	513.44	2,093,882.00
01.07.2026	530.40	513.42	517.65	522.51	2,267,865.00
02.07.2026	539.63	526.17	530.00	539.35	1,993,552.00
06.07.2026	541.89	522.68	540.79	533.52	1,673,169.00
07.07.2026	543.65	530.00	531.89	531.78	1,766,659.00
08.07.2026	531.62	518.06	530.27	519.12	394,242.00
09.07.2026	523.22	515.47	517.98	523.08	1,226,783.00
10.07.2026	528.40	519.66	528.99	523.44	555,653.00
13.07.2026	539.93	530.71	530.73	537.76	1,070,359.00
14.07.2026	543.46	532.07	534.00	538.21	1,706,136.00
15.07.2026	541.23	529.08	538.16	535.25	1,585,080.00
16.07.2026	551.62	539.69	542.39	551.50	1,378,320.00
17.07.2026	551.72	540.23	550.45	543.51	1,226,486.00
20.07.2026	547.90	538.01	539.78	547.51	1,333,680.00
21.07.2026	544.34	536.85	543.75	538.15	1,288,419.00
22.07.2026	539.15	530.73	540.47	532.10	1,059,794.00
23.07.2026	530.87	523.75	528.88	530.10	934,066.00
24.07.2026	539.82	529.68	531.78	539.49	947,766.00
27.07.2026	553.89	542.02	543.18	551.97	1,058,517.00
28.07.2026	564.61	557.43	561.42	562.76	1,435,450.00
29.07.2026	569.93	555.06	556.10	562.85	1,949,214.00
30.07.2026	582.62	567.63	576.99	577.51	2,825,659.00
31.07.2026	575.42	563.42	569.17	573.17	2,045,894.00
03.08.2026	583.71	570.78	580.37	571.00	1,574,232.00
04.08.2026	573.35	564.00	566.70	571.00	1,495,608.00
05.08.2026	578.26	568.60	575.00	570.47	1,030,330.00
06.08.2026	576.36	566.37	571.66	575.97	1,292,224.00
07.08.2026	572.99	561.62	572.29	562.59	1,442,846.00
10.08.2026	566.77	559.36	561.20	563.15	1,148,361.00
11.08.2026	567.63	560.63	562.25	561.56	1,123,060.00
12.08.2026	563.55	556.06	558.27	559.68	1,353,261.00
13.08.2026	568.28	557.70	565.50	567.11	868,530.00
14.08.2026	570.65	564.43	566.75	569.25	1,153,869.00
17.08.2026	569.11	561.26	562.19	562.32	1,203,314.00
18.08.2026	578.50	563.18	565.16	574.39	1,957,008.00
19.08.2026	582.93	570.33	572.25	573.54	1,593,846.00
20.08.2026	579.61	571.80	573.02	573.93	1,170,737.00
21.08.2026	582.28	573.04	575.00	580.59	860,921.00
24.08.2026	599.99	584.22	585.00	599.80	1,479,872.00
25.08.2026	601.18	595.35	596.88	599.23	1,488,122.00
26.08.2026	600.49	594.71	598.70	598.53	1,743,433.00
27.08.2026	593.81	588.11	593.52	591.69	1,203,199.00
28.08.2026	598.02	592.08	594.50	595.32	876,604.00

צרו איתנו קשר *5988