גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מונדלז אינטרנשיונל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 21:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מונדלז אינטרנשיונל

Mondelez International

מניה MDLZ נאסד"ק 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	65.11	65.11	65.11	65.11	0.00
16:50	65.51	65.51	65.51	65.51	193,065.00
17:00	65.37	65.37	65.37	65.37	63,858.00
17:10	65.2838	65.2838	65.2838	65.2838	109,654.00
17:20	65.39	65.39	65.39	65.39	83,322.00
17:30	65.45	65.45	65.45	65.45	56,745.00
17:40	65.285	65.285	65.285	65.285	69,294.00
17:50	65.42	65.42	65.42	65.42	40,086.00
18:00	65.28	65.28	65.28	65.28	75,806.00
18:10	65.28	65.28	65.28	65.28	42,894.00
18:20	65.2303	65.2303	65.2303	65.2303	44,002.00
18:30	65.235	65.235	65.235	65.235	41,890.00
18:40	65.265	65.265	65.265	65.265	71,216.00
18:50	65.26	65.26	65.26	65.26	33,653.00
19:00	65.23	65.23	65.23	65.23	42,411.00
19:10	65.29	65.29	65.29	65.29	50,851.00
19:20	65.39	65.39	65.39	65.39	72,850.00
19:30	65.305	65.305	65.305	65.305	30,132.00
19:40	65.305	65.305	65.305	65.305	35,190.00
19:50	65.25	65.25	65.25	65.25	27,367.00
20:00	65.205	65.205	65.205	65.205	49,145.00
20:10	65.025	65.025	65.025	65.025	57,108.00
20:20	65.055	65.055	65.055	65.055	43,033.00
20:30	64.775	64.775	64.775	64.775	54,852.00
20:40	64.845	64.845	64.845	64.845	44,632.00
20:50	64.92	64.92	64.92	64.92	45,605.00
21:00	64.74	64.74	64.74	64.74	52,713.00
21:10	64.68	64.68	64.68	64.68	42,762.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.08.2026 17:00	64.57	64.2	64.51	64.2	803,944.00
20.08.2026 17:30	64.2	63.97	64.14	64.145	1,605,451.00
20.08.2026 18:00	64.575	64.1	64.1	64.575	3,188,648.00
20.08.2026 18:30	64.72	64.51	64.605	64.5995	4,478,716.00
20.08.2026 19:00	64.76	64.58	64.6	64.62	3,557,096.00
20.08.2026 19:30	64.64	64.515	64.625	64.57	4,554,547.00
20.08.2026 20:00	64.69	64.51	64.56	64.525	5,691,707.00
20.08.2026 20:30	64.55	64.38	64.525	64.4391	5,791,486.00
20.08.2026 21:00	64.45	64.27	64.425	64.275	6,206,638.00
20.08.2026 21:30	64.4	64.26	64.26	64.365	7,349,464.00
20.08.2026 22:00	64.38	64.24	64.345	64.26	9,054,865.00
20.08.2026 22:30	64.5	64.0925	64.265	64.15	8,910,058.00
21.08.2026 16:30	64.38	63.9725	64.3	64.055	1,811,903.00
21.08.2026 17:00	64.62	64.0805	64.095	64.43	2,600,121.00
21.08.2026 17:30	64.715	64.45	64.45	64.715	3,096,220.00
21.08.2026 18:00	64.68	64.29	64.68	64.32	5,345,274.00
21.08.2026 18:30	64.4301	64.33	64.37	64.4301	5,993,192.00
21.08.2026 19:00	64.46	64.325	64.455	64.33	5,548,842.00
21.08.2026 19:30	64.4	64.29	64.33	64.31	6,939,875.00
21.08.2026 20:00	64.44	64.285	64.3	64.4163	7,252,994.00
21.08.2026 20:30	64.435	64.345	64.435	64.36	7,147,696.00
21.08.2026 21:00	64.38	64.3237	64.375	64.3237	9,240,661.00
21.08.2026 21:30	64.465	64.33	64.33	64.455	9,572,936.00
21.08.2026 22:00	64.51	64.2601	64.51	64.29	9,109,814.00
21.08.2026 22:30	64.475	64.235	64.29	64.455	11,771,309.00
24.08.2026 16:30	65.51	64.8	64.8	65.2	428,957.00
24.08.2026 17:00	65.5	65.19	65.19	65.45	1,055,255.00
24.08.2026 17:30	65.45	65.2	65.385	65.3	1,556,080.00
24.08.2026 18:00	65.335	65.2	65.28	65.335	1,815,147.00
24.08.2026 18:30	65.32	65.16	65.29	65.24	2,513,709.00
24.08.2026 19:00	65.425	65.28	65.28	65.29	2,643,146.00
24.08.2026 19:30	65.325	65.135	65.29	65.135	3,137,635.00
24.08.2026 20:00	65.095	64.7601	65.075	64.765	6,943,878.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.08.2025	63.22	61.88	63.19	61.96	5,812,836.00
26.08.2025	62.11	61.46	61.82	62.05	8,456,919.00
27.08.2025	61.85	61.31	61.69	61.76	6,460,385.00
28.08.2025	61.97	61.02	61.76	61.28	7,242,037.00
29.08.2025	61.65	61.01	61.28	61.44	5,865,160.00
02.09.2025	62.06	61.20	61.58	61.79	7,812,543.00
03.09.2025	61.77	59.37	61.36	61.30	10,561,640.00
04.09.2025	61.55	60.88	61.40	60.90	4,609,880.00
05.09.2025	62.51	60.95	61.03	61.74	6,148,972.00
08.09.2025	61.97	61.00	61.59	61.94	6,539,477.00
09.09.2025	62.86	61.72	61.84	62.57	5,752,039.00
10.09.2025	62.47	61.37	62.29	62.27	6,602,534.00
11.09.2025	63.20	62.00	62.33	62.05	6,379,566.00
12.09.2025	62.47	61.69	61.97	61.98	4,812,316.00
15.09.2025	62.68	61.56	62.00	61.60	5,188,028.00
16.09.2025	62.94	61.46	61.62	62.70	8,383,015.00
17.09.2025	63.60	62.62	62.69	62.83	7,027,260.00
18.09.2025	63.32	62.12	62.27	63.27	3,359,073.00
19.09.2025	63.81	62.98	63.61	63.77	4,986,808.00
22.09.2025	63.66	62.98	63.27	63.50	5,123,659.00
23.09.2025	63.87	63.23	63.39	63.82	4,611,056.00
24.09.2025	64.70	63.78	63.82	64.39	4,400,387.00
25.09.2025	64.95	63.07	64.68	63.23	1,810,160.00
26.09.2025	63.46	62.27	62.56	63.36	3,882,210.00
29.09.2025	63.56	61.22	63.43	62.63	7,463,887.00
30.09.2025	62.87	62.15	62.45	62.47	4,690,331.00
01.10.2025	63.26	62.12	62.55	63.17	4,583,475.00
02.10.2025	62.70	61.62	62.14	61.78	3,022,528.00
03.10.2025	63.38	61.52	61.66	62.67	4,474,706.00
06.10.2025	62.53	61.44	62.47	61.78	5,099,012.00
07.10.2025	63.24	61.61	61.89	62.60	4,942,434.00
08.10.2025	62.42	61.42	62.16	61.66	4,740,707.00
09.10.2025	61.81	60.88	61.64	61.00	4,113,154.00
10.10.2025	62.34	60.87	61.20	61.45	5,636,694.00
13.10.2025	61.29	60.41	60.79	61.17	4,739,722.00
14.10.2025	62.19	60.84	61.31	62.13	4,130,677.00
15.10.2025	62.37	61.28	61.67	61.66	4,262,660.00
16.10.2025	62.74	61.31	62.20	61.60	5,587,048.00
17.10.2025	62.70	61.56	61.97	62.46	4,324,911.00
20.10.2025	62.96	62.50	62.82	62.81	3,042,837.00
21.10.2025	63.24	61.54	62.88	61.75	6,558,082.00
22.10.2025	62.54	60.94	61.84	61.97	5,011,526.00
23.10.2025	61.89	60.98	61.83	61.01	3,816,173.00
24.10.2025	61.37	60.55	61.25	60.77	3,969,095.00
27.10.2025	61.72	60.44	60.78	61.66	5,223,974.00
28.10.2025	62.43	60.21	61.60	60.21	11,299,730.00
29.10.2025	59.27	56.99	58.47	57.85	13,795,720.00
30.10.2025	59.26	57.63	58.33	57.78	9,033,357.00
31.10.2025	57.94	56.63	56.97	57.46	9,773,821.00
03.11.2025	57.84	56.54	57.44	56.65	6,260,850.00
04.11.2025	56.97	55.47	56.89	56.08	9,278,929.00
05.11.2025	56.26	55.44	56.19	56.02	8,314,216.00
06.11.2025	56.85	55.62	55.62	56.19	6,323,505.00
07.11.2025	57.82	56.19	56.44	57.18	6,181,195.00
10.11.2025	57.04	56.20	57.00	56.25	6,490,838.00
11.11.2025	57.49	56.22	56.60	57.12	7,305,734.00
12.11.2025	57.55	56.83	57.11	57.01	5,073,288.00
13.11.2025	57.72	56.75	57.02	56.97	6,476,352.00
14.11.2025	57.66	56.52	57.26	56.86	4,938,977.00
17.11.2025	56.78	55.53	56.78	55.57	4,929,999.00
18.11.2025	55.88	55.23	55.70	55.78	6,850,950.00
19.11.2025	56.21	55.04	55.73	56.08	6,921,337.00
20.11.2025	56.56	55.19	56.01	55.75	6,357,374.00
21.11.2025	57.09	55.45	55.71	57.00	8,416,996.00
24.11.2025	57.09	55.88	57.00	56.19	8,232,334.00
25.11.2025	56.73	55.70	55.74	56.53	6,860,798.00
26.11.2025	57.39	56.37	56.58	57.21	5,094,617.00
28.11.2025	57.63	56.87	57.06	57.57	2,616,687.00
01.12.2025	57.35	56.06	57.32	56.40	10,133,640.00
02.12.2025	56.45	55.39	56.40	55.99	6,419,599.00
03.12.2025	56.68	55.65	55.95	56.03	7,141,555.00
04.12.2025	56.30	55.33	56.17	55.80	7,324,339.00
05.12.2025	56.33	54.75	55.71	54.91	7,834,713.00
08.12.2025	55.30	54.53	54.62	54.76	6,985,161.00
09.12.2025	55.12	54.04	54.87	54.11	5,811,112.00
10.12.2025	54.21	53.13	54.17	53.89	12,839,920.00
11.12.2025	54.41	53.41	54.13	53.79	11,500,210.00
12.12.2025	54.65	53.88	54.07	54.04	6,642,942.00
15.12.2025	54.92	54.12	54.50	54.26	12,493,020.00
16.12.2025	54.95	53.90	54.72	53.97	8,744,197.00
17.12.2025	54.32	53.44	54.20	53.82	11,657,450.00
18.12.2025	54.84	53.68	53.75	54.78	10,975,740.00
19.12.2025	55.26	54.33	54.52	54.50	21,972,660.00
22.12.2025	54.91	54.08	54.18	54.31	6,121,405.00
23.12.2025	54.42	53.51	54.30	54.15	6,232,875.00
24.12.2025	54.65	54.13	54.21	54.62	2,798,679.00
26.12.2025	54.72	54.31	54.60	54.64	3,344,136.00
29.12.2025	55.06	54.57	54.70	55.04	5,314,074.00
30.12.2025	55.25	54.74	55.00	54.81	4,114,059.00
31.12.2025	54.50	53.79	54.25	53.83	5,010,304.00
02.01.2026	54.28	53.41	53.95	53.65	8,229,604.00
05.01.2026	53.87	52.79	53.36	53.74	10,994,430.00
06.01.2026	53.65	52.70	53.50	52.72	5,963,797.00
07.01.2026	53.08	51.44	52.81	51.51	9,723,864.00
08.01.2026	54.09	51.20	51.40	53.99	11,339,950.00
09.01.2026	55.24	53.55	53.99	55.09	7,411,800.00
12.01.2026	55.40	54.73	55.08	54.92	6,891,636.00
13.01.2026	56.04	54.81	55.01	55.94	7,331,534.00
14.01.2026	57.32	55.73	55.79	57.23	8,766,864.00
15.01.2026	57.56	56.87	57.14	57.30	5,701,804.00
16.01.2026	57.56	56.61	57.22	57.24	9,193,880.00
20.01.2026	58.33	56.83	57.13	57.99	9,199,065.00
21.01.2026	58.00	56.68	57.67	57.35	8,677,178.00
22.01.2026	58.21	57.21	57.26	57.58	5,249,683.00
23.01.2026	58.43	57.44	57.59	58.40	6,016,913.00
26.01.2026	58.90	57.99	58.36	58.53	6,968,627.00
27.01.2026	60.10	58.25	58.30	59.02	7,182,059.00
28.01.2026	59.59	57.36	58.98	57.73	6,754,686.00
29.01.2026	58.46	57.13	57.92	57.31	8,169,665.00
30.01.2026	58.53	56.99	56.99	58.47	6,696,174.00
02.02.2026	59.42	58.24	58.92	58.69	12,370,740.00
03.02.2026	59.93	58.00	58.06	59.47	10,543,800.00
04.02.2026	60.03	58.65	59.89	59.40	11,316,100.00
05.02.2026	60.85	59.24	60.10	60.31	9,103,985.00
06.02.2026	60.60	59.84	59.97	60.02	7,452,893.00
09.02.2026	60.80	58.92	59.93	60.73	8,430,551.00
10.02.2026	61.38	60.34	60.77	60.65	5,810,167.00
11.02.2026	61.72	59.88	60.48	61.47	5,790,134.00
12.02.2026	62.56	61.33	62.00	61.86	6,052,730.00
13.02.2026	62.80	61.42	61.90	62.59	8,364,397.00
17.02.2026	62.79	59.24	62.56	59.86	6,283,896.00
18.02.2026	60.31	59.35	59.90	60.08	5,204,457.00
19.02.2026	60.32	58.01	60.14	58.64	7,446,032.00
20.02.2026	59.18	58.35	58.64	58.80	6,646,416.00
23.02.2026	60.70	58.50	58.60	60.38	6,726,228.00
24.02.2026	61.28	60.31	60.35	61.13	4,981,692.00
25.02.2026	61.29	59.66	61.13	60.12	4,464,065.00
26.02.2026	60.38	59.63	60.38	59.94	7,832,996.00
27.02.2026	61.76	59.90	60.08	61.57	6,579,856.00
02.03.2026	61.34	60.28	61.16	60.44	4,766,990.00
03.03.2026	60.10	58.72	60.00	58.77	7,046,718.00
04.03.2026	59.17	58.18	59.00	58.69	8,164,096.00
05.03.2026	58.60	57.65	58.31	58.18	8,992,108.00
06.03.2026	58.59	57.35	58.09	58.40	4,741,811.00
09.03.2026	58.65	57.43	58.19	58.17	7,511,001.00
10.03.2026	58.30	56.54	58.11	56.58	5,377,618.00
11.03.2026	56.31	54.68	56.25	55.36	7,004,390.00
12.03.2026	55.97	54.31	55.05	54.35	7,361,174.00
13.03.2026	55.02	54.47	54.83	54.89	6,755,244.00
16.03.2026	57.35	55.30	55.58	57.16	8,116,739.00
17.03.2026	58.81	57.50	57.53	57.94	8,112,903.00
18.03.2026	57.51	56.26	57.37	56.47	6,226,889.00
19.03.2026	56.96	55.83	56.53	56.49	5,846,303.00
20.03.2026	57.01	56.01	56.48	56.21	19,724,350.00
23.03.2026	57.24	55.92	56.74	56.86	9,103,760.00
24.03.2026	57.97	56.28	56.54	57.18	6,046,393.00
25.03.2026	57.53	56.24	56.98	57.43	6,146,411.00
26.03.2026	58.68	57.53	57.53	57.59	3,758,665.00
27.03.2026	58.78	57.28	57.58	58.27	7,339,645.00
30.03.2026	59.38	58.21	58.63	58.25	7,223,118.00
31.03.2026	58.21	56.77	57.90	57.64	8,260,021.00
01.04.2026	57.65	56.51	57.65	57.07	6,780,840.00
02.04.2026	57.58	56.73	57.16	57.54	3,931,672.00
06.04.2026	58.64	57.35	57.54	58.38	4,433,768.00
07.04.2026	58.60	57.45	58.29	57.51	6,510,720.00
08.04.2026	58.84	57.22	57.47	58.83	5,364,540.00
09.04.2026	59.23	58.08	58.18	59.09	5,473,095.00
10.04.2026	59.32	58.60	59.09	59.00	4,873,363.00
13.04.2026	58.83	57.42	58.72	57.68	6,645,313.00
14.04.2026	58.40	56.97	57.62	57.84	4,890,490.00
15.04.2026	57.68	56.34	57.68	56.58	5,682,780.00
16.04.2026	57.17	56.07	56.40	57.07	4,812,176.00
17.04.2026	57.49	56.85	57.34	57.25	5,917,186.00
20.04.2026	57.62	56.83	57.28	57.31	3,817,533.00
21.04.2026	57.17	56.00	57.03	56.13	3,350,424.00
22.04.2026	56.53	55.79	56.18	56.06	3,612,605.00
23.04.2026	57.99	56.21	56.33	57.71	5,338,163.00
24.04.2026	58.07	57.09	57.49	57.61	6,839,870.00
27.04.2026	58.24	57.30	57.30	57.42	4,633,976.00
28.04.2026	58.61	57.60	58.00	58.54	8,433,721.00
29.04.2026	61.99	59.76	60.03	61.04	9,547,906.00
30.04.2026	61.81	60.80	61.05	61.44	7,217,568.00
01.05.2026	62.19	60.81	61.91	61.37	4,870,318.00
05.05.2026	61.81	60.27	61.22	61.36	5,941,884.00
06.05.2026	62.19	61.33	61.57	61.87	4,437,730.00
07.05.2026	61.90	60.78	61.40	61.31	3,928,188.00
08.05.2026	62.06	61.24	61.27	61.55	4,590,029.00
11.05.2026	61.67	60.90	61.54	61.43	3,272,425.00
12.05.2026	62.19	61.06	61.78	61.70	3,255,341.00
13.05.2026	61.92	60.78	61.27	61.52	6,751,073.00
14.05.2026	61.99	60.83	61.67	60.97	2,845,035.00
15.05.2026	61.57	60.29	61.53	60.44	3,546,378.00
18.05.2026	61.85	60.45	60.51	61.64	4,713,483.00
19.05.2026	62.59	61.04	61.66	61.29	4,941,859.00
20.05.2026	62.14	60.78	61.26	61.84	5,385,344.00
21.05.2026	61.89	60.90	61.74	61.50	3,946,138.00
22.05.2026	62.19	61.42	61.58	61.76	5,415,961.00
26.05.2026	62.52	61.22	62.06	61.24	5,822,644.00
27.05.2026	62.55	61.44	61.44	62.25	7,238,332.00
28.05.2026	62.54	61.81	62.22	62.39	4,827,708.00
29.05.2026	62.15	61.09	62.10	61.17	7,125,027.00
01.06.2026	61.14	59.95	60.64	61.05	5,200,100.00
02.06.2026	61.75	60.83	61.14	61.07	5,026,968.00
03.06.2026	62.26	61.11	61.27	61.31	4,547,155.00
04.06.2026	62.41	60.69	61.95	60.99	3,810,986.00
05.06.2026	63.14	61.13	61.21	62.04	5,529,619.00
08.06.2026	62.31	61.57	61.77	61.60	4,835,890.00
09.06.2026	63.29	61.57	61.92	62.93	5,932,976.00
10.06.2026	64.35	62.96	63.48	64.18	5,415,777.00
11.06.2026	64.35	63.29	64.15	63.36	5,281,508.00
12.06.2026	63.53	62.24	63.32	62.99	5,431,158.00
15.06.2026	62.99	61.40	62.79	61.50	7,176,742.00
16.06.2026	62.21	60.87	61.56	62.15	6,839,957.00
17.06.2026	62.18	60.03	61.73	60.86	5,877,317.00
18.06.2026	61.02	59.77	60.86	60.12	20,627,470.00
22.06.2026	60.47	59.45	59.76	59.51	7,019,595.00
23.06.2026	61.27	60.38	60.90	61.06	7,798,424.00
24.06.2026	62.38	61.39	61.51	61.74	7,520,536.00
25.06.2026	63.00	61.11	61.72	61.20	5,936,768.00
26.06.2026	61.97	60.50	61.77	60.79	11,331,570.00
29.06.2026	61.24	59.37	60.75	60.15	7,232,513.00
30.06.2026	59.59	57.78	59.32	57.84	7,417,061.00
01.07.2026	59.56	58.15	58.25	59.35	6,379,794.00
02.07.2026	61.06	59.57	59.76	60.91	5,717,530.00
06.07.2026	61.08	58.88	60.95	59.17	5,582,419.00
07.07.2026	61.20	59.73	60.37	60.22	5,362,688.00
08.07.2026	60.43	59.16	60.31	60.04	1,534,362.00
09.07.2026	59.10	58.24	58.93	58.30	4,403,257.00
10.07.2026	58.90	57.82	58.10	58.73	1,798,356.00
13.07.2026	60.78	59.42	59.42	59.86	4,150,423.00
14.07.2026	59.71	58.67	59.51	58.80	4,360,370.00
15.07.2026	59.26	57.88	58.33	58.72	5,800,667.00
16.07.2026	61.47	59.24	59.37	61.42	7,039,666.00
17.07.2026	63.04	60.65	62.18	61.00	4,994,783.00
20.07.2026	60.90	59.69	60.67	60.27	4,958,331.00
21.07.2026	60.14	59.10	59.75	59.86	5,084,133.00
22.07.2026	60.98	60.02	60.60	60.86	4,521,542.00
23.07.2026	60.49	59.57	60.16	60.05	5,945,431.00
24.07.2026	60.67	59.85	60.15	60.53	2,891,909.00
27.07.2026	61.18	60.07	60.55	60.67	7,342,808.00
28.07.2026	63.54	61.95	62.04	62.48	8,035,029.00
29.07.2026	66.65	63.87	64.01	64.99	12,545,830.00
30.07.2026	63.92	62.48	63.86	63.08	6,771,658.00
31.07.2026	63.15	61.97	62.48	62.31	5,440,601.00
03.08.2026	63.61	61.34	63.12	61.73	6,902,628.00
04.08.2026	62.20	60.65	61.34	62.08	8,521,555.00
05.08.2026	62.83	61.37	62.55	62.60	6,520,955.00
06.08.2026	63.87	62.40	63.31	62.75	3,603,946.00
07.08.2026	63.08	61.94	62.42	62.61	3,622,000.00
10.08.2026	62.24	61.10	62.20	61.53	4,517,873.00
11.08.2026	61.83	60.87	61.06	61.78	5,411,212.00
12.08.2026	62.26	60.92	61.20	62.18	4,475,894.00
13.08.2026	63.56	62.56	62.61	63.53	3,261,182.00
14.08.2026	63.78	63.30	63.43	63.61	2,812,660.00
17.08.2026	63.31	62.07	62.96	62.18	4,902,965.00
18.08.2026	63.31	62.60	63.21	62.66	4,792,753.00
19.08.2026	64.30	62.83	62.85	64.16	4,403,445.00
20.08.2026	64.76	63.63	63.75	64.14	4,515,175.00
21.08.2026	64.74	63.97	64.30	64.45	4,392,938.00

צרו איתנו קשר *5988