גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אם.אס. > גרפים

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אם.אס.

GMS

מניה GMS ניו-יורק USD

שער

77.78

שינוי

-2.14%

שינוי ב USD

-1.70

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
16:50					0.00
17:00	79.73	79.73	79.73	79.73	0.00
17:10	79.36	79.36	79.36	79.36	4,957.00
17:20	79.07	79.07	79.07	79.07	1,471.00
17:30	79.22	79.22	79.22	79.22	1,895.00
17:40	79.26	79.26	79.26	79.26	943.00
17:50	79.14	79.14	79.14	79.14	5,707.00
18:00	79.23	79.23	79.23	79.23	408.00
18:10	79.21	79.21	79.21	79.21	2,409.00
18:20	78.93	78.93	78.93	78.93	3,109.00
18:30	78.85	78.85	78.85	78.85	1,548.00
18:40	78.75	78.75	78.75	78.75	1,703.00
18:50	78.61	78.61	78.61	78.61	2,665.00
19:00	78.565	78.565	78.565	78.565	5,651.00
19:10	78.44	78.44	78.44	78.44	3,967.00
19:20	78.41	78.41	78.41	78.41	2,036.00
19:30	78.08	78.08	78.08	78.08	2,181.00
19:40	78.2792	78.2792	78.2792	78.2792	1,153.00
19:50	78.3	78.3	78.3	78.3	3,038.00
20:00	78.38	78.38	78.38	78.38	2,806.00
20:10	78.39	78.39	78.39	78.39	962.00
20:20	78.44	78.44	78.44	78.44	3,810.00
20:30	78.505	78.505	78.505	78.505	5,834.00
20:40	78.44	78.44	78.44	78.44	4,429.00
20:50	78.43	78.43	78.43	78.43	899.00
21:00	78.43	78.43	78.43	78.43	503.00
21:10	78.02	78.02	78.02	78.02	5,026.00
21:20	78.12	78.12	78.12	78.12	1,202.00
21:30	78.04	78.04	78.04	78.04	5,175.00
21:40	78.22	78.22	78.22	78.22	2,314.00
21:50	78.23	78.23	78.23	78.23	2,001.00
22:00	78.04	78.04	78.04	78.04	3,426.00
22:10	77.715	77.715	77.715	77.715	4,116.00
22:20	77.78	77.78	77.78	77.78	6,268.00
22:30	77.975	77.975	77.975	77.975	14,410.00
22:40	77.69	77.69	77.69	77.69	8,395.00
22:50	77.535	77.535	77.535	77.535	12,664.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	78.57	78.34	78.435	78.4	7,706.00
06.06.2025 17:30	78.41	78.035	78.41	78.1	8,049.00
06.06.2025 18:00	78.465	78.015	78.12	78.015	42,360.00
06.06.2025 18:30	78.3	78.06	78.09	78.135	35,831.00
06.06.2025 19:00	78.21	78.135	78.135	78.19	35,033.00
06.06.2025 19:30	78.18	77.7	78.14	77.78	43,859.00
06.06.2025 20:00	77.81	77.48	77.81	77.66	76,707.00
06.06.2025 20:30	77.73	77.61	77.685	77.66	56,221.00
06.06.2025 21:00	77.75	77.65	77.695	77.67	75,429.00
06.06.2025 21:30	77.68	77.54	77.68	77.54	84,876.00
06.06.2025 22:00	78.11	77.49	77.49	78.06	241,869.00
06.06.2025 22:30	78.165	77.85	77.95	78.05	542,265.00
09.06.2025 16:30	79.365	78.7	79.05	78.88	2,803.00
09.06.2025 17:00	79.43	78.94	78.94	79.43	16,209.00
09.06.2025 17:30	79.34	79.02	79.33	79.03	32,022.00
09.06.2025 18:00	79.165	78.9	79.05	78.9	43,727.00
09.06.2025 18:30	79.245	78.91	78.91	79.155	104,818.00
09.06.2025 19:00	79.225	79.11	79.18	79.13	89,816.00
09.06.2025 19:30	79.4	79.162	79.162	79.365	73,759.00
09.06.2025 20:00	79.51	79.35	79.36	79.51	90,283.00
09.06.2025 20:30	79.7	79.58	79.59	79.68	158,046.00
09.06.2025 21:00	79.87	79.63	79.68	79.83	134,060.00
09.06.2025 21:30	79.83	79.555	79.83	79.74	224,158.00
09.06.2025 22:00	79.74	79.505	79.725	79.52	279,982.00
09.06.2025 22:30	79.53	79.21	79.53	79.21	551,384.00
10.06.2025 16:30	79.805	78.77	79.705	79.33	10,363.00
10.06.2025 17:00	80.185	79.67	79.67	80.03	37,914.00
10.06.2025 17:30	80.385	79.99	80.075	79.99	49,579.00
10.06.2025 18:00	80.13	79.715	79.715	80.08	74,915.00
10.06.2025 18:30	80.09	79.79	80.07	79.79	95,559.00
10.06.2025 19:00	80.06	79.65	79.86	79.65	82,601.00
10.06.2025 19:30	80.1	79.66	79.66	80	105,151.00
10.06.2025 20:00	79.97	79.87	79.95	79.92	118,658.00
10.06.2025 20:30	79.95	79.665	79.91	79.745	88,666.00
10.06.2025 21:00	79.65	79.46	79.555	79.51	140,845.00
10.06.2025 21:30	79.82	79.52	79.52	79.82	104,427.00
10.06.2025 22:00	79.9	79.55	79.9	79.55	264,835.00
10.06.2025 22:30	79.64	79.43	79.565	79.51	444,558.00
11.06.2025 16:30	79.845	79.64	79.64	79.845	6,791.00
11.06.2025 17:00	79.845	79.07	79.845	79.325	16,366.00
11.06.2025 17:30	79.36	79.01	79.36	79.02	22,400.00
11.06.2025 18:00	79.21	78.85	79.06	78.85	32,968.00
11.06.2025 18:30	78.75	78.48	78.75	78.565	41,296.00
11.06.2025 19:00	78.44	78.08	78.355	78.3	41,574.00
11.06.2025 19:30	78.42	78.18	78.2792	78.38	38,488.00
11.06.2025 20:00	78.545	78.39	78.39	78.545	85,978.00
11.06.2025 20:30	78.5475	78.28	78.5475	78.28	34,257.00
11.06.2025 21:00	78.325	77.91	78.25	78.04	68,591.00
11.06.2025 21:30	78.23	77.92	78.19	77.98	106,076.00
11.06.2025 22:00	77.975	77.71	77.89	77.91	232,378.00
11.06.2025 22:30	77.82	77.535	77.82	77.7	379,605.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.06.2024	92.40	90.25	92.40	91.45	306,090.00
14.06.2024	90.18	88.96	89.93	89.12	307,229.00
17.06.2024	89.23	87.31	88.82	88.75	430,447.00
18.06.2024	90.20	87.67	88.76	89.89	585,289.00
20.06.2024	84.85	77.29	83.10	84.40	1,319,354.00
21.06.2024	84.02	78.74	83.05	81.82	1,969,159.00
24.06.2024	82.05	80.44	81.59	80.55	809,897.00
25.06.2024	80.29	79.06	79.85	79.47	663,477.00
26.06.2024	80.11	78.87	79.17	79.42	556,878.00
27.06.2024	80.83	79.42	79.69	79.73	439,700.00
28.06.2024	81.25	79.20	80.27	80.61	1,737,142.00
01.07.2024	80.82	77.91	80.25	78.17	404,880.00
02.07.2024	79.67	78.10	78.10	79.26	377,626.00
03.07.2024	80.38	79.17	79.64	80.35	218,144.00
05.07.2024	80.31	78.11	79.94	79.31	343,059.00
08.07.2024	80.55	79.14	79.81	79.82	340,214.00
09.07.2024	80.04	78.63	79.41	78.71	255,305.00
10.07.2024	81.04	78.84	79.21	80.93	294,973.00
11.07.2024	85.18	81.90	83.14	84.62	598,004.00
12.07.2024	88.34	85.90	85.92	87.67	525,767.00
15.07.2024	89.68	87.42	88.57	87.70	502,009.00
16.07.2024	93.18	88.36	88.94	92.95	375,567.00
17.07.2024	93.96	91.35	91.81	91.37	373,746.00
18.07.2024	93.79	89.93	91.36	89.95	369,398.00
19.07.2024	90.85	89.22	89.99	90.32	293,202.00
22.07.2024	-99.99	-99.99	91.12	90.91	0.00
23.07.2024	95.43	92.68	92.77	94.29	348,075.00
24.07.2024	94.89	89.84	94.04	89.87	364,698.00
25.07.2024	93.68	90.38	90.56	91.98	450,031.00
26.07.2024	96.70	93.78	94.19	94.03	380,780.00
29.07.2024	94.53	93.00	94.20	94.28	177,923.00
30.07.2024	95.68	94.39	94.86	94.78	232,052.00
31.07.2024	98.98	94.97	95.66	96.23	331,479.00
01.08.2024	97.18	90.75	95.59	92.63	317,236.00
02.08.2024	89.02	86.22	88.62	88.85	421,423.00
05.08.2024	88.86	83.26	84.02	87.00	334,251.00
06.08.2024	89.32	86.04	86.33	87.95	266,304.00
07.08.2024	89.95	85.41	89.09	85.63	185,553.00
08.08.2024	88.24	86.60	87.09	88.01	276,601.00
09.08.2024	88.93	87.32	87.92	88.76	183,564.00
12.08.2024	88.66	86.93	88.66	87.17	142,368.00
13.08.2024	90.37	87.45	87.92	89.95	128,043.00
14.08.2024	90.34	89.19	90.30	90.28	163,610.00
15.08.2024	92.88	91.66	92.36	92.88	262,340.00
16.08.2024	94.10	91.85	92.56	91.91	295,964.00
19.08.2024	92.39	91.17	92.16	91.65	150,002.00
20.08.2024	92.05	90.72	91.79	91.09	147,197.00
21.08.2024	93.46	91.83	92.01	93.36	219,065.00
22.08.2024	94.00	92.48	93.56	92.57	159,943.00
23.08.2024	95.54	91.91	93.00	95.37	388,430.00
26.08.2024	96.80	95.21	96.42	95.34	358,226.00
27.08.2024	94.82	91.68	94.82	92.05	255,718.00
28.08.2024	92.71	90.71	91.15	91.15	319,803.00
29.08.2024	87.99	80.02	80.05	85.00	1,112,007.00
30.08.2024	87.05	84.64	84.87	86.79	779,368.00
03.09.2024	86.67	83.63	86.12	83.76	576,944.00
04.09.2024	83.99	82.73	83.16	83.63	433,659.00
05.09.2024	84.04	81.92	83.83	82.45	366,626.00
06.09.2024	83.80	82.23	82.64	82.97	354,889.00
09.09.2024	84.26	82.40	82.52	82.45	459,179.00
10.09.2024	83.35	82.14	82.77	82.86	471,529.00
11.09.2024	83.68	80.72	82.23	82.93	506,760.00
12.09.2024	85.31	83.03	83.41	84.47	407,685.00
13.09.2024	87.76	85.73	85.92	86.22	426,445.00
16.09.2024	89.52	86.45	87.01	89.17	469,907.00
17.09.2024	90.89	89.36	90.08	89.70	365,912.00
18.09.2024	93.86	89.64	90.14	90.66	545,581.00
19.09.2024	93.37	90.94	93.37	92.01	436,287.00
20.09.2024	93.60	90.08	91.43	90.20	3,681,214.00
23.09.2024	92.34	90.65	91.10	91.08	507,551.00
24.09.2024	91.55	89.33	91.32	90.07	400,997.00
25.09.2024	90.64	88.26	90.24	88.42	302,822.00
26.09.2024	90.79	88.90	89.80	89.07	373,746.00
27.09.2024	92.50	89.98	90.38	90.76	405,466.00
30.09.2024	90.80	88.94	89.92	90.57	405,248.00
01.10.2024	90.25	88.47	90.25	89.30	200,973.00
02.10.2024	90.05	88.38	88.53	89.93	341,510.00
03.10.2024	90.14	88.63	89.50	89.89	200,658.00
04.10.2024	91.62	89.68	91.62	90.75	268,252.00
07.10.2024	91.79	89.75	89.88	91.05	240,295.00
08.10.2024	92.21	90.42	91.57	91.60	230,565.00
09.10.2024	94.28	92.01	92.01	92.87	367,997.00
10.10.2024	91.49	89.83	91.49	91.08	347,757.00
11.10.2024	92.50	90.77	91.23	92.19	198,731.00
14.10.2024	94.72	92.18	92.41	94.32	281,966.00
15.10.2024	95.37	94.17	94.31	94.26	272,317.00
16.10.2024	97.42	95.49	95.92	96.23	329,607.00
17.10.2024	96.76	94.97	96.18	96.00	364,277.00
18.10.2024	96.47	95.25	96.47	95.66	176,105.00
21.10.2024	95.66	93.10	95.66	93.14	244,733.00
22.10.2024	92.47	90.01	92.47	90.08	249,620.00
23.10.2024	90.13	88.29	89.46	89.26	276,855.00
24.10.2024	90.59	89.00	89.76	90.37	286,531.00
25.10.2024	91.53	89.24	91.16	89.89	211,988.00
28.10.2024	92.06	90.58	91.14	92.03	314,432.00
29.10.2024	90.50	89.23	90.20	89.95	224,469.00
30.10.2024	92.35	89.82	89.82	91.27	344,655.00
31.10.2024	91.79	89.89	91.16	89.89	229,830.00
04.11.2024	93.04	90.86	90.86	91.61	206,988.00
05.11.2024	93.64	90.89	90.89	93.49	190,648.00
06.11.2024	99.28	95.87	97.09	98.84	450,601.00
07.11.2024	100.17	98.20	98.78	99.02	320,500.00
11.11.2024	103.43	100.85	101.42	103.21	299,182.00
12.11.2024	103.56	101.35	103.16	101.42	462,816.00
13.11.2024	103.09	101.21	102.43	101.32	457,510.00
14.11.2024	102.39	98.72	101.89	99.74	399,411.00
15.11.2024	100.28	98.51	100.16	99.90	353,011.00
18.11.2024	100.53	98.78	99.82	99.55	364,311.00
19.11.2024	99.53	98.06	98.74	99.24	602,301.00
20.11.2024	99.50	97.98	99.20	98.30	384,288.00
21.11.2024	100.25	98.93	99.49	99.10	362,109.00
22.11.2024	102.24	99.55	99.96	101.70	493,421.00
25.11.2024	105.54	102.48	102.48	103.84	434,394.00
26.11.2024	102.18	99.77	101.80	100.48	410,997.00
27.11.2024	102.24	100.06	100.99	100.22	252,949.00
29.11.2024	101.50	100.04	101.40	100.35	293,006.00
02.12.2024	100.50	99.01	100.36	100.13	434,946.00
03.12.2024	102.93	99.82	100.80	102.68	545,309.00
04.12.2024	103.01	101.54	102.37	102.29	598,999.00
05.12.2024	102.38	96.03	100.00	97.76	877,288.00
06.12.2024	98.57	95.57	97.89	97.05	422,927.00
09.12.2024	98.79	96.77	97.88	97.48	328,632.00
10.12.2024	96.82	94.85	96.42	95.00	304,233.00
11.12.2024	96.39	94.40	96.39	94.40	289,261.00
12.12.2024	94.43	92.21	94.43	92.32	312,122.00
13.12.2024	92.08	90.50	92.08	91.00	329,369.00
16.12.2024	93.12	90.75	91.07	90.88	412,261.00
17.12.2024	91.00	88.48	90.34	89.01	443,443.00
18.12.2024	90.40	85.60	89.48	86.29	621,023.00
19.12.2024	87.21	85.00	86.75	85.44	682,485.00
20.12.2024	87.85	84.74	84.74	86.01	2,674,295.00
23.12.2024	86.12	84.98	85.48	85.97	368,121.00
24.12.2024	86.83	85.60	85.90	86.80	166,368.00
26.12.2024	86.83	85.86	86.35	86.39	289,297.00
27.12.2024	86.85	84.49	85.81	84.84	282,709.00
30.12.2024	85.24	83.22	84.58	85.00	376,761.00
31.12.2024	85.70	84.34	85.43	84.83	428,330.00
06.01.2025	85.52	82.94	84.31	82.95	435,405.00
07.01.2025	82.95	80.34	82.53	80.94	431,084.00
08.01.2025	81.67	79.67	80.28	81.11	336,885.00
10.01.2025	80.55	79.20	79.21	80.08	329,142.00
13.01.2025	80.86	78.99	79.59	80.49	465,562.00
14.01.2025	82.44	80.85	81.01	81.89	611,965.00
15.01.2025	84.47	83.02	83.74	83.23	663,064.00
16.01.2025	83.46	82.08	82.48	82.39	250,771.00
17.01.2025	85.27	83.66	83.66	84.32	337,353.00
21.01.2025	86.32	85.43	85.59	85.84	304,390.00
22.01.2025	85.89	84.47	85.58	85.26	218,775.00
23.01.2025	85.54	83.64	85.25	83.87	210,517.00
24.01.2025	84.05	82.63	83.57	83.18	519,541.00
27.01.2025	85.73	83.41	83.41	85.25	233,088.00
28.01.2025	85.82	83.97	85.30	85.31	253,344.00
29.01.2025	86.13	84.51	84.98	85.00	308,434.00
30.01.2025	86.39	84.89	85.60	86.13	274,702.00
31.01.2025	85.88	84.17	85.88	84.34	402,269.00
03.02.2025	82.53	80.66	82.06	82.50	59,298.00
04.02.2025	83.65	82.41	82.44	83.21	214,956.00
05.02.2025	83.91	83.21	83.91	83.62	85,829.00
06.02.2025	85.01	83.62	84.31	84.02	265,701.00
07.02.2025	84.14	83.13	83.84	84.07	357,439.00
10.02.2025	85.17	83.58	84.68	84.28	323,882.00
11.02.2025	85.24	83.73	83.73	84.64	202,358.00
12.02.2025	84.64	82.60	82.94	83.85	326,913.00
13.02.2025	84.29	82.90	84.29	83.42	87,963.00
14.02.2025	84.64	83.06	84.01	83.34	323,904.00
18.02.2025	83.41	82.05	83.41	82.46	251,776.00
19.02.2025	82.44	81.09	81.52	81.88	355,908.00
20.02.2025	81.99	80.21	81.49	81.52	346,841.00
21.02.2025	82.31	77.96	82.31	78.17	398,174.00
24.02.2025	78.68	77.14	78.30	77.91	434,318.00
25.02.2025	82.01	78.11	78.11	81.25	470,664.00
26.02.2025	81.60	79.75	81.45	79.78	456,210.00
27.02.2025	80.61	79.02	79.90	79.36	326,687.00
28.02.2025	80.50	78.85	79.57	79.61	362,039.00
03.03.2025	80.73	78.22	79.76	78.46	375,287.00
04.03.2025	79.28	76.27	77.36	78.19	550,743.00
05.03.2025	79.50	77.53	78.90	78.81	642,556.00
06.03.2025	73.50	65.88	70.65	72.93	1,641,343.00
07.03.2025	74.39	71.41	73.17	74.02	867,938.00
10.03.2025	74.82	71.68	73.27	72.75	628,739.00
11.03.2025	73.39	70.09	72.76	70.63	480,052.00
12.03.2025	71.37	69.40	71.20	70.41	464,611.00
13.03.2025	71.92	69.50	70.86	70.36	418,969.00
14.03.2025	72.50	70.27	71.29	72.32	438,724.00
17.03.2025	73.42	72.09	72.09	73.19	441,583.00
18.03.2025	72.85	71.66	72.62	72.07	328,047.00
19.03.2025	73.23	71.61	72.37	72.55	762,194.00
20.03.2025	73.41	71.69	71.69	72.74	568,340.00
21.03.2025	72.54	71.51	71.89	72.54	1,730,139.00
24.03.2025	75.54	73.49	73.80	75.38	402,694.00
25.03.2025	75.88	74.56	74.67	75.39	369,132.00
26.03.2025	76.06	75.04	75.36	76.04	503,991.00
27.03.2025	76.29	74.64	75.79	75.29	259,854.00
28.03.2025	75.41	72.82	75.24	73.78	234,101.00
31.03.2025	73.66	71.75	72.81	73.17	483,491.00
01.04.2025	74.12	72.51	73.07	73.74	284,021.00
02.04.2025	75.31	72.71	72.71	75.26	279,542.00
03.04.2025	72.33	70.71	71.73	71.08	489,363.00
04.04.2025	72.66	68.33	69.00	72.17	523,165.00
07.04.2025	73.16	67.74	69.95	69.40	771,084.00
08.04.2025	70.93	65.77	70.93	66.73	572,869.00
09.04.2025	74.72	66.24	66.25	73.72	551,848.00
10.04.2025	72.71	69.64	71.78	71.91	405,100.00
11.04.2025	73.23	70.34	71.38	72.79	349,263.00
14.04.2025	73.51	71.53	73.51	72.76	264,835.00
15.04.2025	73.17	71.11	71.98	71.69	349,947.00
16.04.2025	72.04	69.55	71.04	70.11	358,371.00
17.04.2025	71.24	69.48	69.98	70.69	290,170.00
21.04.2025	70.20	69.23	70.07	69.47	319,354.00
22.04.2025	71.50	69.33	70.49	71.26	299,116.00
23.04.2025	74.58	71.07	73.37	71.36	226,078.00
24.04.2025	73.82	71.39	71.79	73.53	240,553.00
25.04.2025	73.60	72.43	73.01	73.29	173,674.00
28.04.2025	74.37	72.88	73.05	73.22	217,977.00
29.04.2025	73.81	72.51	72.87	73.52	267,569.00
30.04.2025	73.70	71.23	72.26	73.26	271,847.00
01.05.2025	74.31	72.69	73.77	73.28	318,955.00
02.05.2025	75.33	73.60	74.51	74.98	193,145.00
05.05.2025	75.34	74.06	74.31	74.12	341,782.00
06.05.2025	73.46	72.08	73.24	72.15	245,586.00
07.05.2025	73.05	71.64	72.35	73.00	607,831.00
08.05.2025	76.64	73.70	74.03	75.53	254,063.00
09.05.2025	75.84	74.76	74.90	75.19	170,024.00
12.05.2025	79.36	75.66	78.69	77.20	399,325.00
13.05.2025	78.29	77.14	77.73	77.45	267,999.00
14.05.2025	77.00	75.42	77.00	75.59	321,004.00
15.05.2025	76.08	74.96	75.62	75.73	364,153.00
16.05.2025	77.38	75.36	75.79	77.13	285,349.00
19.05.2025	76.28	75.30	75.30	75.62	206,823.00
20.05.2025	75.93	74.86	75.10	75.27	251,825.00
21.05.2025	74.71	73.10	74.09	73.17	257,166.00
22.05.2025	73.79	72.53	73.01	73.74	318,374.00
23.05.2025	73.80	72.38	72.46	73.62	335,730.00
27.05.2025	76.68	73.96	74.77	76.60	360,227.00
28.05.2025	76.71	75.30	76.45	75.49	344,284.00
29.05.2025	76.95	75.69	76.08	76.72	382,003.00
30.05.2025	76.75	75.26	76.53	75.73	328,083.00
02.06.2025	75.52	73.44	75.35	73.75	236,321.00
03.06.2025	77.27	73.42	74.58	77.11	215,788.00
04.06.2025	77.60	76.36	77.22	77.17	348,143.00
05.06.2025	78.19	76.03	76.82	78.06	334,283.00
06.06.2025	79.27	77.48	79.27	78.05	258,773.00
09.06.2025	79.87	78.70	79.05	79.17	290,918.00
10.06.2025	80.40	78.72	80.06	79.48	305,304.00
11.06.2025	79.85	77.54	79.85	77.78	252,053.00

צרו איתנו קשר *5988