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 > גודווין > גרפים

עדכון אחרון 16.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גודווין

Goodwin

מניה GDWN London-CB GBp--

שער

--

שינוי

--

שינוי בGBp-p

--

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
10:10					0.00
10:20	126.5	126.5	126.5	126.5	0.00
10:30	127	127	127	127	5.00
10:40	127	127	127	127	0.00
10:50	127.2	127.2	127.2	127.2	2.00
11:00	127.2	127.2	127.2	127.2	0.00
11:10	127.2	127.2	127.2	127.2	0.00
11:20	127.2	127.2	127.2	127.2	0.00
11:30	127.2	127.2	127.2	127.2	0.00
11:40	127.2	127.2	127.2	127.2	0.00
11:50	127.2	127.2	127.2	127.2	0.00
12:00	127.2	127.2	127.2	127.2	0.00
12:10	129.7	129.7	129.7	129.7	11.00
12:20	129.8	129.8	129.8	129.8	11.00
12:30	129.8	129.8	129.8	129.8	20.00
12:40	129.8	129.8	129.8	129.8	0.00
12:50	129.8	129.8	129.8	129.8	0.00
13:00	130	130	130	130	7.00
13:10	129.8	129.8	129.8	129.8	20.00
13:20	129.8	129.8	129.8	129.8	0.00
13:30	131.6	131.6	131.6	131.6	48.00
13:40	131.8	131.8	131.8	131.8	64.00
13:50	131.8	131.8	131.8	131.8	0.00
14:00	131.8	131.8	131.8	131.8	0.00
14:10	133.4	133.4	133.4	133.4	93.00
14:20	132	132	132	132	55.00
14:30	132.6	132.6	132.6	132.6	4.00
14:40	132.6	132.6	132.6	132.6	0.00
14:50	132.6	132.6	132.6	132.6	0.00
15:00	132.6	132.6	132.6	132.6	0.00
15:10	132.6	132.6	132.6	132.6	0.00
15:20	132.6	132.6	132.6	132.6	0.00
15:30	132.6	132.6	132.6	132.6	0.00
15:40	132.6	132.6	132.6	132.6	0.00
15:50	132.6	132.6	132.6	132.6	0.00
16:00	132.6	132.6	132.6	132.6	0.00
16:10	132.6	132.6	132.6	132.6	0.00
16:20	133.1	133.1	133.1	133.1	24.00
16:30	133	133	133	133	19.00
16:40	133	133	133	133	0.00
16:50	132.2	132.2	132.2	132.2	19.00
17:00	130.6	130.6	130.6	130.6	38.00
17:10	130.4	130.4	130.4	130.4	22.00
17:20	130.8	130.8	130.8	130.8	1.00
17:30	130.8	130.8	130.8	130.8	0.00
17:40	130.8	130.8	130.8	130.8	0.00
17:50	131	131	131	131	2.00
18:00	131.1	131.1	131.1	131.1	19.00
18:10	131.1	131.1	131.1	131.1	0.00
18:20	130.8	130.8	130.8	130.8	62.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 10:30	126.2	126.2	126.2	126.2	17.00
10.04.2026 11:00	126.2	126.2	126.2	126.2	2.00
10.04.2026 11:30	127.8	127.8	127.8	127.8	75.00
10.04.2026 12:00	127.8	127.4	127.8	127.4	42.00
10.04.2026 12:30	127.4	127.4	127.4	127.4	92.00
10.04.2026 13:00	128.2	128.2	128.2	128.2	106.00
10.04.2026 13:30	128.2	128.2	128.2	128.2	26.00
10.04.2026 14:00	128.1	128.1	128.1	128.1	261.00
10.04.2026 14:30	128.1	128.1	128.1	128.1	162.00
10.04.2026 15:00	128	128	128	128	389.00
10.04.2026 15:30	129.4	128	128	129.2	397.00
10.04.2026 16:00	128.5	128.2	128.5	128.2	261.00
10.04.2026 16:30	127.6	127.1	127.6	127.6	548.00
10.04.2026 17:00	127.9	127.2	127.5	127.2	389.00
10.04.2026 17:30	128	127.1	127.6	128	747.00
10.04.2026 18:00	128.8	128.1	128.8	128.2	883.00
13.04.2026 10:00	124.2	124.2	124.2	124.2	6.00
13.04.2026 10:30	124.2	124.2	124.2	124.2	34.00
13.04.2026 11:00	124.7	124.7	124.7	124.7	6.00
13.04.2026 11:30	124.4	124.4	124.4	124.4	8.00
13.04.2026 12:00	124.4	124.4	124.4	124.4	68.00
13.04.2026 12:30	124.6	124.6	124.6	124.6	69.00
13.04.2026 13:00	124.6	124.2	124.6	124.2	16.00
13.04.2026 13:30	124.2	124.2	124.2	124.2	71.00
13.04.2026 14:00	123.2	123.2	123.2	123.2	8.00
13.04.2026 14:30	122.8	122.6	122.6	122.8	36.00
13.04.2026 15:00	123.2	123	123	123.2	26.00
13.04.2026 15:30	123.2	123.2	123.2	123.2	113.00
13.04.2026 16:00	125	125	125	125	179.00
13.04.2026 16:30	125	124.7	124.7	125	228.00
13.04.2026 17:00	124.4	124.2	124.2	124.4	90.00
13.04.2026 17:30	125.1	125	125.1	125	315.00
13.04.2026 18:00	126.6	125	125	125.6	1,702.00
14.04.2026 10:00	126.8	126.8	126.8	126.8	2.00
14.04.2026 10:30	125.9	125.9	125.9	125.9	18.00
14.04.2026 11:00	125.9	125.9	125.9	125.9	2.00
14.04.2026 11:30	125.9	125.9	125.9	125.9	18.00
14.04.2026 12:00	125.9	125.9	125.9	125.9	18.00
14.04.2026 12:30	125.9	125.9	125.9	125.9	18.00
14.04.2026 13:00	125.9	125.9	125.9	125.9	18.00
14.04.2026 13:30	126.9	126.9	126.9	126.9	2.00
14.04.2026 14:00	126.9	126.9	126.9	126.9	9.00
14.04.2026 14:30	126.9	126.9	126.9	126.9	53.00
14.04.2026 15:00	126.8	126.8	126.8	126.8	8.00
14.04.2026 15:30	127	126	126.6	126	151.00
14.04.2026 16:00	126.8	126.8	126.8	126.8	534.00
14.04.2026 16:30	126.4	126.4	126.4	126.4	146.00
14.04.2026 17:00	126.8	126.8	126.8	126.8	1,287.00
14.04.2026 17:30	127	126.7	126.8	126.7	529.00
14.04.2026 18:00	128.1	126.7	126.9	128	1,804.00
15.04.2026 10:30	129.7	129.7	129.7	129.7	1.00
15.04.2026 11:00	128.8	128.5	128.5	128.8	39.00
15.04.2026 11:30	129	129	129	129	9.00
15.04.2026 12:00	129	128.7	128.8	129	35.00
15.04.2026 12:30	129.2	129.2	129.2	129.2	103.00
15.04.2026 13:00	129.2	129	129.2	129	39.00
15.04.2026 13:30	129	129	129	129	28.00
15.04.2026 14:00	129.3	129	129.1	129.3	174.00
15.04.2026 14:30	129.8	129.8	129.8	129.8	60.00
15.04.2026 15:00	129.8	129.5	129.8	129.5	200.00
15.04.2026 15:30	129.9	129.5	129.5	129.9	222.00
15.04.2026 16:00	130.3	130	130	130.2	244.00
15.04.2026 16:30	129.6	129.2	129.6	129.4	584.00
15.04.2026 17:00	129	128.7	128.7	128.9	383.00
15.04.2026 17:30	129	128.6	128.6	129	418.00
15.04.2026 18:00	128.8	127.8	128.8	128.6	2,550.00
16.04.2026 10:00	127	126.5	126.5	127	5.00
16.04.2026 10:30	127.2	127.2	127.2	127.2	3.00
16.04.2026 11:00	127.2	127.2	127.2	127.2	26.00
16.04.2026 11:30	129.8	129.8	129.8	129.8	46.00
16.04.2026 12:00	129.8	129	129	129.8	45.00
16.04.2026 12:30	130	129.6	129.6	129.8	30.00
16.04.2026 13:00	131.6	130.4	130.4	131.6	35.00
16.04.2026 13:30	132.6	131.8	131.8	132.6	59.00
16.04.2026 14:00	133.4	132	133.2	132.6	168.00
16.04.2026 14:30	132.6	132.6	132.6	132.6	359.00
16.04.2026 15:00	132.6	132.6	132.6	132.6	359.00
16.04.2026 15:30	133.1	133.1	133.1	133.1	383.00
16.04.2026 16:00	133.1	133	133.1	133	103.00
16.04.2026 16:30	132.2	130.4	132.2	130.4	291.00
16.04.2026 17:00	130.8	130.8	130.8	130.8	63.00
16.04.2026 17:30	131.5	131	131	131.1	255.00
16.04.2026 18:00	131.8	130.8	131.8	131.5	359.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	6,820.00	6,810.00	6,810.00	6,820.00	109.00
23.04.2025	6,960.00	6,960.00	6,960.00	6,960.00	20.00
24.04.2025	6,860.00	6,860.00	6,860.00	6,860.00	34.00
25.04.2025	7,160.00	6,890.00	6,890.00	7,160.00	62.00
28.04.2025	6,960.00	6,960.00	6,960.00	6,960.00	6.00
29.04.2025	7,040.00	6,880.00	6,930.00	6,880.00	113.00
30.04.2025	6,930.00	6,760.00	6,930.00	6,760.00	175.00
01.05.2025	6,940.00	6,830.00	6,940.00	6,870.00	89.00
02.05.2025	6,800.00	6,620.00	6,800.00	6,620.00	34.00
06.05.2025	7,020.00	6,960.00	6,960.00	7,020.00	53.00
07.05.2025	7,260.00	7,070.00	7,260.00	7,080.00	76.00
08.05.2025	7,030.00	6,970.00	6,970.00	7,030.00	139.00
09.05.2025	7,030.00	6,900.00	7,030.00	6,900.00	9.00
12.05.2025	6,900.00	6,900.00	6,900.00	6,900.00	9.00
13.05.2025	6,980.00	6,870.00	6,870.00	6,900.00	134.00
14.05.2025	6,900.00	6,900.00	6,900.00	6,900.00	134.00
15.05.2025	7,060.00	6,950.00	6,950.00	7,060.00	107.00
16.05.2025	7,070.00	6,960.00	6,960.00	7,070.00	98.00
19.05.2025	6,920.00	6,820.00	6,820.00	6,920.00	725.00
20.05.2025	6,890.00	6,840.00	6,880.00	6,860.00	361.00
21.05.2025	6,950.00	6,860.00	6,950.00	6,860.00	335.00
22.05.2025	6,860.00	6,860.00	6,860.00	6,860.00	335.00
23.05.2025	7,120.00	6,720.00	6,960.00	6,800.00	403.00
27.05.2025	6,780.00	6,630.00	6,680.00	6,700.00	581.00
28.05.2025	6,960.00	6,700.00	6,880.00	6,700.00	619.00
29.05.2025	6,980.00	6,640.00	6,950.00	6,860.00	113.00
30.05.2025	6,760.00	6,700.00	6,700.00	6,740.00	865.00
02.06.2025	7,100.00	6,880.00	6,880.00	7,100.00	99.00
03.06.2025	7,460.00	7,120.00	7,120.00	7,320.00	86.00
04.06.2025	7,540.00	7,390.00	7,420.00	7,440.00	37.00
05.06.2025	7,520.00	7,320.00	7,320.00	7,480.00	86.00
06.06.2025	7,690.00	7,320.00	7,320.00	7,620.00	57.00
09.06.2025	7,620.00	7,620.00	7,620.00	7,620.00	57.00
10.06.2025	8,010.00	7,940.00	8,010.00	7,950.00	70.00
11.06.2025	7,780.00	7,530.00	7,780.00	7,530.00	35.00
12.06.2025	7,640.00	7,440.00	7,440.00	7,440.00	683.00
13.06.2025	7,480.00	7,330.00	7,330.00	7,440.00	104.00
16.06.2025	7,750.00	7,580.00	7,750.00	7,660.00	276.00
17.06.2025	7,670.00	7,630.00	7,630.00	7,670.00	140.00
18.06.2025	7,460.00	7,410.00	7,410.00	7,420.00	63.00
19.06.2025	7,360.00	7,360.00	7,360.00	7,360.00	2.00
20.06.2025	7,580.00	7,420.00	7,460.00	7,480.00	285.00
23.06.2025	7,760.00	7,660.00	7,760.00	7,660.00	195.00
24.06.2025	7,630.00	7,630.00	7,630.00	7,630.00	8.00
25.06.2025	7,630.00	7,630.00	7,630.00	7,630.00	8.00
26.06.2025	7,710.00	7,680.00	7,680.00	7,710.00	114.00
27.06.2025	7,640.00	7,640.00	7,640.00	7,640.00	17.00
30.06.2025	7,710.00	7,640.00	7,710.00	7,640.00	72.00
01.07.2025	7,860.00	7,430.00	7,430.00	7,860.00	75.00
02.07.2025	7,720.00	7,660.00	7,660.00	7,660.00	194.00
03.07.2025	7,650.00	7,620.00	7,650.00	7,620.00	19.00
04.07.2025	7,620.00	7,620.00	7,620.00	7,620.00	19.00
07.07.2025	7,810.00	7,640.00	7,640.00	7,750.00	39.00
08.07.2025	7,720.00	7,610.00	7,620.00	7,610.00	94.00
09.07.2025	7,660.00	7,590.00	7,660.00	7,590.00	49.00
10.07.2025	7,740.00	7,580.00	7,670.00	7,580.00	248.00
11.07.2025	7,740.00	7,700.00	7,730.00	7,720.00	111.00
14.07.2025	7,740.00	7,700.00	7,700.00	7,700.00	88.00
15.07.2025	7,700.00	7,630.00	7,700.00	7,630.00	282.00
16.07.2025	7,650.00	7,620.00	7,650.00	7,620.00	79.00
17.07.2025	7,620.00	7,620.00	7,620.00	7,620.00	79.00
18.07.2025	7,600.00	7,500.00	7,500.00	7,600.00	86.00
21.07.2025	7,760.00	7,650.00	7,760.00	7,650.00	73.00
22.07.2025	7,650.00	7,650.00	7,650.00	7,650.00	73.00
23.07.2025	7,520.00	7,440.00	7,440.00	7,520.00	13.00
24.07.2025	7,760.00	7,640.00	7,760.00	7,640.00	22.00
25.07.2025	7,640.00	7,640.00	7,640.00	7,640.00	22.00
28.07.2025	7,530.00	7,530.00	7,530.00	7,530.00	25.00
29.07.2025	7,460.00	7,400.00	7,410.00	7,460.00	117.00
30.07.2025	8,630.00	8,130.00	8,630.00	8,180.00	619.00
31.07.2025	8,720.00	8,580.00	8,620.00	8,580.00	197.00
01.08.2025	8,800.00	8,560.00	8,800.00	8,560.00	2.00
04.08.2025	9,100.00	8,820.00	9,010.00	9,060.00	32.00
05.08.2025	9,150.00	9,060.00	9,060.00	9,150.00	70.00
06.08.2025	9,640.00	9,500.00	9,620.00	9,610.00	246.00
07.08.2025	9,610.00	9,610.00	9,610.00	9,610.00	246.00
08.08.2025	9,600.00	9,420.00	9,600.00	9,600.00	138.00
11.08.2025	9,640.00	9,160.00	9,640.00	9,280.00	134.00
12.08.2025	9,260.00	9,180.00	9,260.00	9,180.00	3.00
13.08.2025	9,200.00	9,040.00	9,180.00	9,040.00	388.00
14.08.2025	9,360.00	9,360.00	9,360.00	9,360.00	11.00
15.08.2025	9,440.00	9,350.00	9,400.00	9,440.00	179.00
18.08.2025	9,560.00	9,440.00	9,560.00	9,440.00	105.00
19.08.2025	9,780.00	9,620.00	9,640.00	9,620.00	163.00
20.08.2025	9,700.00	9,640.00	9,700.00	9,680.00	24.00
21.08.2025	9,830.00	9,720.00	9,720.00	9,760.00	110.00
22.08.2025	9,800.00	9,710.00	9,790.00	9,740.00	223.00
26.08.2025	9,690.00	9,580.00	9,680.00	9,690.00	162.00
27.08.2025	9,420.00	9,400.00	9,420.00	9,400.00	117.00
28.08.2025	9,520.00	9,370.00	9,370.00	9,500.00	315.00
29.08.2025	9,420.00	9,420.00	9,420.00	9,420.00	2.00
01.09.2025	9,690.00	9,470.00	9,570.00	9,690.00	67.00
02.09.2025	9,620.00	9,420.00	9,600.00	9,420.00	839.00
03.09.2025	9,690.00	9,600.00	9,690.00	9,620.00	150.00
04.09.2025	9,630.00	9,270.00	9,630.00	9,270.00	17.00
05.09.2025	9,840.00	9,600.00	9,600.00	9,830.00	35.00
08.09.2025	11,400.00	10,550.00	10,575.00	10,550.00	800.00
09.09.2025	11,200.00	10,800.00	10,800.00	11,200.00	243.00
10.09.2025	11,500.00	10,375.00	11,500.00	10,400.00	431.00
11.09.2025	11,050.00	10,350.00	10,350.00	11,050.00	58.00
12.09.2025	11,050.00	11,050.00	11,050.00	11,050.00	58.00
15.09.2025	10,900.00	10,775.00	10,775.00	10,900.00	2.00
16.09.2025	10,950.00	10,850.00	10,850.00	10,950.00	40.00
17.09.2025	10,500.00	10,400.00	10,500.00	10,400.00	256.00
18.09.2025	109.50	105.50	105.50	108.50	352.00
19.09.2025	108.50	105.00	108.50	105.00	1,566.00
22.09.2025	109.50	103.50	103.50	107.00	440.00
23.09.2025	112.50	108.00	108.00	112.50	355.00
24.09.2025	135.00	128.75	131.00	135.00	1,419.00
25.09.2025	132.00	127.75	131.50	128.75	824.00
26.09.2025	132.00	129.00	130.00	130.00	823.00
29.09.2025	142.00	131.00	131.00	142.00	306.00
30.09.2025	141.00	136.00	140.50	136.00	1,769.00
01.10.2025	137.50	130.75	135.50	134.50	998.00
02.10.2025	141.75	138.75	138.75	141.75	266.00
03.10.2025	149.50	142.50	142.50	146.00	1,600.00
06.10.2025	148.50	144.75	148.25	147.00	807.00
07.10.2025	152.00	145.50	152.00	145.50	1,526.00
08.10.2025	146.50	144.00	144.00	146.50	265.00
09.10.2025	145.00	141.50	145.00	141.50	1,560.00
10.10.2025	143.25	139.00	143.25	139.00	1,322.00
13.10.2025	141.50	136.50	136.50	137.00	763.00
14.10.2025	140.50	137.50	138.50	137.50	529.00
15.10.2025	141.50	135.50	141.50	138.75	1,012.00
16.10.2025	138.50	138.00	138.00	138.50	505.00
17.10.2025	138.50	133.50	137.00	138.50	1,849.00
20.10.2025	138.00	136.00	137.25	136.00	891.00
21.10.2025	143.50	137.50	138.50	143.50	1,214.00
22.10.2025	149.00	142.00	142.25	149.00	889.00
23.10.2025	152.00	148.00	148.00	150.00	1,394.00
24.10.2025	154.50	150.50	151.75	154.50	711.00
27.10.2025	219.00	176.00	176.00	210.00	4,459.00
28.10.2025	236.00	211.00	214.00	220.00	5,376.00
29.10.2025	226.00	195.50	226.00	213.00	2,861.00
30.10.2025	220.00	207.00	215.00	209.00	3,182.00
31.10.2025	219.00	204.00	209.50	219.00	1,127.00
03.11.2025	240.50	230.00	232.00	232.00	2,011.00
04.11.2025	239.00	227.00	235.00	230.00	1,298.00
05.11.2025	238.00	229.00	230.00	233.00	2,233.00
06.11.2025	227.00	212.00	227.00	212.00	1,117.00
07.11.2025	229.00	211.00	220.00	211.00	988.00
10.11.2025	214.00	205.00	213.00	209.00	2,602.00
11.11.2025	222.00	211.00	211.00	220.00	2,797.00
12.11.2025	229.00	224.50	224.50	227.00	997.00
13.11.2025	230.00	226.00	230.00	226.50	2,279.00
14.11.2025	218.00	199.00	211.00	209.00	2,410.00
17.11.2025	211.50	205.00	208.00	207.00	1,108.00
18.11.2025	203.00	198.50	198.75	198.50	2,057.00
19.11.2025	200.75	193.00	199.25	200.50	30,374.00
20.11.2025	203.00	199.00	199.00	203.00	117.00
21.11.2025	198.50	189.00	192.50	193.50	2,348.00
24.11.2025	197.50	193.00	193.00	196.25	1,346.00
25.11.2025	199.50	193.00	195.50	194.00	1,757.00
26.11.2025	194.00	189.00	192.50	194.00	1,895.00
27.11.2025	199.50	193.75	195.00	198.00	639.00
28.11.2025	197.50	196.50	197.50	196.50	702.00
01.12.2025	202.00	195.00	195.00	199.50	604.00
02.12.2025	211.00	200.00	200.00	208.00	4,230.00
03.12.2025	209.50	206.00	209.00	209.00	1,791.00

צרו איתנו קשר *5988