גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 07.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיגמה

Figma

מניה FIG 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	23.85	23.85	23.85	23.85	0.00
16:50	23.9	23.9	23.9	23.9	679,285.00
17:00	23.9163	23.9163	23.9163	23.9163	620,756.00
17:10	24.0586	24.0586	24.0586	24.0586	727,117.00
17:20	24.2351	24.2351	24.2351	24.2351	630,658.00
17:30	24.285	24.285	24.285	24.285	481,183.00
17:40	24.52	24.52	24.52	24.52	509,872.00
17:50	24.305	24.305	24.305	24.305	563,780.00
18:00	24.21	24.21	24.21	24.21	280,773.00
18:10	24.075	24.075	24.075	24.075	245,173.00
18:20	23.91	23.91	23.91	23.91	448,517.00
18:30	23.9	23.9	23.9	23.9	205,853.00
18:40	23.818	23.818	23.818	23.818	444,155.00
18:50	23.885	23.885	23.885	23.885	417,750.00
19:00	23.955	23.955	23.955	23.955	225,800.00
19:10	23.6503	23.6503	23.6503	23.6503	625,473.00
19:20	23.625	23.625	23.625	23.625	362,673.00
19:30	23.73	23.73	23.73	23.73	155,659.00
19:40	23.67	23.67	23.67	23.67	195,953.00
19:50	23.6604	23.6604	23.6604	23.6604	129,256.00
20:00	23.705	23.705	23.705	23.705	93,698.00
20:10	23.665	23.665	23.665	23.665	68,727.00
20:20	23.81	23.81	23.81	23.81	250,224.00
20:30	23.845	23.845	23.845	23.845	109,044.00
20:40	23.83	23.83	23.83	23.83	172,345.00
20:50	23.795	23.795	23.795	23.795	94,275.00
21:00	23.985	23.985	23.985	23.985	140,156.00
21:10	23.955	23.955	23.955	23.955	235,028.00
21:20	23.915	23.915	23.915	23.915	249,730.00
21:30	23.845	23.845	23.845	23.845	119,120.00
21:40	23.7205	23.7205	23.7205	23.7205	190,710.00
21:50	23.585	23.585	23.585	23.585	236,550.00
22:00	23.41	23.41	23.41	23.41	380,900.00
22:10	23.74	23.74	23.74	23.74	233,330.00
22:20	23.695	23.695	23.695	23.695	221,150.00
22:30	23.73	23.73	23.73	23.73	352,440.00
22:40	23.425	23.425	23.425	23.425	370,500.00
22:50	23.485	23.485	23.485	23.485	383,940.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.08.2026 17:00	25.695	24.66	25.67	24.735	5,108,306.00
03.08.2026 17:30	24.9399	24.53	24.775	24.66	5,617,728.00
03.08.2026 18:00	24.855	24.48	24.665	24.81	9,672,717.00
03.08.2026 18:30	24.885	24.61	24.865	24.69	11,174,135.00
03.08.2026 19:00	24.83	24.6482	24.69	24.815	7,781,246.00
03.08.2026 19:30	25.04	24.74	24.8368	25.04	11,162,030.00
03.08.2026 20:00	25.0986	24.935	25.025	25.005	14,046,442.00
03.08.2026 20:30	25.04	24.815	25.025	24.965	15,811,936.00
03.08.2026 21:00	25.155	24.99	25	25.11	14,188,036.00
03.08.2026 21:30	25.19	24.9401	25.105	24.97	17,244,054.00
03.08.2026 22:00	25.155	24.99	24.99	25.135	17,726,451.00
03.08.2026 22:30	25.145	24.83	25.14	24.86	18,241,799.00
04.08.2026 16:30	25.86	24.632	24.632	25.45	4,823,714.00
04.08.2026 17:00	26.3601	25.61	25.7	26.355	7,061,288.00
04.08.2026 17:30	26.5546	26.15	26.36	26.16	8,981,220.00
04.08.2026 18:00	26.49	26.25	26.31	26.2784	13,032,526.00
04.08.2026 18:30	26.6586	26.23	26.28	26.64	15,567,673.00
04.08.2026 19:00	26.77	26.505	26.64	26.745	13,094,113.00
04.08.2026 19:30	26.885	26.41	26.755	26.635	18,289,983.00
04.08.2026 20:00	26.84	26.6965	26.705	26.84	20,851,647.00
04.08.2026 20:30	26.86	26.755	26.82	26.785	21,586,872.00
04.08.2026 21:00	26.92	26.77	26.79	26.8699	22,130,518.00
04.08.2026 21:30	26.915	26.7701	26.86	26.84	25,173,166.00
04.08.2026 22:00	27.115	26.84	26.84	27.04	24,322,289.00
04.08.2026 22:30	27.31	27.095	27.14	27.105	25,368,313.00
05.08.2026 16:30	27.86	27.205	27.48	27.325	1,585,671.00
05.08.2026 17:00	27.665	27.24	27.31	27.65	2,625,881.00
05.08.2026 17:30	27.695	27.34	27.695	27.39	4,338,540.00
05.08.2026 18:00	27.52	27.35	27.35	27.42	6,734,686.00
05.08.2026 18:30	27.725	27.4	27.4088	27.725	7,973,045.00
05.08.2026 19:00	27.925	27.62	27.62	27.83	9,796,894.00
05.08.2026 19:30	27.92	27.765	27.835	27.81	10,218,175.00
05.08.2026 20:00	27.96	27.77	27.81	27.835	24,560,484.00
05.08.2026 20:30	28.07	27.8147	27.835	27.885	30,828,236.00
05.08.2026 21:00	27.9597	27.76	27.895	27.905	30,873,921.00
05.08.2026 21:30	27.9476	27.545	27.935	27.545	25,485,864.00
05.08.2026 22:00	27.8099	27.47	27.61	27.785	34,564,920.00
05.08.2026 22:30	28.44	27.79	27.8398	28.255	41,256,907.00
06.08.2026 16:30	23.801	22.21	23.01	23.54	12,695,000.00
06.08.2026 17:00	23.68	22.995	23.65	23.15	22,163,882.00
06.08.2026 17:30	23.4866	23.025	23.19	23.285	22,965,267.00
06.08.2026 18:00	23.385	23.15	23.255	23.3594	32,078,372.00
06.08.2026 18:30	23.635	23.27	23.335	23.49	41,769,632.00
06.08.2026 19:00	23.9397	23.611	23.65	23.865	31,433,726.00
06.08.2026 19:30	24.345	23.86	23.865	24.2201	35,375,426.00
06.08.2026 20:00	24.25	23.865	24.215	24.135	48,054,584.00
06.08.2026 20:30	24.56	24.035	24.125	24.415	48,861,715.00
06.08.2026 21:00	24.61	24.225	24.425	24.2748	50,142,486.00
06.08.2026 21:30	24.405	23.98	24.305	23.985	48,832,190.00
06.08.2026 22:00	24.31	23.955	23.9813	24.265	50,447,079.00
06.08.2026 22:30	24.2925	23.5899	24.22	24.025	41,849,323.00
07.08.2026 16:30	24.1	23.525	24.09	23.94	2,489,015.00
07.08.2026 17:00	24.4	23.865	23.865	24.285	6,936,788.00
07.08.2026 17:30	24.56	24.025	24.285	24.235	10,228,858.00
07.08.2026 18:00	24.215	23.76	24.215	23.76	11,972,476.00
07.08.2026 18:30	23.985	23.765	23.765	23.82	14,768,657.00
07.08.2026 19:00	23.815	23.49	23.815	23.7	16,426,671.00
07.08.2026 19:30	23.73	23.57	23.7201	23.675	20,363,530.00
07.08.2026 20:00	23.87	23.66	23.665	23.87	20,866,525.00
07.08.2026 20:30	23.985	23.745	23.865	23.955	24,543,425.00
07.08.2026 21:00	24.03	23.77	23.965	23.77	22,437,103.00
07.08.2026 21:30	23.79	23.38	23.775	23.635	23,996,970.00
07.08.2026 22:00	23.79	23.605	23.66	23.605	21,201,051.00
07.08.2026 22:30	23.56	23.2602	23.56	23.3	22,376,401.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	53.62	51.43	52.45	53.32	7,731,134.00
10.09.2025	55.21	50.81	53.61	51.06	9,516,210.00
11.09.2025	56.32	51.04	51.05	55.96	13,089,120.00
12.09.2025	56.30	53.00	56.06	53.07	8,512,854.00
15.09.2025	55.55	52.30	54.67	54.12	8,679,117.00
16.09.2025	55.00	52.22	54.19	53.67	5,680,762.00
17.09.2025	57.49	53.31	53.67	54.78	10,255,770.00
18.09.2025	58.81	54.66	55.48	58.40	7,041,371.00
19.09.2025	59.47	55.24	59.37	56.19	6,245,676.00
22.09.2025	59.69	55.36	56.64	58.81	5,417,991.00
23.09.2025	59.62	56.90	59.62	58.15	4,608,463.00
24.09.2025	57.80	54.81	57.80	55.22	5,583,240.00
25.09.2025	55.12	52.45	53.88	53.46	2,762,141.00
26.09.2025	54.39	52.13	54.00	52.90	4,259,148.00
29.09.2025	54.25	52.64	54.06	53.16	3,220,418.00
30.09.2025	54.45	51.34	53.65	51.84	4,268,551.00
01.10.2025	52.27	49.53	51.39	50.21	5,293,882.00
02.10.2025	52.45	51.12	51.24	51.92	3,446,610.00
03.10.2025	56.09	52.33	52.53	53.02	6,547,106.00
06.10.2025	61.75	51.10	53.50	57.01	16,223,860.00
07.10.2025	64.17	58.78	61.60	60.90	13,938,670.00
08.10.2025	71.48	62.54	63.01	71.10	14,650,970.00
09.10.2025	70.79	67.15	70.16	67.89	5,978,814.00
10.10.2025	70.40	60.76	69.97	61.06	9,716,770.00
13.10.2025	65.47	61.38	62.99	64.28	5,007,588.00
14.10.2025	62.75	60.50	62.23	60.97	4,355,569.00
15.10.2025	65.50	60.88	62.33	63.95	6,801,389.00
16.10.2025	67.68	57.43	65.15	57.81	10,281,070.00
17.10.2025	57.99	54.10	57.00	56.81	4,444,421.00
20.10.2025	58.58	54.01	57.96	55.75	4,123,840.00
21.10.2025	57.25	54.92	55.95	55.72	3,218,714.00
22.10.2025	54.85	51.12	54.50	52.78	3,336,065.00
23.10.2025	53.68	52.51	53.36	53.37	1,724,922.00
24.10.2025	55.48	53.00	54.53	53.34	2,335,712.00
27.10.2025	55.27	52.74	54.35	53.13	2,387,455.00
28.10.2025	54.75	51.82	54.12	51.91	2,473,014.00
29.10.2025	52.64	50.21	52.03	50.84	3,194,424.00
30.10.2025	50.42	48.68	50.03	48.84	3,210,896.00
31.10.2025	50.30	46.88	48.31	49.86	4,259,623.00
03.11.2025	50.04	47.43	49.98	48.21	4,065,207.00
04.11.2025	48.69	45.44	46.27	45.80	4,039,019.00
05.11.2025	46.54	43.80	46.12	44.14	6,817,710.00
06.11.2025	46.79	43.00	45.82	46.03	10,644,050.00
07.11.2025	45.02	43.00	44.66	44.15	15,640,160.00
10.11.2025	44.83	42.25	44.76	44.40	5,755,190.00
11.11.2025	44.97	42.90	43.66	44.49	5,308,773.00
12.11.2025	45.42	43.42	44.39	44.07	2,764,090.00
13.11.2025	43.31	40.02	43.23	40.58	5,470,269.00
14.11.2025	41.24	38.56	40.00	38.70	4,249,097.00
17.11.2025	38.53	36.56	37.83	37.38	7,026,262.00
18.11.2025	37.33	35.72	36.57	36.77	4,651,831.00
19.11.2025	36.70	35.50	36.54	35.74	3,091,669.00
20.11.2025	36.89	33.42	36.40	33.59	4,394,443.00
21.11.2025	34.56	32.83	33.53	34.30	4,113,492.00
24.11.2025	35.72	33.35	34.35	35.48	3,736,974.00
25.11.2025	35.63	33.50	35.04	35.51	2,941,669.00
26.11.2025	36.45	34.82	35.70	36.14	2,513,043.00
28.11.2025	36.55	35.60	36.27	35.98	1,599,144.00
01.12.2025	36.09	34.26	35.18	35.73	2,896,538.00
02.12.2025	36.85	35.83	36.09	36.17	2,536,792.00
03.12.2025	37.50	35.33	36.28	37.36	1,936,187.00
04.12.2025	39.15	36.70	37.28	38.69	3,451,527.00
05.12.2025	38.83	37.40	38.36	37.98	2,519,189.00
08.12.2025	38.07	36.65	38.00	37.64	2,554,274.00
09.12.2025	39.01	36.99	37.31	38.45	2,149,470.00
10.12.2025	40.28	38.13	38.50	39.30	3,535,096.00
11.12.2025	38.91	37.82	38.90	38.68	2,096,876.00
12.12.2025	38.68	36.01	38.63	36.07	3,027,858.00
15.12.2025	35.91	33.92	35.79	35.09	4,162,391.00
16.12.2025	36.18	34.71	34.83	35.95	2,659,757.00
17.12.2025	37.80	35.86	35.99	37.46	3,154,548.00
18.12.2025	38.49	36.57	37.87	37.01	2,918,286.00
19.12.2025	39.50	37.44	37.74	39.39	2,883,077.00
22.12.2025	40.18	38.82	39.96	39.19	2,346,100.00
23.12.2025	38.87	37.41	38.59	38.40	2,431,639.00
24.12.2025	38.93	38.11	38.19	38.84	858,491.00
26.12.2025	39.37	37.88	39.27	38.53	1,582,018.00
29.12.2025	38.68	37.66	37.85	37.82	2,097,556.00
30.12.2025	38.40	37.47	37.76	37.62	2,089,790.00
31.12.2025	37.65	36.53	37.02	37.36	2,216,333.00
02.01.2026	38.15	36.23	37.96	37.60	2,679,097.00
05.01.2026	38.54	36.30	38.10	37.05	4,291,200.00
06.01.2026	37.49	35.71	36.81	37.49	2,562,291.00
07.01.2026	37.90	36.44	36.80	37.25	1,677,861.00
08.01.2026	37.78	36.15	37.17	37.28	1,963,586.00
09.01.2026	38.05	35.97	37.42	37.35	2,155,216.00
12.01.2026	37.77	36.05	37.11	36.40	2,668,658.00
13.01.2026	36.53	33.03	36.08	33.56	8,345,139.00
14.01.2026	34.13	32.07	33.86	32.35	4,885,389.00
15.01.2026	32.47	31.60	32.29	31.61	4,000,663.00
16.01.2026	31.50	29.48	31.54	29.55	8,989,663.00
20.01.2026	28.79	27.48	28.18	27.76	8,175,938.00
21.01.2026	27.86	26.79	27.63	27.07	7,006,175.00
22.01.2026	28.92	27.07	27.31	28.42	6,120,559.00
23.01.2026	29.48	27.87	28.24	28.94	3,825,656.00
26.01.2026	29.69	28.22	28.98	29.18	3,304,424.00
27.01.2026	29.29	27.98	29.00	28.44	3,620,021.00
28.01.2026	30.25	28.32	28.73	30.05	4,030,201.00
29.01.2026	29.77	26.75	29.77	27.07	6,520,832.00
30.01.2026	27.12	25.91	27.00	25.93	5,240,048.00
02.02.2026	25.82	23.99	25.60	24.01	7,970,168.00
03.02.2026	23.41	20.94	23.37	21.39	14,785,310.00
04.02.2026	22.72	19.85	21.02	22.51	14,331,640.00
05.02.2026	22.97	21.42	22.06	22.21	16,020,050.00
06.02.2026	22.95	20.95	22.48	21.95	7,162,440.00
09.02.2026	22.43	20.95	21.54	22.13	5,263,902.00
10.02.2026	25.17	21.90	22.26	24.11	14,992,980.00
11.02.2026	23.69	22.17	23.48	22.58	6,558,133.00
12.02.2026	22.83	21.15	22.61	22.01	5,554,797.00
13.02.2026	23.37	22.17	22.60	22.52	5,027,369.00
17.02.2026	23.57	21.97	22.90	23.11	7,365,116.00
18.02.2026	24.85	22.84	23.11	24.20	12,642,380.00
19.02.2026	26.50	23.28	25.83	25.85	36,463,620.00
20.02.2026	28.42	25.07	25.49	26.05	24,186,370.00
23.02.2026	25.23	23.45	25.13	24.73	14,632,880.00
24.02.2026	27.52	24.74	24.78	27.43	14,031,760.00
25.02.2026	31.64	28.48	28.50	31.26	16,337,850.00
26.02.2026	32.65	29.87	30.39	30.22	15,393,000.00
27.02.2026	29.97	28.50	28.59	29.36	6,797,202.00
02.03.2026	29.89	28.28	28.46	29.28	6,241,783.00
03.03.2026	30.90	27.95	28.44	30.77	6,709,692.00
04.03.2026	31.30	29.52	30.55	29.62	7,127,143.00
05.03.2026	31.94	29.15	29.60	30.27	8,343,705.00
06.03.2026	29.70	28.72	29.68	29.12	4,551,512.00
09.03.2026	30.66	28.68	28.75	30.47	7,139,065.00
10.03.2026	30.30	28.25	30.23	28.34	5,806,097.00
11.03.2026	29.77	27.66	28.57	27.82	4,305,196.00
12.03.2026	28.50	26.14	27.86	26.18	4,882,257.00
13.03.2026	26.76	25.43	26.20	26.04	4,461,234.00
16.03.2026	27.19	26.24	26.31	27.16	4,610,228.00
17.03.2026	27.94	27.02	27.02	27.45	3,612,735.00
18.03.2026	27.32	24.85	27.05	25.24	8,815,926.00
19.03.2026	25.72	23.53	25.00	24.23	8,859,316.00
20.03.2026	24.17	23.05	23.68	23.71	7,439,045.00
23.03.2026	24.18	22.75	23.73	23.19	5,602,803.00
24.03.2026	22.91	21.31	22.64	21.89	11,916,260.00
25.03.2026	22.45	20.72	22.33	21.10	8,933,813.00
26.03.2026	22.42	20.93	21.01	22.17	6,428,365.00
27.03.2026	21.62	19.82	21.63	20.24	9,572,470.00
30.03.2026	20.60	19.83	20.28	20.16	4,071,298.00
31.03.2026	21.46	20.10	20.33	21.15	7,192,303.00
01.04.2026	21.56	20.30	21.41	20.44	4,641,370.00
02.04.2026	21.42	19.70	20.43	21.28	4,017,178.00
06.04.2026	21.70	21.05	21.42	21.39	2,676,863.00
07.04.2026	21.50	20.67	21.12	21.20	2,779,866.00
08.04.2026	23.15	20.13	22.48	20.16	8,335,127.00
09.04.2026	20.22	18.78	20.02	19.06	8,751,985.00
10.04.2026	19.15	17.73	19.09	18.15	8,776,682.00
13.04.2026	19.41	17.75	18.05	19.17	7,570,150.00
14.04.2026	20.25	17.65	19.64	18.41	13,358,730.00
15.04.2026	20.48	18.62	18.93	20.33	9,721,919.00
16.04.2026	21.30	19.30	21.29	20.31	10,492,400.00
17.04.2026	21.45	18.61	20.98	18.91	19,962,360.00
20.04.2026	19.33	18.50	18.72	19.03	6,969,632.00
21.04.2026	20.33	18.66	19.03	18.72	10,775,200.00
22.04.2026	19.60	18.80	18.84	19.17	5,107,264.00
23.04.2026	18.56	16.80	18.48	17.33	12,690,340.00
24.04.2026	17.50	16.69	17.25	17.49	10,072,480.00
27.04.2026	17.81	17.02	17.37	17.32	5,001,808.00
28.04.2026	17.68	17.14	17.49	17.18	4,632,195.00
29.04.2026	17.25	16.68	17.07	16.87	5,301,384.00
30.04.2026	18.00	16.60	16.70	17.69	6,887,259.00
01.05.2026	19.27	18.25	18.75	18.75	13,078,160.00
05.05.2026	20.03	18.99	20.03	19.41	6,488,542.00
06.05.2026	19.64	18.79	19.30	19.29	7,518,185.00
07.05.2026	21.50	20.09	20.24	20.58	9,444,898.00
08.05.2026	20.88	19.63	20.04	20.68	5,113,612.00
11.05.2026	21.19	19.61	20.48	20.04	7,249,591.00
12.05.2026	20.04	19.16	19.97	19.36	5,166,321.00
13.05.2026	19.31	18.51	19.07	18.96	5,958,602.00
14.05.2026	20.45	19.05	19.59	20.24	23,425,040.00
15.05.2026	23.93	21.31	22.25	22.91	44,873,940.00
18.05.2026	24.41	21.60	22.02	24.36	20,296,570.00
19.05.2026	25.84	23.09	24.66	23.28	18,306,910.00
20.05.2026	22.85	21.78	22.43	22.56	9,617,523.00
21.05.2026	22.65	21.41	22.23	21.56	7,484,852.00
22.05.2026	23.09	21.78	21.78	22.74	8,384,784.00
26.05.2026	23.05	21.84	22.53	21.94	7,264,918.00
27.05.2026	22.43	21.09	21.51	21.35	8,057,740.00
28.05.2026	23.75	21.37	21.75	23.46	9,960,028.00
29.05.2026	25.75	22.85	23.27	25.54	14,239,510.00
01.06.2026	27.74	25.36	26.35	27.10	12,594,930.00
02.06.2026	25.92	24.00	25.50	24.27	10,053,380.00
03.06.2026	23.90	22.28	23.94	22.77	6,831,017.00
04.06.2026	23.59	22.43	23.53	22.51	6,603,065.00
05.06.2026	22.66	21.26	22.49	21.79	8,666,009.00
08.06.2026	21.94	21.06	21.64	21.11	5,521,716.00
09.06.2026	21.13	19.76	20.68	20.47	8,577,223.00
10.06.2026	20.63	19.61	19.72	19.81	5,901,258.00
11.06.2026	19.73	18.75	19.39	19.34	8,614,555.00
12.06.2026	19.13	17.83	18.96	18.52	12,123,960.00
15.06.2026	19.40	18.47	18.89	18.52	8,642,687.00
16.06.2026	18.49	17.88	18.31	17.98	6,081,920.00
17.06.2026	19.86	18.23	18.99	18.66	15,393,610.00
18.06.2026	19.18	18.29	18.95	18.88	8,717,810.00
22.06.2026	20.13	18.32	18.42	19.09	8,177,150.00
23.06.2026	20.03	18.94	19.18	19.00	7,923,840.00
24.06.2026	19.50	18.35	18.98	18.64	7,109,740.00
25.06.2026	18.25	16.80	18.09	16.82	12,810,010.00
26.06.2026	18.65	16.83	16.94	18.57	12,122,400.00
29.06.2026	19.30	18.53	19.04	19.05	7,033,547.00

צרו איתנו קשר *5988