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 22.09.2026

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	22.435	22.435	22.435	22.435	0.00
16:50	22.105	22.105	22.105	22.105	519,362.00
17:00	22.0168	22.0168	22.0168	22.0168	462,074.00
17:10	21.875	21.875	21.875	21.875	449,163.00
17:20	21.825	21.825	21.825	21.825	340,898.00
17:30	21.67	21.67	21.67	21.67	318,142.00
17:40	21.6	21.6	21.6	21.6	408,615.00
17:50	21.47	21.47	21.47	21.47	205,423.00
18:00	21.4701	21.4701	21.4701	21.4701	345,697.00
18:10	21.46	21.46	21.46	21.46	300,809.00
18:20	21.435	21.435	21.435	21.435	219,544.00
18:30	21.435	21.435	21.435	21.435	137,508.00
18:40	21.225	21.225	21.225	21.225	237,691.00
18:50	21.095	21.095	21.095	21.095	630,134.00
19:00	21.18	21.18	21.18	21.18	254,028.00
19:10	21.245	21.245	21.245	21.245	556,971.00
19:20	21.3116	21.3116	21.3116	21.3116	259,576.00
19:30	21.365	21.365	21.365	21.365	159,750.00
19:40	21.38	21.38	21.38	21.38	146,417.00
19:50	21.495	21.495	21.495	21.495	171,648.00
20:00	21.565	21.565	21.565	21.565	228,845.00
20:10	21.435	21.435	21.435	21.435	162,469.00
20:20	21.43	21.43	21.43	21.43	105,727.00
20:30	21.41	21.41	21.41	21.41	99,953.00
20:40	21.48	21.48	21.48	21.48	160,185.00
20:50	21.56	21.56	21.56	21.56	104,238.00
21:00	21.475	21.475	21.475	21.475	140,101.00
21:10	21.315	21.315	21.315	21.315	130,102.00
21:20	21.355	21.355	21.355	21.355	156,714.00
21:30	21.3299	21.3299	21.3299	21.3299	211,456.00
21:40	21.3228	21.3228	21.3228	21.3228	137,138.00
21:50	21.325	21.325	21.325	21.325	104,771.00
22:00	21.3601	21.3601	21.3601	21.3601	139,592.00
22:10	21.35	21.35	21.35	21.35	97,223.00
22:20	21.445	21.445	21.445	21.445	128,443.00
22:30	21.52	21.52	21.52	21.52	116,798.00
22:40	21.635	21.635	21.635	21.635	218,808.00
22:50	21.7534	21.7534	21.7534	21.7534	231,566.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2026 17:00	23.1999	23.01	23.115	23.185	844,789.00
17.09.2026 17:30	23.2	22.948	23.19	23.12	1,072,650.00
17.09.2026 18:00	23.0701	22.855	23.0701	22.98	1,339,568.00
17.09.2026 18:30	23.09	22.905	22.965	22.905	1,910,323.00
17.09.2026 19:00	23.115	22.8846	22.8846	22.98	1,922,974.00
17.09.2026 19:30	23.04	22.91	22.9557	23.015	1,607,147.00
17.09.2026 20:00	23.3221	23.035	23.035	23.32	3,071,552.00
17.09.2026 20:30	23.48	23.26	23.325	23.48	4,631,058.00
17.09.2026 21:00	23.565	23.3903	23.5399	23.47	6,146,770.00
17.09.2026 21:30	23.54	23.4002	23.465	23.46	6,738,920.00
17.09.2026 22:00	23.52	23.4136	23.495	23.465	5,887,592.00
17.09.2026 22:30	23.62	23.33	23.445	23.33	6,710,055.00
18.09.2026 16:30	23.535	22.57	23.535	22.75	531,812.00
18.09.2026 17:00	22.84	22.615	22.7418	22.77	1,097,904.00
18.09.2026 17:30	22.935	22.672	22.75	22.93	1,722,676.00
18.09.2026 18:00	22.945	22.775	22.9006	22.83	2,175,652.00
18.09.2026 18:30	22.875	22.655	22.83	22.76	2,778,125.00
18.09.2026 19:00	22.79	22.64	22.73	22.72	2,878,755.00
18.09.2026 19:30	22.825	22.73	22.73	22.8	2,384,935.00
18.09.2026 20:00	22.805	22.665	22.805	22.67	3,948,727.00
18.09.2026 20:30	22.77	22.655	22.655	22.7501	4,847,394.00
18.09.2026 21:00	22.805	22.723	22.745	22.745	6,824,232.00
18.09.2026 21:30	22.8	22.665	22.7	22.705	7,814,679.00
18.09.2026 22:00	22.885	22.655	22.69	22.86	9,988,885.00
18.09.2026 22:30	22.885	22.585	22.885	22.725	9,917,420.00
21.09.2026 21:30	22.465	22.465	22.465	22.465	4,204,328.00
21.09.2026 22:00	22.5	22.41	22.44	22.45	5,167,304.00
21.09.2026 22:30	22.455	22.245	22.42	22.325	10,311,681.00
22.09.2026 16:30	23.18	21.91	23.18	21.91	1,439,525.00
22.09.2026 17:00	21.935	21.53	21.8693	21.545	3,423,251.00
22.09.2026 17:30	21.605	21.345	21.525	21.488	5,783,063.00
22.09.2026 18:00	21.516	21.355	21.516	21.3732	7,688,219.00
22.09.2026 18:30	21.355	21.0768	21.355	21.2096	9,692,531.00
22.09.2026 19:00	21.41	21.2168	21.2168	21.4	12,704,814.00
22.09.2026 19:30	21.57	21.37	21.395	21.555	13,395,450.00
22.09.2026 20:00	21.515	21.37	21.515	21.445	16,481,397.00
22.09.2026 20:30	21.58	21.4177	21.4501	21.435	15,615,403.00
22.09.2026 21:00	21.46	21.2299	21.4299	21.33	16,123,955.00
22.09.2026 21:30	21.385	21.3	21.36	21.345	17,712,325.00
22.09.2026 22:00	21.725	21.33	21.345	21.7	19,862,322.00
22.09.2026 22:30	21.755	21.5	21.7	21.715	16,116,709.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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