גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > מג'יק סופטוור אנטרפרייזס > גרפים

עדכון אחרון 28.01.2026

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק סופטוור אנטרפרייזס

Magic Software Enterprises

ישראליות בניו-יורק MGIC 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	26.5	26.5	26.5	26.5	0.00
16:50	26.62	26.62	26.62	26.62	108.00
17:00	26.62	26.62	26.62	26.62	5.00
17:10	26.56	26.56	26.56	26.56	338.00
17:20	26.55	26.55	26.55	26.55	284.00
17:30	26.55	26.55	26.55	26.55	2.00
17:40	26.55	26.55	26.55	26.55	10.00
17:50	26.55	26.55	26.55	26.55	4.00
18:00	26.55	26.55	26.55	26.55	12.00
18:10	26.55	26.55	26.55	26.55	0.00
18:20	26.55	26.55	26.55	26.55	30.00
18:30	26.58	26.58	26.58	26.58	3,773.00
18:40	26.58	26.58	26.58	26.58	55.00
18:50	26.58	26.58	26.58	26.58	116.00
19:00	26.58	26.58	26.58	26.58	27.00
19:10	26.58	26.58	26.58	26.58	122.00
19:20	26.58	26.58	26.58	26.58	4.00
19:30	26.2901	26.2901	26.2901	26.2901	157.00
19:40	26.2901	26.2901	26.2901	26.2901	16.00
19:50	26.2901	26.2901	26.2901	26.2901	0.00
20:00	26.5	26.5	26.5	26.5	543.00
20:10	26.5	26.5	26.5	26.5	5.00
20:20	26.38	26.38	26.38	26.38	266.00
20:30	26.38	26.38	26.38	26.38	171.00
20:40	26.38	26.38	26.38	26.38	43.00
20:50	26.31	26.31	26.31	26.31	631.00
21:00	26.31	26.31	26.31	26.31	369.00
21:10	26.31	26.31	26.31	26.31	285.00
21:20	26.36	26.36	26.36	26.36	642.00
21:30	26.36	26.36	26.36	26.36	26.00
21:40	26.36	26.36	26.36	26.36	20.00
21:50	26.35	26.35	26.35	26.35	113.00
22:00	26.35	26.35	26.35	26.35	13.00
22:10	26.35	26.35	26.35	26.35	15.00
22:20	26.35	26.35	26.35	26.35	2.00
22:30	26.4429	26.4429	26.4429	26.4429	174.00
22:40	26.4429	26.4429	26.4429	26.4429	59.00
22:50	26.4429	26.4429	26.4429	26.4429	21.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026 17:00	26.66	26.66	26.66	26.66	2,401.00
23.01.2026 17:30	26.75	26.75	26.75	26.75	3,060.00
23.01.2026 18:00	26.75	26.75	26.75	26.75	82.00
23.01.2026 18:30	26.75	26.75	26.75	26.75	3,145.00
23.01.2026 19:00	26.805	26.805	26.805	26.805	98.00
23.01.2026 19:30	26.71	26.71	26.71	26.71	112.00
23.01.2026 20:00	26.71	26.71	26.71	26.71	119.00
23.01.2026 20:30	26.72	26.72	26.72	26.72	142.00
23.01.2026 21:00	26.8028	26.8028	26.8028	26.8028	5,571.00
23.01.2026 21:30	26.865	26.8028	26.8028	26.865	304.00
23.01.2026 22:00	26.81	26.81	26.81	26.81	165.00
23.01.2026 22:30	26.865	26.81	26.865	26.82	767.00
26.01.2026 16:30	27.07	26.87	26.94	27.04	255.00
26.01.2026 17:00	27.18	27.15	27.15	27.18	190.00
26.01.2026 17:30	27.2474	27.2474	27.2474	27.2474	4,499.00
26.01.2026 18:00	27.2474	27.2474	27.2474	27.2474	124.00
26.01.2026 18:30	27.255	27.255	27.255	27.255	142.00
26.01.2026 19:00	27.255	27.255	27.255	27.255	5,265.00
26.01.2026 19:30	27.16	27.16	27.16	27.16	153.00
26.01.2026 20:00	27.255	27.255	27.255	27.255	169.00
26.01.2026 20:30	27.3218	27.2	27.3218	27.2	356.00
26.01.2026 21:00	27.2	27.2	27.2	27.2	6,756.00
26.01.2026 21:30	27.2	27.2	27.2	27.2	6,828.00
26.01.2026 22:00	27.265	27.265	27.265	27.265	194.00
26.01.2026 22:30	27.28	27.28	27.28	27.28	222.00
27.01.2026 16:30	26.95	26.8	26.95	26.91	100.00
27.01.2026 17:00	26.91	26.91	26.91	26.91	1,682.00
27.01.2026 17:30	26.91	26.91	26.91	26.91	1,683.00
27.01.2026 18:00	26.91	26.91	26.91	26.91	2,013.00
27.01.2026 18:30	26.8666	26.8666	26.8666	26.8666	67.00
27.01.2026 19:00	26.97	26.97	26.97	26.97	72.00
27.01.2026 19:30	26.672	26.672	26.672	26.672	3,622.00
27.01.2026 20:00	26.672	26.51	26.62	26.672	262.00
27.01.2026 20:30	26.725	26.725	26.725	26.725	107.00
27.01.2026 21:00	26.695	26.695	26.695	26.695	120.00
27.01.2026 21:30	26.8	26.669	26.669	26.8	312.00
27.01.2026 22:00	26.955	26.8114	26.955	26.95	510.00
27.01.2026 22:30	26.94	26.81	26.865	26.81	555.00
28.01.2026 16:30	26.62	26.5	26.5	26.57	62.00
28.01.2026 17:00	26.56	26.55	26.56	26.55	66.00
28.01.2026 17:30	26.55	26.55	26.55	26.55	1,438.00
28.01.2026 18:00	26.58	26.58	26.58	26.58	143.00
28.01.2026 18:30	26.58	26.58	26.58	26.58	5,535.00
28.01.2026 19:00	26.2901	26.2901	26.2901	26.2901	150.00
28.01.2026 19:30	26.5	26.5	26.5	26.5	165.00
28.01.2026 20:00	26.38	26.38	26.38	26.38	180.00
28.01.2026 20:30	26.31	26.31	26.31	26.31	212.00
28.01.2026 21:00	26.36	26.36	26.36	26.36	229.00
28.01.2026 21:30	26.35	26.35	26.35	26.35	233.00
28.01.2026 22:00	26.4429	26.4429	26.4429	26.4429	240.00
28.01.2026 22:30	26.555	26.48	26.48	26.555	787.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2025	13.19	12.80	13.11	12.80	38,466.00
31.01.2025	12.96	12.59	12.76	12.68	44,638.00
03.02.2025	12.68	12.43	12.58	12.58	16,259.00
04.02.2025	12.96	12.59	12.75	12.92	32,345.00
05.02.2025	13.46	13.29	13.32	13.41	39,970.00
06.02.2025	13.38	13.15	13.30	13.16	28,034.00
07.02.2025	13.16	12.94	13.05	12.95	54,817.00
10.02.2025	13.16	13.03	13.08	13.05	28,169.00
11.02.2025	13.35	12.98	12.98	13.09	33,534.00
12.02.2025	12.96	12.80	12.96	12.85	20,049.00
13.02.2025	13.08	12.69	12.90	12.92	38,775.00
14.02.2025	12.93	12.75	12.78	12.79	32,297.00
18.02.2025	13.22	13.04	13.13	13.20	47,232.00
19.02.2025	13.38	13.16	13.16	13.30	37,488.00
20.02.2025	13.13	12.77	13.13	12.77	22,231.00
21.02.2025	12.85	12.52	12.82	12.56	23,076.00
24.02.2025	12.95	12.58	12.95	12.79	50,435.00
25.02.2025	12.75	12.48	12.75	12.52	27,355.00
26.02.2025	12.71	12.47	12.56	12.50	41,474.00
27.02.2025	12.53	12.24	12.53	12.25	15,601.00
28.02.2025	12.33	12.14	12.19	12.30	14,998.00
03.03.2025	12.69	12.28	12.51	12.36	38,913.00
04.03.2025	12.34	11.89	12.34	12.09	44,493.00
05.03.2025	12.15	11.90	12.15	12.12	28,945.00
06.03.2025	12.08	11.81	12.08	11.84	25,459.00
07.03.2025	11.92	11.65	11.83	11.90	32,387.00
10.03.2025	12.87	12.02	12.02	12.85	386,388.00
11.03.2025	14.04	13.27	13.88	13.39	734,952.00
12.03.2025	13.99	13.48	13.51	13.99	302,770.00
13.03.2025	13.92	13.39	13.91	13.72	46,532.00
14.03.2025	13.97	13.61	13.61	13.88	85,100.00
17.03.2025	14.24	13.76	13.91	14.20	152,312.00
18.03.2025	13.99	13.65	13.85	13.90	150,427.00
19.03.2025	14.13	13.67	13.79	14.04	163,137.00
20.03.2025	13.89	13.42	13.89	13.44	99,937.00
21.03.2025	13.49	13.28	13.44	13.49	57,385.00
24.03.2025	13.43	13.11	13.43	13.23	118,282.00
25.03.2025	13.47	13.26	13.26	13.40	76,443.00
26.03.2025	13.33	13.07	13.32	13.18	31,471.00
27.03.2025	13.23	13.00	13.13	13.17	30,303.00
28.03.2025	13.10	12.89	13.10	12.95	34,460.00
31.03.2025	13.00	12.63	12.94	12.99	98,792.00
01.04.2025	13.28	12.96	13.10	13.28	54,651.00
02.04.2025	13.44	13.05	13.07	13.42	48,661.00
03.04.2025	13.21	12.98	13.08	13.06	41,975.00
04.04.2025	12.84	12.28	12.73	12.65	101,620.00
07.04.2025	12.85	11.98	12.10	12.34	138,542.00
08.04.2025	12.86	12.38	12.70	12.57	88,529.00
09.04.2025	13.19	12.40	12.40	13.17	59,502.00
10.04.2025	13.01	12.60	12.94	12.83	44,427.00
11.04.2025	13.19	12.75	12.84	13.12	26,366.00
14.04.2025	13.40	13.14	13.14	13.34	43,834.00
15.04.2025	13.43	13.18	13.37	13.28	26,670.00
16.04.2025	13.30	13.15	13.30	13.24	15,803.00
17.04.2025	13.36	13.15	13.24	13.30	28,622.00
21.04.2025	13.29	13.06	13.29	13.12	25,265.00
22.04.2025	13.44	13.03	13.12	13.34	33,193.00
23.04.2025	13.99	13.63	13.63	13.72	42,630.00
24.04.2025	13.90	13.67	13.76	13.67	81,734.00
25.04.2025	13.90	13.68	13.68	13.88	46,968.00
28.04.2025	13.84	13.51	13.84	13.64	24,046.00
29.04.2025	14.03	13.60	13.60	13.94	36,475.00
30.04.2025	13.95	13.75	13.95	13.84	13,311.00
01.05.2025	14.05	13.82	13.90	13.87	10,781.00
02.05.2025	14.24	14.00	14.07	14.23	36,550.00
05.05.2025	13.88	13.64	13.88	13.70	21,850.00
06.05.2025	14.04	13.73	13.75	13.84	25,348.00
07.05.2025	14.05	13.85	14.04	13.90	23,216.00
08.05.2025	14.48	14.34	14.45	14.41	39,923.00
09.05.2025	14.46	14.31	14.45	14.31	27,535.00
12.05.2025	14.50	14.31	14.41	14.43	34,059.00
13.05.2025	15.32	14.78	14.78	15.20	83,850.00
14.05.2025	15.56	15.18	15.25	15.55	75,649.00
15.05.2025	15.89	15.61	15.71	15.72	55,085.00
16.05.2025	15.94	15.61	15.72	15.84	48,699.00
19.05.2025	16.50	15.88	16.20	16.15	131,075.00
20.05.2025	16.14	15.68	16.05	15.81	60,152.00
21.05.2025	15.73	14.35	15.43	15.38	115,349.00
22.05.2025	15.36	15.02	15.32	15.02	38,198.00
23.05.2025	15.23	14.67	14.78	15.11	46,277.00
27.05.2025	16.13	15.56	15.74	16.05	143,873.00
28.05.2025	16.36	15.91	16.11	16.13	82,438.00
29.05.2025	16.43	15.69	16.19	15.73	117,617.00
30.05.2025	16.18	15.61	15.72	15.83	42,005.00
02.06.2025	16.05	15.58	15.60	15.95	77,504.00
03.06.2025	16.29	15.90	16.05	16.13	90,206.00
04.06.2025	16.39	16.17	16.17	16.33	29,543.00
05.06.2025	16.44	16.13	16.38	16.16	28,491.00
06.06.2025	16.39	16.15	16.21	16.35	26,909.00
09.06.2025	16.30	15.90	16.20	16.15	43,198.00
10.06.2025	16.29	16.00	16.12	16.12	33,414.00
11.06.2025	16.44	16.07	16.29	16.07	29,471.00
12.06.2025	16.05	15.70	16.05	15.79	38,068.00
13.06.2025	15.60	15.02	15.14	15.23	50,535.00
16.06.2025	16.57	16.08	16.19	16.39	138,939.00
17.06.2025	16.58	16.32	16.49	16.45	39,041.00
18.06.2025	17.07	16.64	16.64	16.78	80,381.00
20.06.2025	17.01	16.72	16.97	16.98	58,297.00
23.06.2025	17.47	17.04	17.08	17.40	78,161.00
24.06.2025	18.03	17.72	17.81	17.90	103,042.00
25.06.2025	18.26	17.97	18.10	18.07	67,696.00
26.06.2025	18.25	18.00	18.04	18.10	47,373.00
27.06.2025	18.25	17.93	18.10	18.21	39,806.00
30.06.2025	19.38	18.89	18.93	19.12	107,605.00
01.07.2025	19.90	19.20	19.31	19.67	182,217.00
02.07.2025	20.44	19.66	19.94	20.33	103,649.00
03.07.2025	20.83	20.33	20.33	20.70	52,742.00
07.07.2025	21.26	20.79	20.82	20.98	149,528.00
08.07.2025	21.98	20.17	20.83	20.40	125,541.00
09.07.2025	21.74	21.14	21.17	21.67	202,504.00
10.07.2025	22.00	21.33	21.73	21.57	104,487.00
11.07.2025	21.59	21.26	21.33	21.47	67,976.00
14.07.2025	20.88	20.50	20.80	20.73	135,251.00
15.07.2025	21.05	20.74	20.91	20.84	63,935.00
16.07.2025	20.92	20.51	20.83	20.81	43,565.00
17.07.2025	21.10	20.72	20.96	21.01	36,485.00
18.07.2025	21.37	21.03	21.23	21.13	38,593.00
21.07.2025	21.45	21.14	21.24	21.34	43,699.00
22.07.2025	21.79	21.21	21.40	21.44	73,942.00
23.07.2025	21.75	21.44	21.63	21.68	37,615.00
24.07.2025	21.68	21.33	21.68	21.46	25,002.00
25.07.2025	21.54	21.27	21.54	21.41	25,430.00
28.07.2025	21.41	20.96	21.41	21.06	42,417.00
29.07.2025	21.22	20.72	20.99	20.72	43,489.00
30.07.2025	21.07	20.52	20.71	20.79	46,457.00
31.07.2025	21.12	20.70	21.03	20.71	27,025.00
01.08.2025	21.01	20.37	20.37	20.60	59,889.00
04.08.2025	21.00	20.64	20.64	20.85	23,887.00
05.08.2025	20.50	19.85	20.35	19.97	95,571.00
06.08.2025	20.39	19.77	19.87	20.20	60,773.00
07.08.2025	20.62	19.99	20.42	20.12	50,963.00
08.08.2025	20.20	19.70	20.03	19.96	21,396.00
11.08.2025	19.87	19.38	19.74	19.52	32,904.00
12.08.2025	19.61	18.57	19.61	18.80	79,270.00
13.08.2025	20.49	19.79	19.94	20.49	101,646.00
14.08.2025	20.85	20.00	20.23	20.00	70,417.00
15.08.2025	20.37	19.94	19.94	20.36	18,665.00
18.08.2025	20.42	19.93	20.41	20.17	39,977.00
19.08.2025	20.56	20.20	20.30	20.28	30,355.00
20.08.2025	20.17	19.58	20.17	19.75	50,305.00
21.08.2025	19.96	19.64	19.75	19.85	16,496.00
22.08.2025	20.55	19.79	19.79	20.39	28,517.00
25.08.2025	20.86	20.37	20.59	20.47	39,455.00
26.08.2025	20.91	20.36	20.38	20.51	46,262.00
27.08.2025	20.53	20.27	20.53	20.32	32,212.00
28.08.2025	20.68	20.28	20.28	20.48	27,603.00
29.08.2025	20.85	20.19	20.35	20.30	24,942.00
02.09.2025	19.62	19.10	19.56	19.30	67,757.00
03.09.2025	19.48	19.11	19.33	19.48	73,888.00
04.09.2025	19.63	19.33	19.52	19.57	42,129.00
05.09.2025	19.96	18.72	19.70	19.64	49,575.00
08.09.2025	20.85	19.75	20.16	20.11	40,832.00
09.09.2025	20.25	19.79	20.11	20.00	70,517.00
10.09.2025	20.80	20.50	20.61	20.56	62,592.00
11.09.2025	20.67	20.40	20.59	20.43	30,086.00
12.09.2025	20.49	20.30	20.41	20.43	31,880.00
15.09.2025	20.21	19.78	20.03	19.93	54,992.00
16.09.2025	20.20	19.87	19.91	20.17	25,989.00
17.09.2025	19.68	19.23	19.67	19.39	47,160.00
18.09.2025	19.97	19.55	19.55	19.80	20,138.00
19.09.2025	19.90	19.69	19.85	19.74	16,630.00
22.09.2025	19.80	19.60	19.69	19.80	13,322.00
23.09.2025	19.94	19.57	19.73	19.57	13,746.00
24.09.2025	19.64	19.40	19.64	19.49	12,468.00
25.09.2025	19.30	19.04	19.26	19.22	6,702.00
26.09.2025	19.48	19.00	19.08	19.25	14,238.00
29.09.2025	19.75	19.41	19.50	19.55	13,535.00
30.09.2025	20.41	19.99	20.03	20.41	24,748.00
01.10.2025	20.40	19.86	20.40	20.30	23,617.00
02.10.2025	20.44	19.70	20.44	20.39	17,421.00
03.10.2025	20.98	19.80	20.24	20.68	36,210.00
06.10.2025	20.81	20.36	20.75	20.58	22,519.00
07.10.2025	20.60	20.05	20.60	20.31	10,674.00
08.10.2025	20.74	20.32	20.35	20.61	20,789.00
09.10.2025	21.29	20.79	20.80	21.22	24,996.00
10.10.2025	21.47	20.46	21.28	20.46	23,933.00
13.10.2025	21.24	20.92	21.17	21.00	26,639.00
14.10.2025	20.99	20.03	20.10	20.88	22,778.00
15.10.2025	21.00	20.47	20.73	20.71	11,550.00
16.10.2025	20.83	20.43	20.71	20.51	12,888.00
17.10.2025	20.62	20.23	20.38	20.62	17,306.00
20.10.2025	20.49	20.16	20.45	20.28	24,070.00
21.10.2025	20.05	19.74	20.05	19.78	21,540.00
22.10.2025	19.87	19.38	19.69	19.69	14,463.00
23.10.2025	20.48	20.03	20.03	20.19	13,431.00
24.10.2025	20.52	20.18	20.18	20.24	14,499.00
27.10.2025	20.98	20.61	20.71	20.88	22,406.00
28.10.2025	20.91	20.52	20.89	20.63	13,940.00
29.10.2025	21.09	20.64	21.00	20.81	18,090.00
30.10.2025	20.90	20.43	20.54	20.46	36,332.00
31.10.2025	20.99	20.42	20.55	20.68	5,932.00
03.11.2025	21.70	21.03	21.15	21.55	41,851.00
04.11.2025	21.45	20.94	21.43	21.04	28,333.00
05.11.2025	21.42	21.02	21.02	21.32	11,736.00
06.11.2025	21.91	20.99	21.17	21.88	37,338.00
07.11.2025	21.97	21.30	21.77	21.95	21,980.00
10.11.2025	22.66	22.00	22.00	22.36	26,753.00
11.11.2025	22.45	21.81	22.40	22.36	34,241.00
12.11.2025	24.47	23.92	24.22	24.17	38,887.00
13.11.2025	24.94	23.51	24.61	23.90	45,654.00
14.11.2025	24.55	23.80	23.83	23.99	26,637.00
17.11.2025	24.90	23.80	24.28	24.12	28,971.00
18.11.2025	24.35	22.73	24.35	23.06	24,497.00
19.11.2025	23.28	22.38	22.93	22.64	42,400.00
20.11.2025	23.06	21.76	22.97	21.85	26,951.00
21.11.2025	22.24	21.48	21.84	22.22	27,079.00

צרו איתנו קשר *5988