גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק

Magic Software Enterprises

ישראליות בניו-יורק MGIC נאסד"ק USD

שער

20.24

שינוי

+0.25%

שינוי ב USD

0.05

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	20.235	20.235	20.235	20.235	0.00
16:50	20.2	20.2	20.2	20.2	2,130.00
17:00	20.2	20.2	20.2	20.2	90.00
17:10	20.4016	20.4016	20.4016	20.4016	1,455.00
17:20	20.4016	20.4016	20.4016	20.4016	43.00
17:30	20.4016	20.4016	20.4016	20.4016	17.00
17:40	20.4016	20.4016	20.4016	20.4016	9.00
17:50	20.24	20.24	20.24	20.24	298.00
18:00	20.24	20.24	20.24	20.24	50.00
18:10	20.24	20.24	20.24	20.24	13.00
18:20	20.24	20.24	20.24	20.24	28.00
18:30	20.24	20.24	20.24	20.24	28.00
18:40	20.246	20.246	20.246	20.246	778.00
18:50	20.246	20.246	20.246	20.246	21.00
19:00	20.246	20.246	20.246	20.246	128.00
19:10	20.52	20.52	20.52	20.52	287.00
19:20	20.52	20.52	20.52	20.52	59.00
19:30	20.52	20.52	20.52	20.52	7.00
19:40	20.52	20.52	20.52	20.52	7.00
19:50	20.52	20.52	20.52	20.52	8.00
20:00	20.52	20.52	20.52	20.52	47.00
20:10	20.4299	20.4299	20.4299	20.4299	343.00
20:20	20.4299	20.4299	20.4299	20.4299	33.00
20:30	20.4299	20.4299	20.4299	20.4299	0.00
20:40	20.4299	20.4299	20.4299	20.4299	6.00
20:50	20.4299	20.4299	20.4299	20.4299	5.00
21:00	20.47	20.47	20.47	20.47	554.00
21:10	20.3598	20.3598	20.3598	20.3598	166.00
21:20	20.24	20.24	20.24	20.24	819.00
21:30	20.24	20.24	20.24	20.24	133.00
21:40	20.24	20.24	20.24	20.24	52.00
21:50	20.2682	20.2682	20.2682	20.2682	294.00
22:00	20.2682	20.2682	20.2682	20.2682	58.00
22:10	20.2682	20.2682	20.2682	20.2682	28.00
22:20	20.2682	20.2682	20.2682	20.2682	6.00
22:30	20.2682	20.2682	20.2682	20.2682	4.00
22:40	20.2682	20.2682	20.2682	20.2682	14.00
22:50	20.2682	20.2682	20.2682	20.2682	73.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	19.97	19.825	19.85	19.9	699.00
21.10.2025 17:30	20	19.85	19.85	20	742.00
21.10.2025 18:00	20	20	20	20	10,570.00
21.10.2025 18:30	20.05	19.98	20.05	19.98	435.00
21.10.2025 19:00	20.02	19.93	20.02	19.93	964.00
21.10.2025 19:30	19.935	19.935	19.935	19.935	259.00
21.10.2025 20:00	19.975	19.96	19.96	19.975	545.00
21.10.2025 20:30	19.9655	19.9655	19.9655	19.9655	290.00
21.10.2025 21:00	19.91	19.91	19.91	19.91	301.00
21.10.2025 21:30	19.94	19.9	19.94	19.915	919.00
21.10.2025 22:00	19.93	19.885	19.93	19.885	953.00
21.10.2025 22:30	19.84	19.76	19.82	19.76	1,042.00
22.10.2025 16:30	19.86	19.61	19.69	19.86	158.00
22.10.2025 17:00	19.79	19.725	19.725	19.79	134.00
22.10.2025 17:30	19.55	19.39	19.55	19.39	265.00
22.10.2025 18:00	19.626	19.38	19.38	19.545	450.00
22.10.2025 18:30	19.545	19.545	19.545	19.545	6,958.00
22.10.2025 19:00	19.525	19.525	19.525	19.525	7,516.00
22.10.2025 19:30	19.59	19.525	19.525	19.59	299.00
22.10.2025 20:00	19.53	19.53	19.53	19.53	164.00
22.10.2025 20:30	19.45	19.45	19.45	19.45	172.00
22.10.2025 21:00	19.57	19.57	19.57	19.57	10,479.00
22.10.2025 21:30	19.57	19.4392	19.4392	19.57	409.00
22.10.2025 22:00	19.6	19.54	19.54	19.595	914.00
22.10.2025 22:30	19.71	19.6104	19.6104	19.71	492.00
23.10.2025 16:30	20.286	20.03	20.03	20.13	145.00
23.10.2025 17:00	20.15	20.15	20.15	20.15	2,685.00
23.10.2025 17:30	20.15	20.145	20.15	20.145	179.00
23.10.2025 18:00	20.2095	20.2095	20.2095	20.2095	80.00
23.10.2025 18:30	20.2095	20.2095	20.2095	20.2095	4,172.00
23.10.2025 19:00	20.2095	20.2095	20.2095	20.2095	4,351.00
23.10.2025 19:30	20.1427	20.1427	20.1427	20.1427	4,703.00
23.10.2025 20:00	20.1427	20.14	20.1427	20.14	193.00
23.10.2025 20:30	20.27	20.27	20.27	20.27	114.00
23.10.2025 21:00	20.48	20.345	20.408	20.345	638.00
23.10.2025 21:30	20.375	20.2401	20.2401	20.375	1,010.00
23.10.2025 22:00	20.43	20.43	20.43	20.43	461.00
23.10.2025 22:30	20.36	20.26	20.36	20.26	1,013.00
24.10.2025 16:30	20.235	20.18	20.18	20.2	129.00
24.10.2025 17:00	20.4016	20.4016	20.4016	20.4016	94.00
24.10.2025 17:30	20.24	20.24	20.24	20.24	101.00
24.10.2025 18:00	20.246	20.246	20.246	20.246	5,838.00
24.10.2025 18:30	20.246	20.246	20.246	20.246	121.00
24.10.2025 19:00	20.52	20.52	20.52	20.52	129.00
24.10.2025 19:30	20.4299	20.4299	20.4299	20.4299	138.00
24.10.2025 20:00	20.4299	20.4299	20.4299	20.4299	6,763.00
24.10.2025 20:30	20.47	20.26	20.26	20.47	439.00
24.10.2025 21:00	20.3598	20.24	20.3598	20.24	325.00
24.10.2025 21:30	20.2682	20.2682	20.2682	20.2682	179.00
24.10.2025 22:00	20.2682	20.2682	20.2682	20.2682	8,943.00
24.10.2025 22:30	20.35	20.21	20.21	20.35	905.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	11.45	11.18	11.25	11.32	21,462.00
29.10.2024	11.30	11.13	11.30	11.20	49,429.00
30.10.2024	11.73	11.37	11.71	11.55	49,941.00
31.10.2024	11.51	11.21	11.46	11.21	30,796.00
04.11.2024	11.19	10.95	11.18	10.99	16,504.00
05.11.2024	11.08	10.91	11.03	10.96	14,154.00
06.11.2024	11.14	10.78	10.95	10.78	39,609.00
07.11.2024	10.89	10.42	10.81	10.75	46,404.00
11.11.2024	11.41	11.12	11.12	11.40	27,993.00
12.11.2024	11.35	11.13	11.23	11.13	12,126.00
13.11.2024	11.51	11.24	11.35	11.24	35,229.00
14.11.2024	11.64	11.48	11.50	11.58	25,460.00
15.11.2024	11.51	11.27	11.50	11.42	36,928.00
18.11.2024	11.36	10.70	10.93	11.01	52,462.00
19.11.2024	11.18	10.79	11.18	10.96	30,520.00
20.11.2024	11.17	10.92	10.92	10.92	30,553.00
21.11.2024	11.12	10.83	10.96	10.99	16,060.00
22.11.2024	11.08	10.93	11.08	10.99	13,252.00
25.11.2024	11.50	11.20	11.21	11.46	40,171.00
26.11.2024	11.44	11.12	11.41	11.24	14,030.00
27.11.2024	12.45	11.01	11.22	11.95	352,075.00
29.11.2024	13.40	12.43	12.45	12.58	185,578.00
02.12.2024	12.69	12.00	12.59	12.10	119,288.00
03.12.2024	12.15	11.80	12.09	12.01	45,964.00
04.12.2024	12.12	11.77	12.12	11.91	74,050.00
05.12.2024	12.14	11.85	11.96	11.98	45,680.00
06.12.2024	12.20	11.94	12.10	12.18	29,432.00
09.12.2024	12.97	12.78	12.80	12.86	70,152.00
10.12.2024	12.82	12.35	12.82	12.51	35,804.00
11.12.2024	12.81	12.52	12.81	12.61	64,839.00
12.12.2024	12.65	12.30	12.53	12.30	20,459.00
13.12.2024	12.48	12.20	12.31	12.26	23,779.00
16.12.2024	12.64	12.29	12.50	12.51	37,877.00
17.12.2024	12.65	12.48	12.57	12.48	38,998.00
18.12.2024	12.64	12.14	12.52	12.19	36,425.00
19.12.2024	12.27	11.74	12.19	11.90	144,065.00
20.12.2024	12.30	11.70	11.72	12.04	70,976.00
23.12.2024	11.94	11.80	11.82	11.84	22,957.00
24.12.2024	11.91	11.80	11.85	11.89	10,861.00
26.12.2024	11.91	11.78	11.81	11.83	22,255.00
27.12.2024	11.82	11.59	11.77	11.68	17,962.00
30.12.2024	11.82	11.51	11.68	11.74	33,305.00
31.12.2024	12.24	11.97	12.11	12.03	35,254.00
06.01.2025	12.20	12.01	12.06	12.08	33,596.00
07.01.2025	12.20	11.93	12.20	12.09	30,463.00
08.01.2025	12.02	11.64	12.02	11.71	29,792.00
10.01.2025	11.71	11.36	11.69	11.45	52,863.00
13.01.2025	11.85	11.57	11.63	11.85	28,507.00
14.01.2025	12.30	12.15	12.26	12.20	38,828.00
15.01.2025	12.68	12.53	12.61	12.62	36,568.00
16.01.2025	12.81	12.00	12.70	12.30	116,888.00
17.01.2025	12.60	12.25	12.42	12.60	47,172.00
21.01.2025	12.87	12.62	12.75	12.85	66,187.00
22.01.2025	12.97	12.72	12.86	12.74	58,758.00
23.01.2025	13.03	12.81	12.81	12.99	36,695.00
24.01.2025	13.01	12.81	13.01	12.85	28,416.00
27.01.2025	12.77	12.40	12.77	12.45	38,686.00
28.01.2025	12.63	12.39	12.39	12.47	40,315.00
29.01.2025	12.89	12.71	12.83	12.82	48,318.00
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

צרו איתנו קשר *5988