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 > גולדמן סאקס גרופ > גרפים

עדכון אחרון 16:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גולדמן סאקס גרופ

Goldman Sachs Group

מניה GS 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	939.615	939.615	939.615	939.615	0.00
16:50	940.7	940.7	940.7	940.7	20,236.00
17:00	937.06	937.06	937.06	937.06	19,357.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	924.21	920.25	923.535	920.44	8,878,115.00
24.04.2026 17:30	923.2199	919.58	920.95	921.97	10,291,359.00
24.04.2026 18:00	922.615	920.12	921.63	921.195	9,391,841.00
24.04.2026 18:30	927.05	920.36	921	926.06	10,152,494.00
24.04.2026 19:00	928.5	926.11	926.595	926.36	14,850,206.00
24.04.2026 19:30	927.715	925.56	926.64	927.22	15,709,023.00
24.04.2026 20:00	927.285	925.25	927.285	926.18	22,266,774.00
24.04.2026 20:30	927.215	925.445	926.22	926.61	22,294,329.00
24.04.2026 21:00	927.74	925.33	926.45	925.33	28,842,190.00
24.04.2026 21:30	926.195	925	925.32	926.195	28,394,272.00
24.04.2026 22:00	926.26	923.895	926.14	925.02	31,449,989.00
24.04.2026 22:30	928.8	924.9972	925.07	927.492	34,379,064.00
27.04.2026 16:30	940.7	926.04	926.04	933.23	2,343,114.00
27.04.2026 17:00	934.8	932.31	932.31	933.715	4,964,988.00
27.04.2026 17:30	935.745	931.67	932.69	932	7,074,444.00
27.04.2026 18:00	930.46	927.32	929.9	929.24	9,368,975.00
27.04.2026 18:30	933.2999	928.99	929.8	931.87	12,500,735.00
27.04.2026 19:00	933.83	932.01	932.4	932.62	15,317,117.00
27.04.2026 19:30	933.77	932.57	932.825	933.66	12,862,077.00
27.04.2026 20:00	934.2002	932.0101	933.41	933.29	17,619,160.00
27.04.2026 20:30	934.78	932.56	933.55	933.3	16,979,918.00
27.04.2026 21:00	933.8499	931.89	932.83	933.45	15,746,500.00
27.04.2026 21:30	936.6	933.36	933.37	936.5009	15,418,813.00
27.04.2026 22:00	939.08	936.39	936.425	938.3	18,814,452.00
27.04.2026 22:30	939.18	936.9	939.035	937.63	20,677,122.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2025	550.88	541.30	543.79	548.92	1,694,491.00
30.04.2025	549.52	531.45	535.76	547.55	2,228,331.00
01.05.2025	558.34	545.50	548.10	553.83	2,528,961.00
02.05.2025	569.78	559.70	561.58	566.10	2,879,926.00
05.05.2025	566.56	557.50	558.36	559.56	2,196,586.00
06.05.2025	557.44	547.06	549.60	549.36	2,898,728.00
07.05.2025	555.38	547.74	550.21	551.92	1,930,958.00
08.05.2025	572.16	558.21	558.82	565.70	1,991,627.00
09.05.2025	572.09	565.78	570.25	567.10	1,521,464.00
12.05.2025	603.37	588.08	596.26	591.34	3,525,927.00
13.05.2025	607.71	593.06	593.30	603.81	2,763,921.00
14.05.2025	615.00	602.50	603.80	611.60	2,873,071.00
15.05.2025	619.21	609.73	609.73	615.90	2,425,914.00
16.05.2025	620.79	613.56	616.95	619.03	2,007,315.00
19.05.2025	619.38	598.34	609.19	612.30	2,837,541.00
20.05.2025	611.55	603.01	607.75	606.52	1,599,613.00
21.05.2025	609.86	592.00	601.80	593.46	2,432,526.00
22.05.2025	602.20	592.51	592.55	598.23	1,938,301.00
23.05.2025	601.96	582.50	585.00	598.54	1,504,031.00
27.05.2025	617.67	604.95	605.90	615.73	2,319,876.00
28.05.2025	618.63	607.31	617.28	608.44	1,994,412.00
29.05.2025	610.00	598.30	608.52	604.86	1,721,658.00
30.05.2025	603.60	593.83	600.00	600.45	2,128,799.00
02.06.2025	599.17	592.17	598.60	598.72	1,220,697.00
03.06.2025	606.32	593.73	600.00	603.83	1,729,576.00
04.06.2025	606.33	598.72	605.48	599.21	1,293,993.00
05.06.2025	609.72	592.90	600.00	605.88	2,084,818.00
06.06.2025	621.38	610.00	613.00	614.00	1,674,847.00
09.06.2025	619.10	611.01	614.75	613.52	1,609,767.00
10.06.2025	616.55	609.31	613.00	614.87	1,375,597.00
11.06.2025	629.84	614.59	617.18	624.17	2,061,711.00
12.06.2025	626.01	615.80	621.00	625.11	1,631,443.00
13.06.2025	620.12	609.59	616.05	613.54	1,674,301.00
16.06.2025	632.27	618.00	619.00	627.85	1,768,087.00
17.06.2025	631.67	623.00	624.70	624.64	1,422,476.00
18.06.2025	639.88	623.65	624.51	635.24	2,417,035.00
20.06.2025	642.64	636.69	638.83	640.80	4,112,541.00
23.06.2025	647.42	630.01	639.26	646.88	1,909,071.00
24.06.2025	663.77	653.23	654.45	662.11	2,306,027.00
25.06.2025	670.12	660.78	664.60	669.87	1,515,654.00
26.06.2025	689.33	670.51	670.62	687.16	2,846,100.00
27.06.2025	694.20	685.39	691.00	690.81	3,572,829.00
30.06.2025	714.30	702.95	714.27	707.75	3,969,135.00
01.07.2025	713.01	700.61	708.00	706.46	3,254,674.00
02.07.2025	718.73	705.08	708.80	715.89	2,905,596.00
03.07.2025	726.00	713.40	715.91	723.68	1,501,775.00
07.07.2025	723.97	706.34	721.70	710.93	2,856,879.00
08.07.2025	711.18	693.77	710.72	697.28	3,096,339.00
09.07.2025	704.34	694.71	704.34	696.56	1,762,546.00
10.07.2025	710.38	696.45	696.74	709.12	1,731,566.00
11.07.2025	706.00	700.23	703.59	704.95	1,623,345.00
14.07.2025	713.43	702.13	704.74	713.30	1,905,987.00
15.07.2025	714.69	700.04	713.30	702.51	1,971,674.00
16.07.2025	709.78	691.30	708.50	708.82	3,312,848.00
17.07.2025	717.45	704.28	706.28	705.84	2,042,534.00
18.07.2025	710.29	698.39	707.06	708.26	1,921,236.00
21.07.2025	712.76	704.35	709.14	706.00	2,002,195.00
22.07.2025	706.49	691.88	703.66	700.41	1,978,251.00
23.07.2025	719.01	701.50	702.00	717.52	2,390,135.00
24.07.2025	725.77	714.73	718.93	719.18	1,972,196.00
25.07.2025	729.89	718.35	720.76	728.98	1,850,558.00
28.07.2025	732.52	722.17	728.00	723.65	1,464,527.00
29.07.2025	734.13	722.42	726.85	731.98	2,135,476.00
30.07.2025	737.88	723.18	731.14	730.75	1,812,010.00
31.07.2025	734.04	720.44	726.59	723.59	2,355,466.00
01.08.2025	714.52	694.05	710.51	709.57	2,997,269.00
04.08.2025	726.79	715.20	715.20	726.03	1,752,327.00
05.08.2025	729.40	714.55	728.00	720.91	1,693,583.00
06.08.2025	728.30	722.00	724.50	724.74	1,476,970.00
07.08.2025	732.94	717.61	730.62	719.74	1,186,863.00
08.08.2025	728.00	718.65	725.86	721.27	1,275,250.00
11.08.2025	723.84	715.74	722.20	719.24	1,272,136.00
12.08.2025	748.14	724.35	725.28	743.38	2,415,401.00
13.08.2025	748.91	732.61	745.78	744.69	1,861,849.00
14.08.2025	748.16	737.00	742.72	747.20	1,370,107.00
15.08.2025	749.05	729.18	749.00	730.72	1,630,517.00
18.08.2025	731.61	723.87	729.50	730.96	1,155,444.00
19.08.2025	730.00	717.73	729.16	721.38	1,722,603.00
20.08.2025	722.25	705.55	721.20	720.68	1,842,066.00
21.08.2025	719.22	712.97	716.54	715.95	1,145,688.00
22.08.2025	744.84	718.58	720.14	741.89	1,947,273.00
25.08.2025	746.50	738.33	741.89	738.79	1,342,062.00
26.08.2025	749.16	733.86	737.71	748.95	1,492,421.00
27.08.2025	753.00	745.02	745.97	749.67	1,531,824.00
28.08.2025	753.33	746.99	750.99	751.22	1,409,507.00
29.08.2025	748.92	738.90	746.71	745.25	1,465,116.00
02.09.2025	736.39	721.16	736.39	730.85	2,277,988.00
03.09.2025	732.02	722.30	728.56	730.56	1,312,564.00
04.09.2025	748.91	731.17	733.75	748.90	1,757,041.00
05.09.2025	757.35	727.15	752.19	738.21	1,821,907.00
08.09.2025	743.54	733.57	739.42	741.85	1,384,953.00
09.09.2025	765.62	738.54	740.13	763.92	2,514,421.00
10.09.2025	774.47	761.63	761.86	769.58	1,987,486.00
11.09.2025	793.17	771.35	772.00	784.73	2,066,538.00
12.09.2025	787.03	776.26	783.50	780.06	1,099,129.00
15.09.2025	792.38	781.44	782.95	786.76	1,029,299.00
16.09.2025	790.01	779.69	789.53	785.53	1,528,820.00
17.09.2025	798.57	785.23	788.86	794.22	1,889,584.00
18.09.2025	807.28	792.40	795.02	802.80	611,044.00
19.09.2025	809.43	797.37	805.73	804.97	948,416.00
22.09.2025	806.03	797.54	800.27	803.32	398,271.00
23.09.2025	825.25	802.00	807.05	806.75	727,966.00
24.09.2025	812.84	792.36	809.17	792.39	688,677.00
25.09.2025	798.18	782.25	785.40	794.48	735,240.00
26.09.2025	809.50	795.13	797.18	802.68	594,686.00
29.09.2025	808.70	797.98	807.94	804.73	499,188.00
30.09.2025	809.60	786.45	805.00	796.24	971,233.00
01.10.2025	796.28	783.83	794.43	786.10	804,608.00
02.10.2025	791.00	772.44	788.33	779.89	745,350.00
03.10.2025	794.92	777.86	782.67	790.03	763,473.00
06.10.2025	802.50	780.05	794.55	796.50	713,199.00
07.10.2025	805.32	781.57	798.58	789.89	742,614.00
08.10.2025	795.00	774.46	792.41	777.02	897,519.00
09.10.2025	782.86	771.35	778.50	780.24	711,825.00
10.10.2025	791.66	764.04	783.95	764.04	1,276,052.00
13.10.2025	791.05	777.88	778.00	787.91	1,386,179.00
14.10.2025	786.53	742.46	765.20	771.14	2,584,315.00
15.10.2025	782.44	762.82	778.81	768.65	1,675,836.00
16.10.2025	781.44	752.50	770.80	758.32	1,617,596.00
17.10.2025	758.93	740.16	757.50	750.51	1,225,542.00
20.10.2025	766.42	753.04	757.05	763.09	839,351.00
21.10.2025	765.30	758.27	758.93	759.07	911,391.00
22.10.2025	760.51	743.12	760.00	744.58	1,033,201.00
23.10.2025	754.89	744.67	748.00	751.01	647,897.00
24.10.2025	784.59	756.00	758.96	783.87	1,204,570.00
27.10.2025	796.71	787.31	789.50	789.90	729,237.00
28.10.2025	798.17	787.35	791.50	792.28	606,573.00
29.10.2025	800.49	778.82	788.00	783.11	1,129,603.00
30.10.2025	807.14	780.60	782.99	789.76	833,617.00
31.10.2025	791.72	783.00	784.92	789.27	541,040.00
03.11.2025	796.00	781.51	789.50	785.66	753,896.00
04.11.2025	805.94	773.00	777.03	791.01	1,071,054.00
05.11.2025	797.36	775.72	790.67	793.11	839,598.00
06.11.2025	798.00	777.00	793.09	787.95	645,723.00
07.11.2025	787.00	762.80	782.40	786.34	981,543.00
10.11.2025	806.36	788.91	796.66	797.24	709,684.00
11.11.2025	811.97	795.61	798.10	810.61	753,221.00
12.11.2025	840.00	814.70	815.01	839.05	1,301,133.00
13.11.2025	841.18	805.02	833.25	805.74	1,222,794.00
14.11.2025	799.94	778.00	795.55	790.48	1,106,937.00
17.11.2025	796.37	770.52	789.53	776.02	897,559.00
18.11.2025	787.68	766.54	770.59	776.90	735,470.00
19.11.2025	787.86	775.01	776.73	785.82	711,415.00
20.11.2025	816.00	772.19	796.95	773.48	1,393,458.00
21.11.2025	780.37	754.00	777.06	774.45	963,013.00
24.11.2025	793.99	775.36	777.95	790.54	945,497.00
25.11.2025	805.26	777.99	796.12	802.41	940,031.00
26.11.2025	819.58	805.84	806.00	815.85	728,593.00
28.11.2025	830.57	818.95	820.30	825.67	417,254.00
01.12.2025	824.73	809.61	819.16	810.84	858,251.00
02.12.2025	819.47	808.30	812.94	814.91	738,495.00
03.12.2025	837.91	812.95	813.76	836.66	930,230.00
04.12.2025	843.99	834.50	835.99	837.58	840,776.00
05.12.2025	856.20	836.52	837.45	854.46	1,146,833.00
08.12.2025	870.56	856.30	860.00	866.91	1,080,430.00
09.12.2025	883.72	865.57	865.93	876.68	1,174,279.00
10.12.2025	897.20	869.27	873.70	889.30	1,149,643.00
11.12.2025	919.10	888.05	889.16	910.94	1,206,879.00
12.12.2025	914.99	887.03	913.00	888.26	1,366,451.00
15.12.2025	904.27	889.74	892.00	889.74	835,030.00
16.12.2025	896.05	874.47	890.76	879.12	945,315.00
17.12.2025	895.79	868.44	886.23	872.36	915,604.00
18.12.2025	892.78	874.70	880.29	876.52	1,012,113.00
19.12.2025	899.75	882.62	883.96	892.91	2,064,551.00
22.12.2025	905.48	894.84	896.60	898.97	625,172.00
23.12.2025	905.92	893.70	898.30	901.63	468,900.00
24.12.2025	911.84	898.70	901.10	909.71	361,821.00
26.12.2025	913.32	905.30	911.66	907.34	502,901.00
29.12.2025	906.32	891.60	905.21	892.80	711,260.00
30.12.2025	895.00	881.18	893.93	884.29	627,454.00
31.12.2025	885.78	876.79	885.21	879.29	552,605.00
02.01.2026	914.41	880.75	883.30	914.40	1,261,846.00
05.01.2026	961.66	914.40	914.48	948.81	1,897,058.00
06.01.2026	958.57	943.25	944.46	955.63	1,000,689.00
07.01.2026	958.25	934.00	956.88	940.43	1,354,376.00
08.01.2026	945.19	932.10	934.86	934.09	785,444.00
09.01.2026	946.14	932.84	938.00	938.71	633,610.00
12.01.2026	950.55	929.11	934.26	949.25	1,016,218.00
13.01.2026	949.52	931.00	948.05	937.93	1,033,922.00
14.01.2026	938.15	917.99	933.40	932.86	1,184,867.00
15.01.2026	981.26	927.00	924.97	975.88	1,924,291.00
16.01.2026	984.70	957.05	972.55	961.68	1,421,678.00
20.01.2026	962.56	939.28	946.44	943.37	1,147,236.00
21.01.2026	968.92	943.45	944.16	953.72	991,344.00
22.01.2026	970.95	950.81	961.02	954.60	934,903.00
23.01.2026	936.58	917.05	935.24	919.00	1,875,254.00
26.01.2026	933.73	918.17	918.42	931.48	1,387,780.00
27.01.2026	933.40	920.39	924.40	929.75	872,015.00
28.01.2026	937.10	922.76	931.00	936.78	732,787.00
29.01.2026	955.38	925.13	939.59	938.78	1,076,274.00
30.01.2026	947.00	923.17	934.52	935.24	816,665.00
02.02.2026	949.44	912.53	931.43	946.62	861,328.00
03.02.2026	964.50	919.06	948.00	938.89	1,081,491.00
04.02.2026	944.16	893.80	938.50	913.07	1,765,003.00
05.02.2026	910.83	876.72	902.31	889.00	1,601,247.00
06.02.2026	931.77	907.23	908.01	928.72	1,162,898.00
09.02.2026	949.00	927.11	928.05	943.37	958,705.00
10.02.2026	961.83	929.94	945.00	948.40	1,539,901.00
11.02.2026	968.13	931.28	956.82	944.60	1,240,693.00
12.02.2026	968.24	903.98	958.49	904.44	1,603,350.00
13.02.2026	905.99	869.00	895.05	905.13	1,253,028.00
17.02.2026	921.55	905.68	908.88	916.49	723,344.00
18.02.2026	947.70	920.00	921.63	933.56	840,417.00
19.02.2026	929.66	906.48	924.08	916.54	933,403.00
20.02.2026	922.27	900.57	914.31	922.24	835,349.00
23.02.2026	932.00	883.75	918.01	892.52	1,183,072.00
24.02.2026	911.77	881.89	885.69	902.39	901,102.00
25.02.2026	922.50	907.52	914.83	921.26	755,476.00
26.02.2026	938.39	921.54	929.80	928.97	858,024.00
27.02.2026	916.25	854.15	915.94	860.14	2,791,955.00
02.03.2026	873.61	836.00	836.49	861.55	1,358,255.00
03.03.2026	868.33	824.64	836.25	862.29	1,704,429.00
04.03.2026	878.68	860.00	868.21	866.93	904,078.00
05.03.2026	866.52	822.26	862.49	835.41	1,563,308.00
06.03.2026	827.16	801.33	812.46	820.61	1,283,616.00
09.03.2026	836.43	795.00	810.59	831.86	1,883,283.00
10.03.2026	846.00	826.35	835.74	833.47	887,846.00
11.03.2026	832.77	810.54	830.51	823.70	1,196,923.00
12.03.2026	804.38	784.10	804.69	787.05	1,777,291.00
13.03.2026	798.00	780.50	789.67	782.47	1,385,347.00
16.03.2026	805.46	790.00	793.45	794.71	994,884.00
17.03.2026	820.44	803.47	804.75	807.06	914,263.00
18.03.2026	816.18	801.09	801.09	805.48	743,356.00
19.03.2026	816.18	790.59	791.77	809.67	900,718.00
20.03.2026	827.23	804.93	808.39	813.74	1,655,500.00
23.03.2026	849.53	829.00	832.00	831.41	1,011,499.00
24.03.2026	844.49	818.00	824.54	836.10	805,468.00
25.03.2026	854.75	833.90	845.01	842.20	651,287.00
26.03.2026	844.80	816.11	833.66	822.34	862,088.00
27.03.2026	817.10	797.78	810.99	802.59	1,004,203.00
30.03.2026	818.63	801.88	810.21	807.65	766,788.00
31.03.2026	848.50	810.11	823.96	845.57	1,278,089.00
01.04.2026	870.20	850.15	859.95	860.37	918,827.00
02.04.2026	867.30	831.00	839.99	863.13	780,903.00
06.04.2026	873.21	859.83	863.05	866.48	581,303.00
07.04.2026	867.75	850.00	858.01	864.22	670,453.00
08.04.2026	918.00	893.60	905.24	906.37	1,206,882.00
09.04.2026	909.40	895.29	904.27	903.75	1,003,199.00
10.04.2026	908.96	895.01	903.37	907.79	784,031.00
13.04.2026	896.94	865.34	875.72	890.63	2,183,620.00
14.04.2026	914.19	890.10	895.41	910.10	1,430,778.00
15.04.2026	927.74	897.10	915.90	899.47	1,069,218.00
16.04.2026	907.96	895.85	897.07	899.93	820,385.00
17.04.2026	928.99	912.22	915.02	925.05	1,192,547.00
20.04.2026	941.80	922.98	923.92	941.48	1,247,737.00
21.04.2026	952.01	922.54	944.47	926.37	847,459.00
22.04.2026	940.98	931.15	936.00	934.92	667,377.00
23.04.2026	944.39	920.69	935.08	930.99	737,002.00
24.04.2026	932.91	919.22	932.96	927.23	628,355.00
27.04.2026	941.69	926.00	926.04	938.20	515,781.00

צרו איתנו קשר *5988