גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גולדמן סאקס גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:15

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	1038.175	1038.175	1038.175	1038.175	0.00
16:50	1038.24	1038.24	1038.24	1038.24	26,983.00
17:00	1042.48	1042.48	1042.48	1042.48	27,561.00
17:10	1037.31	1037.31	1037.31	1037.31	21,011.00
17:20	1032.06	1032.06	1032.06	1032.06	18,078.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 17:00	1044.22	1032.58	1037.795	1042.65	10,251,622.00
07.08.2026 17:30	1041.84	1038.465	1040.693	1040.58	10,873,017.00
07.08.2026 18:00	1042.96	1039.255	1039.255	1042.21	12,351,496.00
07.08.2026 18:30	1042.04	1037.83	1042.01	1038.32	17,591,205.00
07.08.2026 19:00	1038.835	1034.272	1038.17	1034.937	17,764,481.00
07.08.2026 19:30	1038.19	1033.74	1034.635	1037.72	18,746,116.00
07.08.2026 20:00	1040.882	1037.84	1037.895	1039.76	19,759,883.00
07.08.2026 20:30	1041.01	1039.555	1040.15	1040.52	23,207,228.00
07.08.2026 21:00	1040.525	1037.01	1040.525	1037.18	23,412,329.00
07.08.2026 21:30	1038.83	1037.16	1037.17	1038.05	26,960,220.00
07.08.2026 22:00	1043.2	1038.52	1038.6	1041.02	28,131,411.00
07.08.2026 22:30	1041.44	1038.37	1041.345	1039.46	34,966,057.00
10.08.2026 16:30	1045.164	1036.81	1037.495	1040.77	4,754,009.00
10.08.2026 17:00	1043.57	1038.8	1038.87	1038.8	9,680,288.00
10.08.2026 17:30	1039.7	1039.7	1039.7	1039.7	247,138.00
10.08.2026 18:00	1042.84	1039.42	1040.72	1041.215	11,436,478.00
10.08.2026 18:30	1041.73	1036.65	1041.49	1038.812	18,489,831.00
10.08.2026 19:00	1038.66	1032.69	1038.66	1033.765	16,356,123.00
10.08.2026 19:30	1034.06	1031.262	1033.445	1032.12	24,618,364.00
10.08.2026 20:00	1032.955	1031.235	1031.96	1032.8	29,322,426.00
10.08.2026 20:30	1034.015	1031.29	1032.93	1031.95	30,414,266.00
10.08.2026 21:00	1032.62	1030.99	1032.18	1032.06	33,183,083.00
10.08.2026 21:30	1034.506	1031.21	1031.575	1033.63	29,399,999.00
10.08.2026 22:00	1033.92	1032.57	1033.82	1032.84	32,095,782.00
10.08.2026 22:30	1034.765	1030.5	1032.855	1031.97	35,296,011.00
11.08.2026 16:30	1043.31	1035.53	1042.38	1041	6,271,725.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
28.04.2026	945.30	924.23	940.74	926.55	629,186.00
29.04.2026	929.55	899.16	925.46	905.75	841,203.00
30.04.2026	927.99	905.20	910.62	923.77	807,088.00
01.05.2026	935.78	912.14	918.98	923.77	659,605.00
05.05.2026	921.75	908.22	910.41	918.86	663,233.00
06.05.2026	944.06	931.33	935.95	937.55	1,036,605.00
07.05.2026	945.22	921.98	938.84	925.69	730,076.00
08.05.2026	939.48	927.46	936.01	936.64	795,096.00
11.05.2026	949.78	926.63	935.82	944.86	890,449.00
12.05.2026	948.43	920.79	942.12	946.05	1,135,469.00
13.05.2026	959.55	933.08	942.14	955.43	1,021,334.00
14.05.2026	975.66	960.65	966.57	968.79	764,689.00
15.05.2026	959.32	941.61	954.50	949.10	652,138.00
18.05.2026	961.69	938.55	948.50	946.55	618,873.00
19.05.2026	939.56	923.95	934.05	929.03	675,947.00
20.05.2026	982.72	940.50	944.22	982.10	1,308,457.00
21.05.2026	999.50	970.30	986.65	987.98	1,017,302.00
22.05.2026	1,005.18	991.01	994.63	997.37	759,172.00
26.05.2026	1,016.53	987.03	1,006.53	995.08	1,084,012.00
27.05.2026	1,003.65	974.42	998.34	996.61	981,474.00
28.05.2026	1,009.97	982.45	986.50	1,008.21	1,029,707.00
29.05.2026	1,027.22	1,004.00	1,008.40	1,025.51	951,570.00
01.06.2026	1,051.20	1,011.61	1,014.52	1,048.39	1,025,178.00
02.06.2026	1,073.97	1,047.89	1,050.02	1,065.50	753,927.00
03.06.2026	1,055.97	1,031.01	1,054.00	1,043.71	1,110,975.00
04.06.2026	1,095.90	1,050.00	1,053.96	1,092.14	1,083,719.00
05.06.2026	1,098.36	1,035.87	1,093.13	1,039.29	1,083,709.00
08.06.2026	1,063.18	1,042.33	1,053.28	1,044.98	907,793.00
09.06.2026	1,064.35	1,006.30	1,061.41	1,031.66	1,367,183.00
10.06.2026	1,036.31	1,000.05	1,025.94	1,000.81	1,034,460.00
11.06.2026	1,036.75	1,000.45	1,006.04	1,034.99	934,934.00
12.06.2026	1,073.73	1,048.06	1,053.00	1,062.62	1,003,773.00
15.06.2026	1,093.98	1,075.44	1,086.17	1,078.09	1,009,785.00
16.06.2026	1,097.20	1,085.53	1,087.49	1,090.67	911,817.00
17.06.2026	1,121.74	1,094.30	1,098.79	1,099.34	1,068,479.00
18.06.2026	1,124.99	1,093.46	1,123.30	1,097.09	1,217,989.00
22.06.2026	1,115.98	1,091.62	1,108.98	1,105.14	575,763.00
23.06.2026	1,103.55	1,069.00	1,077.00	1,094.14	885,118.00
24.06.2026	1,090.10	1,068.51	1,089.72	1,077.43	864,681.00
25.06.2026	1,105.25	1,062.10	1,093.54	1,066.43	920,997.00
26.06.2026	1,055.11	1,013.38	1,050.04	1,018.73	1,313,894.00
29.06.2026	1,035.93	1,016.17	1,025.96	1,020.55	810,411.00
30.06.2026	1,026.32	1,006.11	1,016.63	1,011.06	810,996.00
01.07.2026	1,033.53	1,003.10	1,010.00	1,019.87	765,165.00
02.07.2026	1,039.24	1,009.73	1,038.40	1,021.03	610,913.00
06.07.2026	1,055.18	1,030.10	1,031.18	1,054.93	619,559.00
07.07.2026	1,053.86	1,035.13	1,048.01	1,041.88	574,262.00
08.07.2026	1,040.18	1,013.66	1,029.01	1,017.05	229,349.00
09.07.2026	1,064.01	1,042.61	1,053.34	1,055.86	551,687.00
10.07.2026	1,067.17	1,048.01	1,061.18	1,057.58	358,383.00
13.07.2026	1,057.82	1,036.84	1,052.55	1,046.80	732,812.00
14.07.2026	1,143.79	1,082.00	1,086.66	1,141.28	1,839,241.00
15.07.2026	1,153.99	1,117.53	1,150.95	1,152.26	1,261,464.00
16.07.2026	1,152.45	1,089.03	1,147.55	1,095.78	1,235,011.00
17.07.2026	1,085.93	1,047.15	1,069.25	1,065.93	918,061.00
20.07.2026	1,087.90	1,053.66	1,073.06	1,055.96	684,633.00
21.07.2026	1,088.48	1,063.11	1,073.33	1,085.83	695,329.00
22.07.2026	1,106.37	1,079.36	1,079.40	1,098.38	677,029.00
23.07.2026	1,084.73	1,062.48	1,072.52	1,074.74	772,634.00
24.07.2026	1,077.09	1,051.82	1,079.89	1,059.61	620,491.00
27.07.2026	1,088.44	1,029.00	1,080.05	1,046.80	1,095,419.00
28.07.2026	1,047.70	1,011.87	1,042.01	1,033.60	1,085,652.00
29.07.2026	1,028.12	977.70	1,022.11	980.95	1,704,062.00
30.07.2026	1,029.79	999.00	1,007.87	1,024.94	1,106,727.00
31.07.2026	1,042.89	1,008.60	1,033.00	1,017.81	681,491.00
03.08.2026	1,027.96	1,005.42	1,027.02	1,027.37	781,326.00
04.08.2026	1,066.16	1,043.27	1,049.99	1,053.99	792,859.00
05.08.2026	1,077.02	1,060.02	1,063.74	1,060.63	703,918.00
06.08.2026	1,068.04	1,030.78	1,062.98	1,032.60	668,158.00
07.08.2026	1,046.40	1,032.03	1,037.48	1,039.08	567,305.00
10.08.2026	1,045.16	1,030.07	1,037.44	1,033.98	659,788.00

צרו איתנו קשר *5988