גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מטלייף > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 11.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מטלייף

MetLife

מניה MET 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	97.325	97.325	97.325	97.325	0.00
16:50	96.83	96.83	96.83	96.83	17,083.00
17:00	97.165	97.165	97.165	97.165	13,850.00
17:10	97.07	97.07	97.07	97.07	33,667.00
17:20	96.97	96.97	96.97	96.97	22,943.00
17:30	96.91	96.91	96.91	96.91	19,460.00
17:40	96.955	96.955	96.955	96.955	16,166.00
17:50	96.815	96.815	96.815	96.815	13,492.00
18:00	96.785	96.785	96.785	96.785	10,549.00
18:10	96.64	96.64	96.64	96.64	22,802.00
18:20	96.76	96.76	96.76	96.76	30,728.00
18:30	96.865	96.865	96.865	96.865	18,263.00
18:40	96.65	96.65	96.65	96.65	16,252.00
18:50	96.71	96.71	96.71	96.71	13,468.00
19:00	96.83	96.83	96.83	96.83	16,874.00
19:10	96.97	96.97	96.97	96.97	11,046.00
19:20	97.05	97.05	97.05	97.05	17,204.00
19:30	96.99	96.99	96.99	96.99	16,393.00
19:40	96.96	96.96	96.96	96.96	11,058.00
19:50	97.065	97.065	97.065	97.065	22,046.00
20:00	97.02	97.02	97.02	97.02	12,476.00
20:10	96.9428	96.9428	96.9428	96.9428	15,223.00
20:20	96.85	96.85	96.85	96.85	13,270.00
20:30	96.79	96.79	96.79	96.79	10,772.00
20:40	96.705	96.705	96.705	96.705	14,899.00
20:50	96.75	96.75	96.75	96.75	15,145.00
21:00	96.8	96.8	96.8	96.8	13,503.00
21:10	96.9007	96.9007	96.9007	96.9007	24,775.00
21:20	97.02	97.02	97.02	97.02	18,907.00
21:30	96.98	96.98	96.98	96.98	16,656.00
21:40	97.06	97.06	97.06	97.06	28,527.00
21:50	97.04	97.04	97.04	97.04	18,296.00
22:00	97.17	97.17	97.17	97.17	39,362.00
22:10	97.21	97.21	97.21	97.21	27,210.00
22:20	97.07	97.07	97.07	97.07	39,052.00
22:30	97.24	97.24	97.24	97.24	29,942.00
22:40	97.19	97.19	97.19	97.19	31,258.00
22:50	97.14	97.14	97.14	97.14	65,600.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.08.2026 17:00	100.215	99.38	99.91	99.38	1,926,449.00
06.08.2026 17:30	99.61	98.79	99.51	98.79	2,323,151.00
06.08.2026 18:00	98.91	98.33	98.855	98.5	3,563,677.00
06.08.2026 18:30	99.175	98.57	98.57	99.085	4,209,528.00
06.08.2026 19:00	99.405	98.565	99.03	99.27	4,007,831.00
06.08.2026 19:30	100.065	99.315	99.32	99.88	4,528,955.00
06.08.2026 20:00	99.9	99.33	99.88	99.47	6,090,272.00
06.08.2026 20:30	99.5707	99.22	99.45	99.47	5,700,505.00
06.08.2026 21:00	99.64	99.26	99.42	99.49	5,805,447.00
06.08.2026 21:30	99.6	99.32	99.46	99.3601	6,660,509.00
06.08.2026 22:00	99.615	99.32	99.4	99.6	6,335,079.00
06.08.2026 22:30	100.085	99.564	99.575	100.05	7,835,451.00
07.08.2026 16:30	99.49	97.96	99.49	98.225	199,647.00
07.08.2026 17:00	98.34	97.82	98.27	98.14	735,729.00
07.08.2026 17:30	98.25	97.9	98.13	98.01	1,000,320.00
07.08.2026 18:00	98	97.365	97.975	97.54	1,369,846.00
07.08.2026 18:30	97.63	97.23	97.54	97.45	1,577,453.00
07.08.2026 19:00	97.58	97.265	97.47	97.29	2,272,453.00
07.08.2026 19:30	97.77	97.23	97.27	97.72	2,510,591.00
07.08.2026 20:00	97.81	97.55	97.75	97.6601	3,393,247.00
07.08.2026 20:30	97.715	97.32	97.68	97.49	4,569,329.00
07.08.2026 21:00	97.59	97.41	97.53	97.54	3,722,196.00
07.08.2026 21:30	97.6575	97.52	97.535	97.58	3,047,465.00
07.08.2026 22:00	97.89	97.575	97.575	97.59	4,086,519.00
07.08.2026 22:30	97.735	97.09	97.56	97.735	5,385,282.00
10.08.2026 16:30	98	96.915	96.915	97.545	143,401.00
10.08.2026 17:00	97.92	97.39	97.75	97.745	483,327.00
10.08.2026 17:30	97.915	97.915	97.915	97.915	224,108.00
10.08.2026 18:00	98.03	97.84	97.98	97.9	957,089.00
10.08.2026 18:30	98	97.58	97.91	97.635	1,526,353.00
10.08.2026 19:00	97.6	97.11	97.59	97.18	1,240,977.00
10.08.2026 19:30	97.24	97.05	97.16	97.05	1,766,727.00
10.08.2026 20:00	97.16	96.96	97.07	96.97	2,023,171.00
10.08.2026 20:30	97.23	97.01	97.01	97.155	2,169,074.00
10.08.2026 21:00	97.22	97.075	97.14	97.11	3,333,762.00
10.08.2026 21:30	97.05	96.87	97.015	96.95	3,627,276.00
10.08.2026 22:00	97.145	96.875	96.94	97.005	4,339,612.00
10.08.2026 22:30	97.21	96.89	97.06	96.89	4,403,914.00
11.08.2026 16:30	97.33	96.72	96.7636	97.11	118,625.00
11.08.2026 17:00	97.18	96.865	97.15	97.115	486,811.00
11.08.2026 17:30	97.155	96.715	97.095	96.74	647,936.00
11.08.2026 18:00	96.865	96.59	96.78	96.8	1,049,276.00
11.08.2026 18:30	96.995	96.62	96.7	96.95	1,304,045.00
11.08.2026 19:00	97.21	96.915	96.9451	96.995	1,573,436.00
11.08.2026 19:30	97.15	96.93	97.035	97.04	1,944,944.00
11.08.2026 20:00	97.04	96.755	97.03	96.825	2,101,316.00
11.08.2026 20:30	96.91	96.635	96.82	96.91	2,401,318.00
11.08.2026 21:00	97.06	96.88	96.92	96.88	2,871,659.00
11.08.2026 21:30	97.18	96.99	97	97.18	3,477,381.00
11.08.2026 22:00	97.31	97.025	97.17	97.24	4,104,903.00
11.08.2026 22:30	97.31	96.7	97.295	96.82	4,561,890.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.08.2025	77.75	76.71	76.74	77.36	3,158,864.00
14.08.2025	77.97	76.48	76.91	77.92	2,273,894.00
15.08.2025	78.33	77.18	78.33	77.33	2,660,700.00
18.08.2025	77.85	76.58	76.90	77.74	2,721,613.00
19.08.2025	79.07	77.59	77.75	78.72	2,374,353.00
20.08.2025	79.40	78.57	78.88	79.03	2,666,658.00
21.08.2025	79.48	78.46	78.94	79.24	1,960,071.00
22.08.2025	81.91	79.75	79.93	81.49	3,417,467.00
25.08.2025	81.68	80.65	81.29	80.83	2,459,859.00
26.08.2025	81.11	80.32	80.53	81.01	2,905,799.00
27.08.2025	81.58	80.63	80.65	81.11	2,556,669.00
28.08.2025	81.28	80.52	81.28	80.80	2,213,088.00
29.08.2025	81.68	80.80	81.07	81.36	2,735,277.00
02.09.2025	80.96	79.37	80.68	80.56	3,792,416.00
03.09.2025	80.94	79.91	80.31	80.57	2,400,228.00
04.09.2025	81.86	80.62	80.98	81.75	2,359,641.00
05.09.2025	82.31	78.29	81.62	79.51	4,830,034.00
08.09.2025	79.70	77.86	79.21	79.60	2,948,677.00
09.09.2025	80.33	79.27	79.88	79.29	2,414,770.00
10.09.2025	79.95	78.96	79.12	79.23	2,110,756.00
11.09.2025	80.50	79.23	79.42	80.34	2,572,494.00
12.09.2025	81.11	80.17	80.26	80.82	2,314,183.00
15.09.2025	81.30	80.20	80.90	80.46	2,210,920.00
16.09.2025	80.99	78.58	80.99	78.73	4,908,467.00
17.09.2025	79.71	78.31	78.87	78.68	5,431,962.00
18.09.2025	79.74	78.59	78.59	79.58	563,398.00
19.09.2025	79.35	77.89	78.73	79.31	849,411.00
22.09.2025	81.36	78.21	78.49	81.00	2,194,934.00
23.09.2025	81.65	79.93	81.00	80.25	968,623.00
24.09.2025	80.89	80.11	80.41	80.23	585,268.00
25.09.2025	81.23	79.84	80.45	80.27	1,073,931.00
26.09.2025	81.87	80.74	80.93	81.62	968,660.00
29.09.2025	82.13	81.18	81.67	82.11	1,286,155.00
30.09.2025	82.47	81.22	81.94	82.40	978,280.00
01.10.2025	83.07	81.69	81.98	82.11	1,413,960.00
02.10.2025	82.63	80.82	81.63	81.34	1,618,363.00
03.10.2025	82.58	81.13	81.50	82.37	1,265,061.00
06.10.2025	83.22	81.79	82.69	82.35	1,073,329.00
07.10.2025	83.33	82.47	82.77	82.75	1,156,783.00
08.10.2025	83.64	81.68	83.08	82.03	982,420.00
09.10.2025	83.25	81.52	82.64	81.98	909,872.00
10.10.2025	82.82	79.76	82.58	79.76	937,673.00
13.10.2025	81.06	79.96	80.73	80.82	837,918.00
14.10.2025	83.20	80.10	80.11	82.87	1,093,878.00
15.10.2025	83.50	81.14	82.78	81.63	1,369,478.00
16.10.2025	81.15	77.79	81.09	77.82	1,688,423.00
17.10.2025	78.92	77.72	77.94	78.45	1,879,501.00
20.10.2025	79.22	78.23	78.53	78.74	1,118,813.00
21.10.2025	79.56	78.49	78.69	79.01	1,519,375.00
22.10.2025	79.50	78.25	79.25	78.56	1,069,460.00
23.10.2025	79.22	78.04	78.79	78.16	1,065,272.00
24.10.2025	78.93	78.17	78.49	78.69	1,203,997.00
27.10.2025	79.54	78.67	79.11	78.87	1,149,540.00
28.10.2025	79.24	78.16	78.79	78.75	1,629,580.00
29.10.2025	79.32	78.04	78.44	78.36	1,525,395.00
30.10.2025	80.01	78.27	78.51	79.15	1,362,505.00
31.10.2025	80.00	78.57	78.75	79.82	2,295,923.00
03.11.2025	79.79	78.67	79.64	79.21	1,370,576.00
04.11.2025	79.75	78.13	78.32	79.46	2,098,801.00
05.11.2025	80.20	78.68	79.76	78.70	1,727,487.00
06.11.2025	80.75	74.65	79.93	75.99	4,447,558.00
07.11.2025	76.17	74.43	75.54	76.13	2,419,269.00
10.11.2025	77.83	76.03	76.03	77.19	1,776,387.00
11.11.2025	77.85	77.26	77.55	77.80	1,735,302.00
12.11.2025	80.47	77.89	78.38	80.21	1,963,804.00
13.11.2025	80.65	79.08	80.49	79.47	1,681,463.00
14.11.2025	79.29	78.04	78.82	78.64	1,195,564.00
17.11.2025	78.40	74.79	78.34	75.50	2,093,509.00
18.11.2025	75.94	74.62	74.84	75.37	1,622,243.00
19.11.2025	75.50	74.04	75.27	74.75	1,389,214.00
20.11.2025	76.37	73.81	75.44	73.92	1,629,848.00
21.11.2025	75.76	73.56	74.29	75.06	1,878,341.00
24.11.2025	75.27	73.97	74.80	75.17	1,875,166.00
25.11.2025	76.29	75.12	76.00	75.73	1,549,084.00
26.11.2025	76.68	75.90	76.18	76.33	906,353.00
28.11.2025	76.91	76.15	76.33	76.56	426,471.00
01.12.2025	77.20	76.19	76.47	76.32	1,113,383.00
02.12.2025	76.68	75.69	76.32	76.30	1,213,024.00
03.12.2025	77.57	76.14	76.45	77.50	1,355,190.00
04.12.2025	78.23	77.42	77.91	78.03	2,103,931.00
05.12.2025	78.72	77.77	78.02	78.64	1,910,248.00
08.12.2025	78.64	77.95	78.48	78.08	1,490,091.00
09.12.2025	78.87	77.69	78.69	77.84	1,271,400.00
10.12.2025	79.87	77.65	77.62	79.82	1,358,855.00
11.12.2025	82.63	79.61	79.90	82.25	1,669,619.00
12.12.2025	82.94	81.80	82.41	82.15	1,341,200.00
15.12.2025	83.43	82.19	82.91	82.61	1,364,912.00
16.12.2025	83.85	81.94	83.24	82.29	1,265,504.00
17.12.2025	82.88	81.88	82.40	82.54	1,614,623.00
18.12.2025	82.52	80.90	82.29	81.70	1,883,903.00
19.12.2025	82.32	81.07	81.70	81.53	1,923,358.00
22.12.2025	82.11	81.10	81.60	81.36	1,016,480.00
23.12.2025	81.61	80.87	81.47	80.91	921,141.00
24.12.2025	81.57	80.78	80.91	81.05	502,293.00
26.12.2025	80.90	80.15	80.83	80.30	709,205.00
29.12.2025	80.63	79.79	80.51	80.02	797,227.00
30.12.2025	80.32	79.64	80.15	79.76	778,823.00
31.12.2025	79.85	78.90	79.79	78.96	843,344.00
02.01.2026	80.50	78.11	79.00	80.32	1,578,648.00
05.01.2026	82.99	79.50	79.75	81.79	1,635,133.00
06.01.2026	81.50	79.88	80.86	81.16	1,494,509.00
07.01.2026	81.09	78.15	80.74	78.27	2,278,597.00
08.01.2026	80.05	78.39	78.38	79.77	1,047,778.00
09.01.2026	80.07	79.01	79.53	79.41	1,050,348.00
12.01.2026	79.10	78.02	78.76	78.29	1,197,984.00
13.01.2026	79.00	76.64	78.10	77.05	1,095,635.00
14.01.2026	78.82	76.97	77.07	78.66	1,453,056.00
15.01.2026	79.33	77.73	78.63	77.89	1,811,502.00
16.01.2026	77.86	76.59	77.46	76.77	1,931,761.00
20.01.2026	76.88	75.25	75.65	75.57	1,674,592.00
21.01.2026	77.42	75.71	75.75	76.61	1,773,804.00
22.01.2026	77.27	76.20	76.80	76.93	1,117,250.00
23.01.2026	76.78	74.90	76.33	75.80	1,601,542.00
26.01.2026	77.19	75.75	75.86	77.16	1,883,775.00
27.01.2026	77.38	76.21	77.10	76.69	1,441,157.00
28.01.2026	77.34	76.03	76.62	76.27	1,337,541.00
29.01.2026	78.25	76.88	77.29	78.20	1,727,207.00
30.01.2026	78.89	77.73	78.07	78.88	1,616,359.00
02.02.2026	79.93	78.47	78.91	79.85	1,556,088.00
03.02.2026	80.20	76.80	78.94	76.89	2,848,560.00
04.02.2026	78.78	76.91	77.57	78.05	2,890,264.00
05.02.2026	81.67	74.89	79.50	75.35	4,256,745.00
06.02.2026	76.82	75.63	76.07	76.39	2,061,096.00
09.02.2026	77.36	75.95	76.20	76.27	1,280,742.00
10.02.2026	78.06	75.70	76.38	77.90	2,025,294.00
11.02.2026	79.20	77.36	77.73	78.85	1,901,754.00
12.02.2026	79.59	76.25	79.09	77.30	1,855,470.00
13.02.2026	77.58	76.14	76.67	77.29	1,440,082.00
17.02.2026	78.71	76.79	77.84	78.61	1,201,610.00
18.02.2026	79.68	78.71	78.99	79.22	1,283,032.00
19.02.2026	79.36	77.56	79.18	78.10	1,064,741.00
20.02.2026	79.14	77.23	78.38	79.10	1,038,940.00
23.02.2026	79.29	74.13	78.71	75.28	2,424,105.00
24.02.2026	76.10	73.24	75.32	75.35	1,753,083.00
25.02.2026	75.99	74.22	75.63	75.31	1,999,834.00
26.02.2026	77.10	74.83	75.76	75.95	2,183,732.00
27.02.2026	75.21	71.61	75.02	72.07	3,567,100.00
02.03.2026	73.73	71.00	71.52	73.25	1,725,553.00
03.03.2026	72.82	69.58	71.45	72.67	2,828,396.00
04.03.2026	73.81	72.30	72.86	73.31	1,319,379.00
05.03.2026	73.05	71.65	72.68	72.94	2,083,258.00
06.03.2026	71.89	69.55	71.76	71.83	1,708,516.00
09.03.2026	71.03	68.86	70.75	70.75	2,739,702.00
10.03.2026	71.98	69.72	71.03	70.61	1,378,916.00
11.03.2026	70.89	69.25	70.46	69.95	1,915,324.00
12.03.2026	69.64	68.14	68.82	68.74	2,429,760.00
13.03.2026	69.40	67.85	69.54	67.98	1,650,916.00
16.03.2026	69.64	68.51	68.74	69.18	1,491,365.00
17.03.2026	71.13	69.30	70.01	69.31	1,504,156.00
18.03.2026	69.60	68.51	69.29	68.57	1,858,590.00
19.03.2026	69.06	67.59	68.43	68.60	2,041,594.00
20.03.2026	68.93	67.80	68.57	68.56	2,412,550.00

צרו איתנו קשר *5988