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 06.10.2026

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	97.13	97.13	97.13	97.13	0.00
16:50	97.04	97.04	97.04	97.04	30,224.00
17:00	97.28	97.28	97.28	97.28	28,365.00
17:10	98.12	98.12	98.12	98.12	100,591.00
17:20	98.24	98.24	98.24	98.24	48,428.00
17:30	98.32	98.32	98.32	98.32	40,317.00
17:40	98.775	98.775	98.775	98.775	33,105.00
17:50	98.81	98.81	98.81	98.81	32,186.00
18:00	98.64	98.64	98.64	98.64	24,859.00
18:10	98.36	98.36	98.36	98.36	51,601.00
18:20	98.4	98.4	98.4	98.4	68,361.00
18:30	98.89	98.89	98.89	98.89	324,917.00
18:40	98.62	98.62	98.62	98.62	37,010.00
18:50	98.45	98.45	98.45	98.45	22,131.00
19:00	98.39	98.39	98.39	98.39	11,515.00
19:10	98.1	98.1	98.1	98.1	47,568.00
19:20	98.01	98.01	98.01	98.01	73,501.00
19:30	98.11	98.11	98.11	98.11	55,804.00
19:40	98.14	98.14	98.14	98.14	20,357.00
19:50	97.78	97.78	97.78	97.78	81,692.00
20:00	97.87	97.87	97.87	97.87	45,840.00
20:10	97.68	97.68	97.68	97.68	62,203.00
20:20	97.8	97.8	97.8	97.8	69,755.00
20:30	97.7	97.7	97.7	97.7	32,216.00
20:40	97.82	97.82	97.82	97.82	46,559.00
20:50	97.71	97.71	97.71	97.71	44,334.00
21:00	97.57	97.57	97.57	97.57	53,695.00
21:10	97.6138	97.6138	97.6138	97.6138	23,261.00
21:20	97.67	97.67	97.67	97.67	23,930.00
21:30	97.65	97.65	97.65	97.65	33,529.00
21:40	97.605	97.605	97.605	97.605	17,166.00
21:50	97.69	97.69	97.69	97.69	17,660.00
22:00	97.62	97.62	97.62	97.62	20,487.00
22:10	97.62	97.62	97.62	97.62	51,669.00
22:20	97.64	97.64	97.64	97.64	29,195.00
22:30	97.54	97.54	97.54	97.54	28,590.00
22:40	97.315	97.315	97.315	97.315	36,540.00
22:50	97.24	97.24	97.24	97.24	76,227.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	93.26	92.26	93.26	92.6	1,155,512.00
01.10.2026 17:30	93.155	92.63	92.76	93.07	1,633,390.00
01.10.2026 18:00	93.1	92.78	93.1	92.93	2,580,065.00
01.10.2026 18:30	93.4	92.84	92.84	93.3105	2,091,457.00
01.10.2026 19:00	93.7	93.4	93.4	93.7	2,219,724.00
01.10.2026 19:30	93.815	93.37	93.745	93.48	2,261,137.00
01.10.2026 20:00	93.66	93.215	93.45	93.35	2,770,928.00
01.10.2026 20:30	93.53	93.31	93.39	93.46	3,276,255.00
01.10.2026 21:00	93.595	93.29	93.38	93.37	3,682,262.00
01.10.2026 21:30	93.6	93.25	93.405	93.39	4,209,614.00
01.10.2026 22:00	93.855	93.339	93.41	93.82	4,725,513.00
01.10.2026 22:30	94.36	93.74	93.805	94.36	8,775,462.00
02.10.2026 16:30	94.93	94.07	94.26	94.535	149,070.00
02.10.2026 17:00	94.885	94.46	94.56	94.59	582,602.00
02.10.2026 17:30	94.625	94.37	94.43	94.55	910,252.00
02.10.2026 18:00	94.56	94.1	94.55	94.365	1,029,907.00
02.10.2026 18:30	94.5519	94.36	94.405	94.4	1,227,797.00
02.10.2026 19:00	94.75	94.38	94.475	94.51	1,444,673.00
02.10.2026 19:30	94.83	94.47	94.515	94.83	1,695,248.00
02.10.2026 20:00	94.94	94.66	94.86	94.69	2,926,416.00
02.10.2026 20:30	94.83	94.37	94.7025	94.37	3,489,199.00
02.10.2026 21:00	94.52	94.32	94.3756	94.35	4,339,767.00
02.10.2026 21:30	94.64	94.36	94.38	94.58	4,672,548.00
02.10.2026 22:00	94.79	94.58	94.595	94.7	5,943,385.00
02.10.2026 22:30	94.89	94.4	94.74	94.4	8,253,874.00
05.10.2026 16:30	95.72	94.85	94.96	95.69	1,204,517.00
05.10.2026 17:00	96.34	95.665	95.715	96.05	2,025,794.00
05.10.2026 17:30	96.11	95.73	96.02	96.11	1,734,545.00
05.10.2026 18:00	96.065	95.8651	96.065	96.04	2,538,572.00
05.10.2026 18:30	96.18	96.04	96.08	96.04	2,898,719.00
05.10.2026 19:00	96.43	96.03	96.075	96.405	3,213,807.00
05.10.2026 19:30	96.69	96.38	96.405	96.41	3,485,432.00
05.10.2026 20:00	96.605	96.34	96.38	96.55	2,940,025.00
05.10.2026 20:30	96.87	96.5	96.525	96.81	6,303,301.00
05.10.2026 21:00	97.07	96.715	96.74	97.035	6,108,510.00
05.10.2026 21:30	97.24	96.91	97.06	97.06	9,527,271.00
05.10.2026 22:00	97.365	96.975	97.075	97.23	10,574,790.00
05.10.2026 22:30	97.245	96.49	97.245	96.99	13,229,213.00
06.10.2026 16:30	97.715	97	97.03	97.71	255,300.00
06.10.2026 17:00	98.455	97.77	97.77	98.415	1,376,175.00
06.10.2026 17:30	98.91	98.51	98.51	98.57	2,165,676.00
06.10.2026 18:00	99.06	98.2225	98.63	98.73	4,743,005.00
06.10.2026 18:30	98.773	98.375	98.773	98.41	4,461,565.00
06.10.2026 19:00	98.3732	97.8	98.335	98.0599	6,023,090.00
06.10.2026 19:30	98.18	97.6691	98.02	97.75	7,214,440.00
06.10.2026 20:00	97.81	97.6	97.74	97.8	7,065,189.00
06.10.2026 20:30	97.86	97.52	97.75	97.52	8,189,687.00
06.10.2026 21:00	97.71	97.565	97.565	97.59	8,951,753.00
06.10.2026 21:30	97.755	97.6	97.64	97.6	8,877,651.00
06.10.2026 22:00	97.73	97.54	97.62	97.59	13,924,547.00
06.10.2026 22:30	97.64	97.105	97.64	97.21	16,766,473.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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