גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 07.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרטנר

Gartner

מניה IT ניו-יורק USD

שער

399.73

שינוי

-0.14%

שינוי ב USD

-0.55

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	398.95	398.95	398.95	398.95	0.00
16:50	399.265	399.265	399.265	399.265	6,709.00
17:00	400.015	400.015	400.015	400.015	9,441.00
17:10	401.04	401.04	401.04	401.04	24,524.00
17:20	400.41	400.41	400.41	400.41	7,915.00
17:30	401.905	401.905	401.905	401.905	25,006.00
17:40	400.105	400.105	400.105	400.105	7,483.00
17:50	399.295	399.295	399.295	399.295	10,963.00
18:00	399.6	399.6	399.6	399.6	16,028.00
18:10	398.93	398.93	398.93	398.93	56,481.00
18:20	397.45	397.45	397.45	397.45	13,104.00
18:30	398.44	398.44	398.44	398.44	10,733.00
18:40	398.2	398.2	398.2	398.2	13,837.00
18:50	398.21	398.21	398.21	398.21	8,919.00
19:00	397.365	397.365	397.365	397.365	22,745.00
19:10	398.39	398.39	398.39	398.39	11,911.00
19:20	397.99	397.99	397.99	397.99	15,130.00
19:30	396.845	396.845	396.845	396.845	15,214.00
19:40	396.98	396.98	396.98	396.98	7,254.00
19:50	397.085	397.085	397.085	397.085	3,322.00
20:00	395.905	395.905	395.905	395.905	24,334.00
20:10	396.305	396.305	396.305	396.305	4,444.00
20:20	396.33	396.33	396.33	396.33	8,811.00
20:30	397.32	397.32	397.32	397.32	6,825.00
20:40	395.7927	395.7927	395.7927	395.7927	11,846.00
20:50	396.865	396.865	396.865	396.865	13,856.00
21:00	396.875	396.875	396.875	396.875	4,306.00
21:10	396.58	396.58	396.58	396.58	10,599.00
21:20	396.75	396.75	396.75	396.75	15,106.00
21:30	396.2556	396.2556	396.2556	396.2556	9,898.00
21:40	395.7325	395.7325	395.7325	395.7325	10,337.00
21:50	396.435	396.435	396.435	396.435	10,504.00
22:00	396.8	396.8	396.8	396.8	13,613.00
22:10	397.035	397.035	397.035	397.035	15,077.00
22:20	396.89	396.89	396.89	396.89	11,139.00
22:30	396.69	396.69	396.69	396.69	17,474.00
22:40	396.9542	396.9542	396.9542	396.9542	19,810.00
22:50	397.72	397.72	397.72	397.72	44,343.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2025 17:00	403.315	400.99	403.315	402	613,796.00
02.07.2025 17:30	402.76	399.22	402.18	400.06	915,503.00
02.07.2025 18:00	399.74	395.74	399.74	396.57	1,800,060.00
02.07.2025 18:30	396.5	393.02	396.5	394.24	2,620,052.00
02.07.2025 19:00	394.36	392.395	394.13	392.685	3,312,767.00
02.07.2025 19:30	393.94	392.46	392.46	393.33	3,403,211.00
02.07.2025 20:00	394.08	393.06	393.225	393.85	4,657,280.00
02.07.2025 20:30	394.92	393.435	394.2125	393.795	4,521,162.00
02.07.2025 21:00	396.65	393.825	393.83	395.61	5,962,497.00
02.07.2025 21:30	397.1625	395.69	396.38	397.11	5,309,651.00
02.07.2025 22:00	397.7	396.64	397.315	396.64	6,357,279.00
02.07.2025 22:30	396.93	395.375	396.795	395.375	9,782,656.00
03.07.2025 16:30	399.13	395.42	398.07	395.86	173,786.00
03.07.2025 17:00	400.21	397.14	397.61	400.21	633,341.00
03.07.2025 17:30	400.14	398.81	399.99	400.14	564,738.00
03.07.2025 18:00	400.56	399.75	399.97	399.905	1,030,630.00
03.07.2025 18:30	400.51	399.4	399.95	399.865	1,450,127.00
03.07.2025 19:00	401.16	399.61	399.865	401.16	2,221,895.00
03.07.2025 19:30	402.2525	400.33	401.445	400.4	3,285,477.00
03.07.2025 20:00	400.28	400.28	400.28	400.28	136,495.00
03.07.2025 20:30	400.28	400.28	400.28	400.28	341,005.00
03.07.2025 21:00	400.28	400.28	400.28	400.28	341,006.00
03.07.2025 21:30	400.28	400.28	400.28	400.28	341,006.00
03.07.2025 22:00	400.28	400.28	400.28	400.28	341,008.00
03.07.2025 22:30	400.28	400.28	400.28	400.28	341,010.00
07.07.2025 16:30	401.23	395	401.23	399.59	144,309.00
07.07.2025 17:00	401.905	399.05	399.835	400.9133	725,886.00
07.07.2025 17:30	400.46	398.87	400.105	399.5	1,149,516.00
07.07.2025 18:00	399.306	397.45	399.306	398.25	1,586,409.00
07.07.2025 18:30	398.3661	396.95	398.26	398.17	3,195,130.00
07.07.2025 19:00	398.705	396.09	398.38	397.41	3,855,668.00
07.07.2025 19:30	397.43	395.76	397.36	396.57	3,407,625.00
07.07.2025 20:00	397.74	396.305	396.33	397.1	2,342,527.00
07.07.2025 20:30	397.36	395.7927	397.36	396.82	4,682,288.00
07.07.2025 21:00	397.23	395.4442	396.81	396.2395	4,982,729.00
07.07.2025 21:30	397.24	395.7325	395.965	396.775	5,897,804.00
07.07.2025 22:00	397.235	396.45	396.91	396.6722	7,174,517.00
07.07.2025 22:30	399.18	396.77	396.77	399.06	8,809,989.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	452.80	446.06	449.77	448.09	380,817.00
10.07.2024	449.36	438.52	447.95	448.51	354,802.00
11.07.2024	454.71	446.41	450.59	447.62	470,689.00
12.07.2024	458.18	448.90	450.50	455.38	250,572.00
15.07.2024	459.64	453.65	455.38	455.02	220,982.00
16.07.2024	466.46	457.01	457.19	466.10	284,646.00
17.07.2024	466.39	459.80	463.32	459.80	226,732.00
18.07.2024	465.21	456.79	459.24	459.27	227,093.00
19.07.2024	464.92	457.17	461.88	458.55	242,952.00
22.07.2024	-99.99	-99.99	461.43	466.44	0.00
23.07.2024	475.00	467.35	474.23	467.50	487,942.00
24.07.2024	465.97	457.10	462.89	457.42	372,666.00
25.07.2024	474.55	457.81	459.30	461.99	396,082.00
26.07.2024	472.14	460.19	463.00	470.92	424,650.00
29.07.2024	476.48	469.32	474.17	470.84	536,036.00
30.07.2024	506.15	478.97	482.01	498.77	997,461.00
31.07.2024	509.15	497.62	499.11	501.19	707,611.00
01.08.2024	503.05	491.20	499.82	493.27	432,009.00
02.08.2024	488.73	473.85	487.65	479.29	359,499.00
05.08.2024	476.03	456.97	476.03	457.47	484,449.00
06.08.2024	478.12	460.70	460.70	473.07	430,637.00
07.08.2024	481.76	466.82	477.48	467.26	261,995.00
08.08.2024	479.34	467.83	469.99	479.00	289,405.00
09.08.2024	482.52	475.90	478.12	480.67	204,830.00
12.08.2024	480.55	473.74	479.78	475.60	187,627.00
13.08.2024	481.49	472.13	472.22	479.82	267,397.00
14.08.2024	481.31	474.94	479.17	478.60	487,729.00
15.08.2024	485.82	480.05	481.99	484.11	251,332.00
16.08.2024	484.61	479.67	482.89	482.70	272,137.00
19.08.2024	485.14	480.26	482.29	485.00	296,128.00
20.08.2024	487.66	477.62	484.62	483.86	291,937.00
21.08.2024	483.84	477.26	483.84	481.17	307,218.00
22.08.2024	482.01	476.68	481.94	477.39	175,181.00
23.08.2024	483.76	478.74	480.08	480.86	226,684.00
26.08.2024	484.86	481.24	481.54	482.31	122,705.00
27.08.2024	486.76	478.90	481.15	485.77	264,846.00
28.08.2024	488.88	478.81	486.41	481.56	178,684.00
29.08.2024	491.46	481.15	483.99	485.88	311,678.00
30.08.2024	492.04	481.67	487.71	491.96	417,995.00
03.09.2024	499.20	477.83	491.43	481.83	332,408.00
04.09.2024	487.59	479.42	480.33	486.72	219,804.00
05.09.2024	486.28	480.45	485.25	483.46	219,013.00
06.09.2024	491.35	479.49	487.17	483.68	354,882.00
09.09.2024	492.99	484.16	488.12	492.83	292,978.00
10.09.2024	500.43	494.35	496.05	499.57	255,089.00
11.09.2024	500.71	483.99	498.67	499.77	307,849.00
12.09.2024	507.52	494.35	496.69	505.67	425,362.00
13.09.2024	510.98	503.11	506.04	510.56	202,265.00
16.09.2024	515.09	507.96	512.70	510.08	249,294.00
17.09.2024	511.32	505.14	508.06	507.35	215,526.00
18.09.2024	513.09	503.72	509.89	506.49	285,807.00
19.09.2024	517.48	510.71	517.48	513.42	210,024.00
20.09.2024	515.40	506.64	511.80	513.59	708,739.00
23.09.2024	516.81	510.07	515.00	516.38	197,022.00
24.09.2024	516.38	507.02	516.38	510.94	225,119.00
25.09.2024	512.33	504.38	512.33	511.08	312,094.00
26.09.2024	521.64	512.03	517.41	516.47	265,535.00
27.09.2024	517.42	506.34	517.21	508.94	256,141.00
30.09.2024	508.07	501.83	508.07	506.76	454,821.00
01.10.2024	507.17	498.15	507.17	501.23	362,044.00
02.10.2024	508.40	496.26	499.04	507.28	163,521.00
03.10.2024	508.77	503.78	506.36	508.29	192,805.00
04.10.2024	514.34	508.57	512.31	513.71	271,110.00
07.10.2024	513.71	508.37	511.51	509.81	154,626.00
08.10.2024	515.68	510.48	510.48	513.65	226,747.00
09.10.2024	521.35	515.06	515.06	520.68	167,036.00
10.10.2024	522.00	515.75	518.52	518.72	247,359.00
11.10.2024	524.77	516.84	520.67	521.22	261,222.00
14.10.2024	529.22	523.87	524.57	527.30	204,628.00
15.10.2024	534.80	527.86	530.00	530.04	205,974.00
16.10.2024	532.18	527.31	527.31	531.06	172,712.00
17.10.2024	535.29	530.91	532.42	532.27	165,801.00
18.10.2024	534.66	529.03	533.72	531.09	198,223.00
21.10.2024	533.00	527.67	530.64	531.35	123,430.00
22.10.2024	527.31	522.89	526.18	523.76	201,025.00
23.10.2024	525.82	518.27	521.43	520.85	204,189.00
24.10.2024	521.69	516.28	521.04	517.95	185,886.00
25.10.2024	521.41	512.35	519.49	513.36	144,907.00
28.10.2024	519.53	512.71	518.14	514.67	191,066.00
29.10.2024	520.32	513.97	513.97	518.25	230,551.00
30.10.2024	523.43	517.15	520.23	517.95	274,674.00
31.10.2024	518.20	502.36	512.21	502.50	379,332.00
04.11.2024	508.58	500.68	503.00	505.06	462,990.00
05.11.2024	522.68	501.00	510.20	513.48	697,639.00
06.11.2024	542.13	524.37	542.13	536.90	497,892.00
07.11.2024	542.00	532.91	539.24	540.75	264,920.00
11.11.2024	559.00	548.29	551.17	548.96	313,001.00
12.11.2024	553.46	547.22	550.58	550.66	335,119.00
13.11.2024	555.97	546.24	548.65	551.80	416,245.00
14.11.2024	555.10	532.60	552.49	537.10	450,733.00
15.11.2024	535.92	522.47	528.61	522.86	460,026.00
18.11.2024	526.82	518.25	520.93	520.73	355,097.00
19.11.2024	519.45	514.63	514.70	517.73	380,685.00
20.11.2024	519.32	513.85	517.43	518.00	462,186.00
21.11.2024	523.70	516.44	520.19	519.24	526,039.00
22.11.2024	526.85	516.41	519.79	519.78	361,178.00
25.11.2024	525.86	518.30	522.47	518.97	778,035.00
26.11.2024	528.22	518.92	520.20	523.00	542,186.00
27.11.2024	524.66	518.78	523.68	519.23	326,906.00
29.11.2024	521.98	517.60	519.28	517.93	247,348.00
02.12.2024	521.73	516.17	517.86	517.00	410,293.00
03.12.2024	516.63	512.42	515.00	515.66	509,910.00
04.12.2024	524.45	515.85	517.25	522.53	447,736.00
05.12.2024	521.48	516.26	519.40	516.60	322,334.00
06.12.2024	524.55	516.30	518.26	517.37	341,509.00
09.12.2024	519.27	510.16	519.27	514.44	518,148.00
10.12.2024	516.53	505.24	511.11	512.65	393,540.00
11.12.2024	521.48	514.40	516.02	518.54	254,544.00
12.12.2024	519.96	513.74	519.29	514.13	295,181.00
13.12.2024	519.39	506.00	514.00	508.46	239,117.00
16.12.2024	512.87	501.28	510.88	502.58	391,771.00
17.12.2024	507.58	496.44	502.07	497.42	683,802.00
18.12.2024	501.01	481.34	499.74	481.77	403,552.00
19.12.2024	491.16	480.87	487.34	481.22	454,001.00
20.12.2024	491.36	474.87	476.97	491.25	1,382,304.00
23.12.2024	489.27	480.50	488.89	487.22	408,164.00
24.12.2024	492.99	485.93	488.21	489.96	152,296.00
26.12.2024	491.27	486.42	488.29	489.22	194,463.00
27.12.2024	489.69	483.57	487.84	486.96	230,967.00
30.12.2024	487.49	478.15	481.33	485.45	315,935.00
31.12.2024	487.22	482.31	486.80	484.47	239,711.00
06.01.2025	491.88	486.17	487.11	491.72	468,156.00
07.01.2025	493.61	486.91	493.33	491.48	460,310.00
08.01.2025	495.56	488.40	493.53	495.44	397,989.00
10.01.2025	494.39	483.53	492.69	489.00	471,051.00
13.01.2025	493.68	483.71	485.05	493.13	393,837.00
14.01.2025	500.62	494.73	495.42	499.80	413,870.00
15.01.2025	511.86	505.74	507.23	509.28	500,247.00
16.01.2025	513.43	505.70	508.94	512.06	350,697.00
17.01.2025	517.63	512.05	516.67	515.70	963,243.00
21.01.2025	528.65	517.07	519.22	524.79	469,319.00
22.01.2025	529.58	520.92	525.72	524.82	503,152.00
23.01.2025	526.01	518.40	525.00	524.75	321,341.00
24.01.2025	530.10	519.88	520.47	528.53	375,528.00
27.01.2025	537.84	522.35	522.35	537.05	411,824.00
28.01.2025	544.34	533.64	537.91	542.54	406,504.00
29.01.2025	542.31	535.59	541.00	537.99	325,195.00
30.01.2025	552.14	542.39	545.50	548.38	438,072.00
31.01.2025	550.45	540.25	547.05	542.83	511,832.00
03.02.2025	542.05	533.71	536.56	542.06	84,564.00
04.02.2025	584.01	541.45	574.84	547.16	927,781.00
05.02.2025	546.21	534.30	541.76	540.76	250,092.00
06.02.2025	544.93	529.79	542.90	534.45	492,424.00
07.02.2025	535.94	525.72	535.55	529.29	369,819.00
10.02.2025	534.49	526.49	532.20	528.87	649,938.00
11.02.2025	529.13	518.23	525.08	522.12	470,613.00
12.02.2025	518.03	510.26	516.71	513.77	503,609.00
13.02.2025	518.48	510.79	515.78	511.93	230,916.00
14.02.2025	519.37	512.97	516.38	514.67	353,501.00
18.02.2025	514.33	507.30	513.62	513.15	417,193.00
19.02.2025	517.06	509.15	510.68	516.01	424,369.00
20.02.2025	513.42	502.54	512.91	503.16	441,947.00
21.02.2025	503.25	485.86	503.25	487.90	522,708.00
24.02.2025	501.12	487.93	489.64	497.56	690,944.00
25.02.2025	503.16	499.21	499.21	502.52	433,168.00
26.02.2025	507.79	497.50	500.32	498.17	351,651.00
27.02.2025	500.20	490.77	497.00	491.39	335,882.00
28.02.2025	499.01	486.65	492.19	498.32	515,238.00
03.03.2025	499.72	487.84	498.50	491.13	512,533.00
04.03.2025	492.06	479.40	489.44	482.06	660,376.00
05.03.2025	490.84	481.09	481.49	490.27	527,780.00
06.03.2025	490.13	478.35	483.31	483.08	519,737.00
07.03.2025	485.33	467.91	480.03	482.10	562,889.00
10.03.2025	476.35	469.98	475.69	471.61	552,198.00
11.03.2025	471.68	460.41	471.22	466.30	470,133.00
12.03.2025	470.37	458.57	469.73	459.74	353,979.00
13.03.2025	459.70	447.48	457.60	452.06	450,537.00
14.03.2025	458.35	451.76	453.74	457.41	468,951.00
17.03.2025	464.87	457.11	459.27	461.70	691,914.00
18.03.2025	460.68	444.76	460.68	447.78	1,519,793.00
19.03.2025	452.90	442.20	451.01	449.43	1,095,424.00
20.03.2025	445.73	412.68	444.66	418.77	1,681,060.00
21.03.2025	435.91	409.50	417.19	430.38	1,798,403.00
24.03.2025	437.26	429.28	437.26	429.79	685,631.00
25.03.2025	429.30	414.05	428.68	421.76	1,383,646.00
26.03.2025	428.61	420.06	422.61	426.77	745,145.00
27.03.2025	428.14	419.41	425.25	424.89	559,326.00
28.03.2025	430.99	416.99	423.66	418.25	650,578.00
31.03.2025	422.20	412.14	415.54	419.74	858,132.00
01.04.2025	422.05	409.00	416.85	413.72	1,237,701.00
02.04.2025	425.14	410.78	411.74	424.37	1,374,714.00
03.04.2025	413.15	402.30	410.93	404.95	888,162.00
04.04.2025	398.52	382.23	396.04	383.24	797,514.00
07.04.2025	391.99	366.05	374.09	382.57	1,122,628.00
08.04.2025	397.33	370.49	391.98	377.50	904,190.00
09.04.2025	407.15	367.58	373.41	406.13	1,549,970.00
10.04.2025	396.99	382.58	394.08	392.03	605,109.00
11.04.2025	402.32	388.98	397.59	399.88	540,636.00
14.04.2025	410.81	402.69	405.17	407.96	519,167.00
15.04.2025	410.72	402.41	406.40	403.61	508,426.00
16.04.2025	408.24	398.08	401.74	402.29	461,373.00
17.04.2025	407.06	400.97	403.40	401.65	443,426.00
21.04.2025	399.82	386.66	399.82	392.47	450,880.00
22.04.2025	401.96	395.60	396.11	400.31	386,290.00
23.04.2025	420.20	404.55	412.31	406.49	433,720.00
24.04.2025	418.59	406.26	406.38	417.85	574,828.00
25.04.2025	417.80	411.20	415.84	416.56	712,287.00
28.04.2025	418.31	410.93	416.00	415.81	561,311.00
29.04.2025	422.15	416.09	416.09	420.59	374,217.00
30.04.2025	421.64	411.29	416.39	421.08	683,153.00
01.05.2025	425.52	419.35	421.63	419.60	551,785.00
02.05.2025	431.15	425.74	425.89	427.49	398,565.00
05.05.2025	431.05	425.40	426.36	426.98	662,109.00
06.05.2025	439.17	409.98	417.55	432.92	962,587.00
07.05.2025	442.55	432.18	433.25	437.85	667,992.00
08.05.2025	443.44	435.43	440.16	437.43	437,591.00
09.05.2025	438.33	430.93	437.43	432.50	415,510.00
12.05.2025	447.41	440.46	443.06	446.95	511,571.00
13.05.2025	451.73	444.60	445.91	448.70	527,905.00
14.05.2025	449.29	443.89	449.00	446.10	450,530.00
15.05.2025	449.10	443.55	446.11	446.49	568,965.00
16.05.2025	448.83	443.57	446.23	448.29	407,094.00
19.05.2025	450.25	441.08	444.94	449.52	298,624.00
20.05.2025	449.87	445.51	448.30	447.90	328,162.00
21.05.2025	450.60	442.90	443.63	442.91	495,038.00
22.05.2025	447.08	442.18	443.49	443.66	461,970.00
23.05.2025	441.14	436.86	439.13	438.36	440,434.00
27.05.2025	446.32	443.15	443.92	444.86	426,573.00
28.05.2025	445.50	434.67	444.47	435.18	468,707.00
29.05.2025	437.84	431.80	436.36	435.57	743,503.00
30.05.2025	437.42	430.04	435.89	436.42	2,049,050.00
02.06.2025	434.12	424.72	432.27	429.86	583,268.00
03.06.2025	432.82	424.44	428.11	432.23	595,276.00
04.06.2025	433.43	424.87	433.43	425.62	756,128.00
05.06.2025	425.96	419.67	425.96	421.26	672,151.00
06.06.2025	425.27	416.97	423.34	422.55	863,306.00
09.06.2025	426.29	420.33	423.73	421.53	509,133.00
10.06.2025	430.19	419.86	423.06	422.48	913,240.00
11.06.2025	424.86	411.59	421.15	413.50	1,041,986.00
12.06.2025	416.74	410.92	412.20	413.59	1,023,681.00
13.06.2025	413.26	404.51	409.07	404.97	558,765.00
16.06.2025	409.98	405.77	408.60	409.12	680,422.00
17.06.2025	409.95	404.00	406.84	404.68	459,971.00
18.06.2025	406.64	398.84	404.24	399.37	712,088.00
20.06.2025	401.25	390.16	399.47	392.94	1,950,510.00
23.06.2025	398.52	390.71	394.01	398.50	1,715,854.00
24.06.2025	402.30	395.26	400.89	400.39	935,949.00
25.06.2025	404.31	397.38	403.14	402.64	832,138.00
26.06.2025	404.96	398.46	404.69	404.60	896,650.00
27.06.2025	408.56	400.01	403.68	402.76	1,040,380.00
30.06.2025	406.58	402.12	404.11	404.22	951,740.00
01.07.2025	409.76	401.46	403.54	406.70	1,299,265.00
02.07.2025	407.23	392.18	405.16	395.44	816,217.00
03.07.2025	402.25	395.17	398.07	400.28	341,174.00
07.07.2025	401.90	395.00	398.07	399.73	780,893.00

צרו איתנו קשר *5988