גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 16:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרק

Merck

מניה MRK 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	146.4641	146.4641	146.4641	146.4641	0.00
16:50	146.965	146.965	146.965	146.965	65,506.00
17:00	146.65	146.65	146.65	146.65	56,800.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	151.488	149.795	149.795	151.1	6,779,260.00
27.08.2026 17:30	152.005	150.935	151	151.33	9,122,526.00
27.08.2026 18:00	151.8496	151.47	151.5937	151.51	9,507,483.00
27.08.2026 18:30	151.61	151.095	151.48	151.39	8,558,672.00
27.08.2026 19:00	151.38	151.025	151.325	151.185	8,727,961.00
27.08.2026 19:30	151.315	150.9375	151.15	151	10,126,764.00
27.08.2026 20:00	151.14	150.75	151	151	13,551,391.00
27.08.2026 20:30	151.31	150.92	151.015	151.31	15,968,776.00
27.08.2026 21:00	151.4	150.98	151.28	151.015	18,000,984.00
27.08.2026 21:30	151.04	150.665	151.04	150.73	18,008,870.00
27.08.2026 22:00	150.6	150.165	150.495	150.19	14,473,233.00
27.08.2026 22:30	150.35	149.6	150.31	149.6	19,747,357.00
28.08.2026 16:30	148.746	146.795	146.795	147.86	5,307,272.00
28.08.2026 17:00	148.95	147.34	148.3	147.415	9,117,978.00
28.08.2026 17:30	148.14	147.245	147.365	147.59	9,370,909.00
28.08.2026 18:00	148.08	147.34	147.58	147.73	9,288,876.00
28.08.2026 18:30	147.882	147.48	147.755	147.52	12,009,231.00
28.08.2026 19:00	147.92	147.535	147.58	147.55	11,049,105.00
28.08.2026 19:30	147.6225	147.22	147.54	147.48	13,097,347.00
28.08.2026 20:00	147.515	147.325	147.48	147.35	15,167,938.00
28.08.2026 20:30	147.59	147.27	147.35	147.43	19,949,905.00
28.08.2026 21:00	147.81	147.41	147.415	147.625	19,725,405.00
28.08.2026 21:30	147.945	147.59	147.59	147.945	16,067,965.00
28.08.2026 22:00	148.165	147.89	147.94	148.12	14,723,824.00
28.08.2026 22:30	148.44	147.98	148.12	148.27	20,965,106.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	85.50	84.34	84.50	85.48	11,636,100.00
03.09.2025	85.81	84.07	85.37	84.18	12,192,020.00
04.09.2025	84.41	83.00	84.20	84.05	12,544,020.00
05.09.2025	85.27	83.25	83.79	84.71	13,229,450.00
08.09.2025	84.32	82.82	84.16	84.09	12,526,380.00
09.09.2025	84.80	84.13	84.18	84.61	7,949,940.00
10.09.2025	84.57	83.54	84.27	84.03	11,565,280.00
11.09.2025	85.55	84.00	84.34	85.15	9,427,948.00
12.09.2025	85.18	82.80	84.62	82.81	9,924,993.00
15.09.2025	82.75	80.92	82.11	81.02	10,015,720.00
16.09.2025	81.48	80.54	81.01	81.09	10,055,640.00
17.09.2025	82.25	80.80	80.98	81.14	12,510,550.00
18.09.2025	81.68	80.85	81.23	81.54	5,373,009.00
19.09.2025	82.40	81.00	82.03	81.47	4,721,101.00
22.09.2025	81.94	80.26	81.84	80.40	5,801,146.00
23.09.2025	81.11	79.67	80.09	79.95	5,117,077.00
24.09.2025	80.11	79.33	79.68	79.55	3,619,080.00
25.09.2025	79.88	77.66	79.78	77.68	5,894,668.00
26.09.2025	78.96	77.69	78.76	78.41	4,933,031.00
29.09.2025	78.80	78.03	78.57	78.58	7,730,083.00
30.09.2025	84.00	78.40	78.49	83.92	10,773,540.00
01.10.2025	90.75	84.57	84.57	90.13	17,299,010.00
02.10.2025	91.00	88.22	89.95	89.33	6,503,085.00
03.10.2025	90.70	88.10	89.74	89.45	5,561,372.00
06.10.2025	90.30	88.55	88.82	88.81	5,334,147.00
07.10.2025	88.94	87.14	88.69	87.63	4,619,866.00
08.10.2025	87.90	86.20	87.70	86.43	4,238,340.00
09.10.2025	87.80	86.65	86.96	87.48	4,915,676.00
10.10.2025	88.24	85.92	87.79	86.02	5,379,428.00
13.10.2025	86.46	85.24	85.71	85.65	2,987,412.00
14.10.2025	85.68	84.15	85.45	84.69	4,716,909.00
15.10.2025	84.69	83.61	84.16	84.13	4,481,067.00
16.10.2025	85.50	83.60	84.48	83.88	5,249,393.00
17.10.2025	84.89	83.20	83.44	84.79	5,219,035.00
20.10.2025	87.00	85.02	85.02	86.29	4,133,045.00
21.10.2025	87.67	86.23	86.97	87.63	4,383,788.00
22.10.2025	88.79	87.03	87.69	87.69	5,443,734.00
23.10.2025	88.11	86.91	87.58	87.20	4,279,997.00
24.10.2025	88.06	87.11	87.20	87.48	3,868,669.00
27.10.2025	88.29	87.03	87.56	88.01	3,672,756.00
28.10.2025	88.11	86.93	87.97	87.03	4,310,562.00
29.10.2025	87.84	86.07	86.94	86.53	5,657,269.00
30.10.2025	87.30	83.30	84.78	86.26	8,302,281.00
31.10.2025	86.46	84.56	85.65	86.01	6,169,146.00
03.11.2025	86.10	82.34	85.86	82.56	6,316,914.00
04.11.2025	84.96	82.04	82.76	83.90	6,785,135.00
05.11.2025	85.38	82.91	84.12	84.40	4,683,117.00
06.11.2025	86.17	84.35	84.46	85.82	5,177,611.00
07.11.2025	86.57	85.24	85.95	86.29	4,613,514.00
10.11.2025	87.37	85.80	86.61	86.73	4,156,272.00
11.11.2025	91.07	87.23	87.23	90.95	7,702,222.00
12.11.2025	92.91	91.16	91.77	91.48	7,097,841.00
13.11.2025	94.26	90.90	91.79	92.94	8,700,979.00
14.11.2025	95.07	91.49	92.17	92.99	10,928,630.00
17.11.2025	94.74	92.68	93.23	92.88	6,736,031.00
18.11.2025	97.66	92.11	94.11	96.48	16,377,650.00
19.11.2025	97.14	94.09	96.11	95.05	7,936,756.00
20.11.2025	96.00	93.90	94.97	94.96	7,058,176.00
21.11.2025	100.27	95.36	95.78	97.81	12,344,940.00
24.11.2025	102.36	99.12	99.36	100.40	14,565,200.00
25.11.2025	105.84	100.71	100.85	105.65	12,092,530.00
26.11.2025	105.75	104.20	104.89	104.63	6,148,079.00
28.11.2025	105.40	104.12	105.14	104.85	3,056,189.00
01.12.2025	105.68	101.71	104.88	101.86	6,090,964.00
02.12.2025	101.80	100.31	101.61	101.07	5,421,230.00
03.12.2025	103.09	101.52	102.03	102.31	7,500,931.00
04.12.2025	102.60	100.54	102.15	100.90	7,381,066.00
05.12.2025	102.09	99.19	101.50	99.72	8,809,561.00
08.12.2025	99.66	97.81	99.64	98.96	5,795,953.00
09.12.2025	99.85	96.06	99.61	96.93	7,442,213.00
10.12.2025	98.17	96.47	98.09	97.63	10,082,420.00
11.12.2025	99.14	97.58	98.48	99.05	5,552,164.00
12.12.2025	100.66	98.32	99.12	100.33	5,591,412.00
15.12.2025	100.94	98.49	99.75	100.27	9,739,727.00
16.12.2025	100.34	96.79	100.37	98.24	8,663,340.00
17.12.2025	100.14	98.06	98.37	99.21	6,524,506.00
18.12.2025	101.37	98.86	99.35	100.73	7,469,330.00
19.12.2025	102.19	100.11	100.40	101.07	16,212,590.00
22.12.2025	104.95	100.40	100.64	104.73	8,469,085.00
23.12.2025	105.39	104.32	104.63	105.05	5,282,146.00
24.12.2025	106.94	105.28	105.41	106.53	2,762,577.00
26.12.2025	107.04	106.03	106.54	106.85	2,526,894.00
29.12.2025	107.59	106.43	106.97	106.67	3,410,670.00
30.12.2025	106.88	105.64	106.34	106.09	2,917,062.00
31.12.2025	106.10	104.99	105.91	105.28	3,772,266.00
02.01.2026	106.62	104.43	105.31	106.49	5,342,111.00
05.01.2026	108.44	105.80	106.40	107.43	8,398,008.00
06.01.2026	110.17	107.78	107.74	108.95	7,791,944.00
07.01.2026	111.46	107.95	109.23	108.60	9,670,945.00
08.01.2026	112.65	109.25	110.72	110.98	11,436,770.00
09.01.2026	112.48	110.22	110.57	110.51	5,459,786.00
12.01.2026	111.46	108.78	110.78	109.22	5,216,813.00
13.01.2026	109.27	107.22	108.92	108.22	4,512,721.00
14.01.2026	111.22	107.95	108.99	111.04	6,195,208.00
15.01.2026	111.58	108.45	110.43	110.96	5,098,068.00
16.01.2026	110.72	108.43	110.37	108.85	7,551,307.00
20.01.2026	109.64	106.93	108.11	109.54	7,557,583.00
21.01.2026	111.97	109.14	109.42	111.09	6,200,151.00
22.01.2026	111.29	108.59	110.78	109.17	4,650,871.00
23.01.2026	109.04	107.21	109.09	108.17	5,331,102.00
26.01.2026	108.42	107.06	108.24	107.37	4,767,807.00
27.01.2026	108.35	106.84	107.49	107.91	4,213,317.00
28.01.2026	107.93	106.03	107.06	106.87	3,705,633.00
29.01.2026	109.93	107.10	107.55	108.33	6,862,241.00
30.01.2026	110.54	107.95	108.49	110.35	10,361,460.00
02.02.2026	113.89	109.95	110.39	113.41	10,424,990.00
03.02.2026	118.45	111.44	111.79	115.83	13,711,550.00
04.02.2026	120.39	116.50	117.00	118.32	11,861,400.00
05.02.2026	122.43	118.31	118.75	119.73	13,767,490.00
06.02.2026	122.66	120.44	120.79	121.88	6,922,673.00
09.02.2026	121.87	116.98	121.41	117.57	8,137,866.00
10.02.2026	118.16	116.10	117.64	117.10	6,435,476.00
11.02.2026	119.36	116.32	117.15	119.23	4,700,144.00
12.02.2026	121.61	118.12	118.05	119.29	6,049,086.00
13.02.2026	123.32	121.03	121.80	121.39	5,243,703.00
17.02.2026	122.99	120.80	122.71	121.66	4,539,626.00
18.02.2026	121.80	120.39	121.19	121.61	3,275,503.00
19.02.2026	122.59	120.50	121.15	121.89	4,777,948.00
20.02.2026	122.69	120.60	122.64	122.26	3,784,446.00
23.02.2026	124.19	121.50	122.17	123.82	5,058,959.00
24.02.2026	124.84	122.63	123.46	123.96	4,331,754.00
25.02.2026	125.14	122.27	123.69	122.52	5,053,608.00
26.02.2026	122.50	119.00	122.45	119.35	4,633,033.00
27.02.2026	124.00	119.68	119.68	123.77	7,916,073.00
02.03.2026	123.70	121.05	123.61	121.35	6,162,145.00
03.03.2026	120.97	118.61	119.94	119.82	4,932,516.00
04.03.2026	120.87	117.87	119.68	120.26	3,225,096.00
05.03.2026	119.39	114.45	119.14	116.04	8,459,249.00
06.03.2026	116.36	113.82	115.60	115.79	8,039,835.00
09.03.2026	117.26	114.12	114.94	117.12	4,103,018.00
10.03.2026	119.00	116.68	117.11	117.09	4,975,748.00
11.03.2026	116.95	115.29	116.60	116.23	3,383,176.00
12.03.2026	116.60	114.30	115.70	115.86	3,704,247.00
13.03.2026	117.89	115.53	116.40	115.60	3,665,260.00
16.03.2026	116.06	114.22	115.34	115.41	4,094,074.00
17.03.2026	116.80	114.38	116.23	115.88	3,317,677.00
18.03.2026	115.56	113.35	115.03	114.49	3,215,681.00
19.03.2026	115.76	113.75	114.66	114.24	3,858,607.00
20.03.2026	115.18	112.72	114.01	114.17	14,028,320.00
23.03.2026	116.47	114.77	115.24	115.67	4,361,632.00
24.03.2026	116.54	114.02	114.87	116.35	3,972,884.00
25.03.2026	120.12	116.80	116.98	119.37	5,550,830.00
26.03.2026	120.06	118.66	119.40	118.92	2,786,908.00
27.03.2026	121.06	118.60	119.28	119.62	4,130,683.00
30.03.2026	121.64	117.22	121.17	118.10	5,180,460.00
31.03.2026	121.25	118.77	119.18	120.30	4,606,503.00
01.04.2026	122.19	120.27	120.99	120.84	3,248,264.00
02.04.2026	121.65	119.22	120.48	121.01	3,103,141.00
06.04.2026	121.48	120.05	120.27	120.90	2,600,406.00
07.04.2026	119.56	116.50	119.56	119.35	5,402,591.00
08.04.2026	123.63	117.97	120.24	123.23	4,436,809.00
09.04.2026	124.00	121.35	122.90	122.68	4,845,244.00
10.04.2026	123.01	120.95	123.33	121.42	5,576,026.00
13.04.2026	121.29	119.06	120.78	120.12	3,016,424.00
14.04.2026	120.36	118.15	119.52	119.96	5,906,798.00
15.04.2026	120.25	116.65	119.92	117.92	3,581,772.00
16.04.2026	117.85	114.71	117.13	115.43	5,839,616.00
17.04.2026	119.17	115.57	115.79	119.07	5,848,728.00
20.04.2026	119.33	116.75	118.98	117.10	3,149,457.00
21.04.2026	116.53	111.91	116.75	112.57	6,479,646.00
22.04.2026	113.51	111.54	112.48	112.87	4,177,928.00
23.04.2026	115.02	113.10	113.59	114.63	3,596,050.00
24.04.2026	114.03	111.50	113.80	111.86	3,338,552.00
27.04.2026	112.75	110.14	111.22	110.24	4,122,213.00
28.04.2026	111.90	109.71	111.52	110.05	3,322,832.00
29.04.2026	111.22	107.90	108.76	111.02	5,602,275.00
30.04.2026	112.24	108.63	109.98	109.12	8,368,625.00
01.05.2026	114.54	111.88	112.19	112.17	6,297,505.00
05.05.2026	114.07	112.84	113.90	113.16	3,550,344.00
06.05.2026	114.49	112.74	113.26	113.55	3,347,865.00
07.05.2026	113.75	111.10	113.37	112.30	3,232,317.00
08.05.2026	113.01	111.18	112.59	111.38	2,574,924.00
11.05.2026	113.68	111.01	112.15	111.29	4,019,004.00
12.05.2026	113.68	111.29	111.50	112.39	5,261,066.00
13.05.2026	114.07	112.05	112.53	113.47	3,992,325.00
14.05.2026	113.90	112.57	113.63	113.42	2,193,664.00
15.05.2026	113.93	110.95	113.90	111.38	4,872,793.00
18.05.2026	112.89	110.97	111.53	112.56	3,545,798.00
19.05.2026	115.10	112.13	112.90	114.27	3,065,867.00
20.05.2026	114.91	112.90	114.95	113.00	4,795,822.00
21.05.2026	115.98	112.14	112.90	115.87	2,899,749.00
22.05.2026	122.65	120.07	120.96	122.41	7,940,210.00
26.05.2026	123.11	119.41	122.95	119.75	4,989,681.00
27.05.2026	122.37	119.78	119.95	120.24	2,975,103.00
28.05.2026	121.48	119.36	120.84	119.88	3,408,891.00
29.05.2026	120.67	118.19	120.02	118.74	6,852,583.00
01.06.2026	117.86	114.36	117.96	115.21	4,497,571.00
02.06.2026	116.78	114.56	115.00	115.70	3,281,979.00
03.06.2026	117.33	114.73	115.66	114.78	3,665,796.00
04.06.2026	120.55	117.09	117.64	120.31	8,326,349.00
05.06.2026	123.45	120.36	120.74	120.86	5,232,152.00
08.06.2026	122.60	118.69	120.50	119.44	6,395,468.00
09.06.2026	120.50	118.00	119.96	119.57	4,879,442.00
10.06.2026	120.04	117.26	120.00	119.06	5,296,213.00
11.06.2026	122.71	119.95	120.04	120.74	6,717,732.00
12.06.2026	121.90	118.84	122.00	119.04	5,220,559.00
15.06.2026	118.95	114.86	118.74	114.93	6,790,145.00
16.06.2026	115.89	113.57	115.24	115.23	4,712,221.00
17.06.2026	115.99	114.02	114.86	115.44	4,192,460.00
18.06.2026	114.94	111.57	114.48	113.89	9,482,855.00
22.06.2026	115.63	113.00	114.00	115.46	4,987,296.00
23.06.2026	119.80	117.00	116.57	119.57	5,132,532.00
24.06.2026	121.81	119.51	120.72	120.65	4,757,108.00
25.06.2026	125.96	121.00	121.00	125.49	7,357,086.00
26.06.2026	128.78	125.83	125.83	128.40	6,900,438.00
29.06.2026	129.96	126.75	127.42	129.38	4,062,726.00
30.06.2026	130.29	126.69	129.38	128.43	5,138,559.00
01.07.2026	128.42	124.71	127.99	125.40	4,250,966.00
02.07.2026	129.61	125.99	126.69	129.52	3,331,064.00
06.07.2026	130.00	125.62	129.24	126.78	4,284,482.00
07.07.2026	129.69	127.89	128.74	128.87	4,065,619.00
08.07.2026	128.99	125.64	128.08	126.78	1,629,730.00
09.07.2026	126.37	124.44	125.31	125.05	3,377,598.00
10.07.2026	125.50	122.90	125.08	123.30	2,186,292.00
13.07.2026	124.74	122.44	123.57	124.04	1,993,581.00
14.07.2026	123.65	120.16	123.31	120.80	3,708,252.00
15.07.2026	124.90	122.75	124.16	123.61	4,095,672.00
16.07.2026	128.93	124.00	124.43	127.67	5,211,080.00
17.07.2026	131.74	127.03	128.45	127.50	6,175,836.00
20.07.2026	127.89	124.22	126.81	124.41	3,973,995.00
21.07.2026	126.77	124.10	124.40	126.27	3,362,955.00
22.07.2026	128.82	126.62	127.44	127.51	4,185,796.00
23.07.2026	131.04	127.88	127.36	130.46	4,185,784.00
24.07.2026	131.71	130.24	131.44	131.05	2,573,879.00
27.07.2026	132.53	130.53	131.10	130.76	2,838,831.00
28.07.2026	135.05	131.14	133.08	131.85	5,992,765.00
29.07.2026	132.69	129.65	132.60	130.40	3,164,042.00
30.07.2026	130.21	127.25	128.03	129.79	3,396,146.00
31.07.2026	131.04	128.14	129.40	130.21	3,325,846.00
03.08.2026	131.47	126.72	129.75	127.80	5,941,269.00
04.08.2026	129.99	126.22	128.35	128.06	5,409,478.00
05.08.2026	131.07	127.56	129.30	128.33	5,197,783.00
06.08.2026	131.08	127.80	129.64	128.34	3,878,901.00
07.08.2026	128.75	126.68	127.78	128.57	3,577,227.00
10.08.2026	130.98	128.24	128.43	130.92	2,230,381.00
11.08.2026	132.84	129.70	129.81	130.44	2,685,597.00
12.08.2026	134.06	128.91	130.26	132.93	5,522,075.00
13.08.2026	135.68	133.05	133.60	135.57	4,238,232.00
14.08.2026	135.97	133.40	134.43	135.86	2,837,171.00
17.08.2026	137.15	134.55	135.18	135.97	4,401,351.00
18.08.2026	137.98	134.88	137.01	135.17	5,014,177.00
19.08.2026	153.47	144.90	146.85	152.23	18,071,970.00
20.08.2026	152.51	148.52	150.78	149.18	8,121,976.00
21.08.2026	154.49	148.59	149.10	152.54	8,039,866.00
24.08.2026	151.52	149.14	150.73	150.69	7,333,470.00
25.08.2026	156.92	150.66	151.45	156.45	7,035,681.00
26.08.2026	155.18	152.61	154.35	153.12	4,313,968.00
27.08.2026	152.08	149.02	149.65	149.54	3,714,467.00
28.08.2026	149.01	145.75	146.74	148.28	3,793,248.00

צרו איתנו קשר *5988