גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מונדלז אינטרנשיונל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16:23

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מונדלז אינטרנשיונל

Mondelez International

מניה MDLZ נאסד"ק 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
15:30					0.00
15:40	62.39	62.39	62.39	62.39	0.00
15:50	62.22	62.22	62.22	62.22	116,957.00
16:00	62.23	62.23	62.23	62.23	149,258.00
16:10	62.15	62.15	62.15	62.15	131,526.00
16:20	62.125	62.125	62.125	62.125	70,826.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.10.2026 17:00	63.96	63.57	63.74	63.74	6,324,322.00
23.10.2026 17:30	63.985	63.66	63.75	63.92	8,112,520.00
23.10.2026 18:00	64.065	63.885	63.945	63.895	10,179,606.00
23.10.2026 18:30	63.89	63.61	63.89	63.685	9,724,648.00
23.10.2026 19:00	63.735	63.605	63.675	63.63	8,219,709.00
23.10.2026 19:30	63.61	63.424	63.595	63.51	9,424,152.00
23.10.2026 20:00	63.525	63.395	63.52	63.48	9,889,034.00
23.10.2026 20:30	63.54	63.46	63.49	63.54	15,831,642.00
23.10.2026 21:00	63.6	63.475	63.535	63.58	16,063,433.00
23.10.2026 21:30	63.65	63.53	63.575	63.635	17,766,730.00
23.10.2026 22:00	63.785	63.64	63.64	63.77	17,417,004.00
23.10.2026 22:30	63.835	63.72	63.765	63.835	11,855,422.00
26.10.2026 15:30	63.78	63.035	63.47	63.23	1,604,832.00
26.10.2026 16:00	63.385	62.985	63.37	63.065	2,728,177.00
26.10.2026 16:30	63.16	62.815	63.09	62.85	3,612,355.00
26.10.2026 17:00	63.13	62.77	62.825	63.02	4,632,080.00
26.10.2026 17:30	63.065	62.905	63.015	62.9682	5,552,059.00
26.10.2026 18:00	63.04	62.945	62.96	62.985	5,935,437.00
26.10.2026 18:30	63.015	62.94	63	62.95	6,526,615.00
26.10.2026 19:00	62.94	62.84	62.935	62.9	4,811,129.00
26.10.2026 19:30	62.915	62.7245	62.88	62.73	7,064,931.00
26.10.2026 20:00	62.775	62.695	62.74	62.71	6,026,437.00
26.10.2026 20:30	62.765	62.675	62.725	62.7	6,782,173.00
26.10.2026 21:00	62.98	62.675	62.685	62.96	7,706,447.00
26.10.2026 21:30	63.025	62.83	62.94	62.985	10,811,013.00
27.10.2026 15:30	62.54	62.215	62.51	62.48	1,624,318.00
27.10.2026 16:00	62.59	62.305	62.46	62.45	2,809,451.00
27.10.2026 16:30	62.485	62.255	62.43	62.35	3,537,659.00
27.10.2026 17:00	62.44	62.3269	62.38	62.38	3,835,691.00
27.10.2026 17:30	62.525	62.3725	62.39	62.455	4,245,224.00
27.10.2026 18:00	62.475	62.21	62.475	62.23	5,177,821.00
27.10.2026 18:30	62.265	62.13	62.245	62.145	5,396,375.00
27.10.2026 19:00	62.165	62.11	62.145	62.1299	4,347,275.00
27.10.2026 19:30	62.19	62.085	62.125	62.1	7,474,967.00
27.10.2026 20:00	62.145	62.01	62.125	62.0297	7,762,649.00
27.10.2026 20:30	62.195	62.03	62.035	62.145	10,171,104.00
27.10.2026 21:00	62.24	62.135	62.135	62.215	9,245,025.00
27.10.2026 21:30	62.465	62.185	62.205	62.34	11,587,361.00
28.10.2026 15:30	62.14	61.71	61.75	62.105	656,183.00
28.10.2026 16:00	62.22	61.93	62.125	61.935	1,171,217.00
28.10.2026 16:30	62.095	61.945	61.965	62.005	2,297,826.00
28.10.2026 17:00	62.08	61.95	61.96	61.985	3,428,996.00
28.10.2026 17:30	62.015	61.865	61.97	61.88	3,764,959.00
28.10.2026 18:00	61.945	61.83	61.895	61.905	3,870,559.00
28.10.2026 18:30	61.935	61.84	61.895	61.84	4,156,678.00
28.10.2026 19:00	61.85	61.786	61.85	61.815	3,750,863.00
28.10.2026 19:30	61.845	61.76	61.81	61.815	6,491,557.00
28.10.2026 20:00	61.9	61.775	61.795	61.8	8,389,518.00
28.10.2026 20:30	61.85	61.52	61.8	61.53	9,550,542.00
28.10.2026 21:00	61.77	61.52	61.52	61.735	9,618,179.00
28.10.2026 21:30	61.845	61.72	61.73	61.845	10,446,778.00
29.10.2026 15:30	62.45	62.06	62.265	62.09	966,632.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025	59.26	57.63	58.33	57.78	9,033,357.00
31.10.2025	57.94	56.63	56.97	57.46	9,773,821.00
03.11.2025	57.84	56.54	57.44	56.65	6,260,850.00
04.11.2025	56.97	55.47	56.89	56.08	9,278,929.00
05.11.2025	56.26	55.44	56.19	56.02	8,314,216.00
06.11.2025	56.85	55.62	55.62	56.19	6,323,505.00
07.11.2025	57.82	56.19	56.44	57.18	6,181,195.00
10.11.2025	57.04	56.20	57.00	56.25	6,490,838.00
11.11.2025	57.49	56.22	56.60	57.12	7,305,734.00
12.11.2025	57.55	56.83	57.11	57.01	5,073,288.00
13.11.2025	57.72	56.75	57.02	56.97	6,476,352.00
14.11.2025	57.66	56.52	57.26	56.86	4,938,977.00
17.11.2025	56.78	55.53	56.78	55.57	4,929,999.00
18.11.2025	55.88	55.23	55.70	55.78	6,850,950.00
19.11.2025	56.21	55.04	55.73	56.08	6,921,337.00
20.11.2025	56.56	55.19	56.01	55.75	6,357,374.00
21.11.2025	57.09	55.45	55.71	57.00	8,416,996.00
24.11.2025	57.09	55.88	57.00	56.19	8,232,334.00
25.11.2025	56.73	55.70	55.74	56.53	6,860,798.00
26.11.2025	57.39	56.37	56.58	57.21	5,094,617.00
28.11.2025	57.63	56.87	57.06	57.57	2,616,687.00
01.12.2025	57.35	56.06	57.32	56.40	10,133,640.00
02.12.2025	56.45	55.39	56.40	55.99	6,419,599.00
03.12.2025	56.68	55.65	55.95	56.03	7,141,555.00
04.12.2025	56.30	55.33	56.17	55.80	7,324,339.00
05.12.2025	56.33	54.75	55.71	54.91	7,834,713.00
08.12.2025	55.30	54.53	54.62	54.76	6,985,161.00
09.12.2025	55.12	54.04	54.87	54.11	5,811,112.00
10.12.2025	54.21	53.13	54.17	53.89	12,839,920.00
11.12.2025	54.41	53.41	54.13	53.79	11,500,210.00
12.12.2025	54.65	53.88	54.07	54.04	6,642,942.00
15.12.2025	54.92	54.12	54.50	54.26	12,493,020.00
16.12.2025	54.95	53.90	54.72	53.97	8,744,197.00
17.12.2025	54.32	53.44	54.20	53.82	11,657,450.00
18.12.2025	54.84	53.68	53.75	54.78	10,975,740.00
19.12.2025	55.26	54.33	54.52	54.50	21,972,660.00
22.12.2025	54.91	54.08	54.18	54.31	6,121,405.00
23.12.2025	54.42	53.51	54.30	54.15	6,232,875.00
24.12.2025	54.65	54.13	54.21	54.62	2,798,679.00
26.12.2025	54.72	54.31	54.60	54.64	3,344,136.00
29.12.2025	55.06	54.57	54.70	55.04	5,314,074.00
30.12.2025	55.25	54.74	55.00	54.81	4,114,059.00
31.12.2025	54.50	53.79	54.25	53.83	5,010,304.00
02.01.2026	54.28	53.41	53.95	53.65	8,229,604.00
05.01.2026	53.87	52.79	53.36	53.74	10,994,430.00
06.01.2026	53.65	52.70	53.50	52.72	5,963,797.00
07.01.2026	53.08	51.44	52.81	51.51	9,723,864.00
08.01.2026	54.09	51.20	51.40	53.99	11,339,950.00
09.01.2026	55.24	53.55	53.99	55.09	7,411,800.00
12.01.2026	55.40	54.73	55.08	54.92	6,891,636.00
13.01.2026	56.04	54.81	55.01	55.94	7,331,534.00
14.01.2026	57.32	55.73	55.79	57.23	8,766,864.00
15.01.2026	57.56	56.87	57.14	57.30	5,701,804.00
16.01.2026	57.56	56.61	57.22	57.24	9,193,880.00
20.01.2026	58.33	56.83	57.13	57.99	9,199,065.00
21.01.2026	58.00	56.68	57.67	57.35	8,677,178.00
22.01.2026	58.21	57.21	57.26	57.58	5,249,683.00
23.01.2026	58.43	57.44	57.59	58.40	6,016,913.00
26.01.2026	58.90	57.99	58.36	58.53	6,968,627.00
27.01.2026	60.10	58.25	58.30	59.02	7,182,059.00
28.01.2026	59.59	57.36	58.98	57.73	6,754,686.00
29.01.2026	58.46	57.13	57.92	57.31	8,169,665.00
30.01.2026	58.53	56.99	56.99	58.47	6,696,174.00
02.02.2026	59.42	58.24	58.92	58.69	12,370,740.00
03.02.2026	59.93	58.00	58.06	59.47	10,543,800.00
04.02.2026	60.03	58.65	59.89	59.40	11,316,100.00
05.02.2026	60.85	59.24	60.10	60.31	9,103,985.00
06.02.2026	60.60	59.84	59.97	60.02	7,452,893.00
09.02.2026	60.80	58.92	59.93	60.73	8,430,551.00
10.02.2026	61.38	60.34	60.77	60.65	5,810,167.00
11.02.2026	61.72	59.88	60.48	61.47	5,790,134.00
12.02.2026	62.56	61.33	62.00	61.86	6,052,730.00
13.02.2026	62.80	61.42	61.90	62.59	8,364,397.00
17.02.2026	62.79	59.24	62.56	59.86	6,283,896.00
18.02.2026	60.31	59.35	59.90	60.08	5,204,457.00
19.02.2026	60.32	58.01	60.14	58.64	7,446,032.00
20.02.2026	59.18	58.35	58.64	58.80	6,646,416.00
23.02.2026	60.70	58.50	58.60	60.38	6,726,228.00
24.02.2026	61.28	60.31	60.35	61.13	4,981,692.00
25.02.2026	61.29	59.66	61.13	60.12	4,464,065.00
26.02.2026	60.38	59.63	60.38	59.94	7,832,996.00
27.02.2026	61.76	59.90	60.08	61.57	6,579,856.00
02.03.2026	61.34	60.28	61.16	60.44	4,766,990.00
03.03.2026	60.10	58.72	60.00	58.77	7,046,718.00
04.03.2026	59.17	58.18	59.00	58.69	8,164,096.00
05.03.2026	58.60	57.65	58.31	58.18	8,992,108.00
06.03.2026	58.59	57.35	58.09	58.40	4,741,811.00
09.03.2026	58.65	57.43	58.19	58.17	7,511,001.00
10.03.2026	58.30	56.54	58.11	56.58	5,377,618.00
11.03.2026	56.31	54.68	56.25	55.36	7,004,390.00
12.03.2026	55.97	54.31	55.05	54.35	7,361,174.00
13.03.2026	55.02	54.47	54.83	54.89	6,755,244.00
16.03.2026	57.35	55.30	55.58	57.16	8,116,739.00
17.03.2026	58.81	57.50	57.53	57.94	8,112,903.00
18.03.2026	57.51	56.26	57.37	56.47	6,226,889.00
19.03.2026	56.96	55.83	56.53	56.49	5,846,303.00
20.03.2026	57.01	56.01	56.48	56.21	19,724,350.00
23.03.2026	57.24	55.92	56.74	56.86	9,103,760.00
24.03.2026	57.97	56.28	56.54	57.18	6,046,393.00
25.03.2026	57.53	56.24	56.98	57.43	6,146,411.00
26.03.2026	58.68	57.53	57.53	57.59	3,758,665.00
27.03.2026	58.78	57.28	57.58	58.27	7,339,645.00
30.03.2026	59.38	58.21	58.63	58.25	7,223,118.00
31.03.2026	58.21	56.77	57.90	57.64	8,260,021.00
01.04.2026	57.65	56.51	57.65	57.07	6,780,840.00
02.04.2026	57.58	56.73	57.16	57.54	3,931,672.00
06.04.2026	58.64	57.35	57.54	58.38	4,433,768.00
07.04.2026	58.60	57.45	58.29	57.51	6,510,720.00
08.04.2026	58.84	57.22	57.47	58.83	5,364,540.00
09.04.2026	59.23	58.08	58.18	59.09	5,473,095.00
10.04.2026	59.32	58.60	59.09	59.00	4,873,363.00
13.04.2026	58.83	57.42	58.72	57.68	6,645,313.00
14.04.2026	58.40	56.97	57.62	57.84	4,890,490.00
15.04.2026	57.68	56.34	57.68	56.58	5,682,780.00
16.04.2026	57.17	56.07	56.40	57.07	4,812,176.00
17.04.2026	57.49	56.85	57.34	57.25	5,917,186.00
20.04.2026	57.62	56.83	57.28	57.31	3,817,533.00
21.04.2026	57.17	56.00	57.03	56.13	3,350,424.00
22.04.2026	56.53	55.79	56.18	56.06	3,612,605.00
23.04.2026	57.99	56.21	56.33	57.71	5,338,163.00
24.04.2026	58.07	57.09	57.49	57.61	6,839,870.00
27.04.2026	58.24	57.30	57.30	57.42	4,633,976.00
28.04.2026	58.61	57.60	58.00	58.54	8,433,721.00
29.04.2026	61.99	59.76	60.03	61.04	9,547,906.00
30.04.2026	61.81	60.80	61.05	61.44	7,217,568.00
01.05.2026	62.19	60.81	61.91	61.37	4,870,318.00
05.05.2026	61.81	60.27	61.22	61.36	5,941,884.00
06.05.2026	62.19	61.33	61.57	61.87	4,437,730.00
07.05.2026	61.90	60.78	61.40	61.31	3,928,188.00
08.05.2026	62.06	61.24	61.27	61.55	4,590,029.00
11.05.2026	61.67	60.90	61.54	61.43	3,272,425.00
12.05.2026	62.19	61.06	61.78	61.70	3,255,341.00
13.05.2026	61.92	60.78	61.27	61.52	6,751,073.00
14.05.2026	61.99	60.83	61.67	60.97	2,845,035.00
15.05.2026	61.57	60.29	61.53	60.44	3,546,378.00
18.05.2026	61.85	60.45	60.51	61.64	4,713,483.00
19.05.2026	62.59	61.04	61.66	61.29	4,941,859.00
20.05.2026	62.14	60.78	61.26	61.84	5,385,344.00
21.05.2026	61.89	60.90	61.74	61.50	3,946,138.00
22.05.2026	62.19	61.42	61.58	61.76	5,415,961.00
26.05.2026	62.52	61.22	62.06	61.24	5,822,644.00
27.05.2026	62.55	61.44	61.44	62.25	7,238,332.00
28.05.2026	62.54	61.81	62.22	62.39	4,827,708.00
29.05.2026	62.15	61.09	62.10	61.17	7,125,027.00
01.06.2026	61.14	59.95	60.64	61.05	5,200,100.00
02.06.2026	61.75	60.83	61.14	61.07	5,026,968.00
03.06.2026	62.26	61.11	61.27	61.31	4,547,155.00
04.06.2026	62.41	60.69	61.95	60.99	3,810,986.00
05.06.2026	63.14	61.13	61.21	62.04	5,529,619.00
08.06.2026	62.31	61.57	61.77	61.60	4,835,890.00
09.06.2026	63.29	61.57	61.92	62.93	5,932,976.00
10.06.2026	64.35	62.96	63.48	64.18	5,415,777.00
11.06.2026	64.35	63.29	64.15	63.36	5,281,508.00
12.06.2026	63.53	62.24	63.32	62.99	5,431,158.00
15.06.2026	62.99	61.40	62.79	61.50	7,176,742.00
16.06.2026	62.21	60.87	61.56	62.15	6,839,957.00
17.06.2026	62.18	60.03	61.73	60.86	5,877,317.00
18.06.2026	61.02	59.77	60.86	60.12	20,627,470.00
22.06.2026	60.47	59.45	59.76	59.51	7,019,595.00
23.06.2026	61.27	60.38	60.90	61.06	7,798,424.00
24.06.2026	62.38	61.39	61.51	61.74	7,520,536.00
25.06.2026	63.00	61.11	61.72	61.20	5,936,768.00
26.06.2026	61.97	60.50	61.77	60.79	11,331,570.00
29.06.2026	61.24	59.37	60.75	60.15	7,232,513.00
30.06.2026	59.59	57.78	59.32	57.84	7,417,061.00
01.07.2026	59.56	58.15	58.25	59.35	6,379,794.00
02.07.2026	61.06	59.57	59.76	60.91	5,717,530.00
06.07.2026	61.08	58.88	60.95	59.17	5,582,419.00
07.07.2026	61.20	59.73	60.37	60.22	5,362,688.00
08.07.2026	60.43	59.16	60.31	60.04	1,534,362.00
09.07.2026	59.10	58.24	58.93	58.30	4,403,257.00
10.07.2026	58.90	57.82	58.10	58.73	1,798,356.00
13.07.2026	60.78	59.42	59.42	59.86	4,150,423.00
14.07.2026	59.71	58.67	59.51	58.80	4,360,370.00
15.07.2026	59.26	57.88	58.33	58.72	5,800,667.00
16.07.2026	61.47	59.24	59.37	61.42	7,039,666.00
17.07.2026	63.04	60.65	62.18	61.00	4,994,783.00
20.07.2026	60.90	59.69	60.67	60.27	4,958,331.00
21.07.2026	60.14	59.10	59.75	59.86	5,084,133.00
22.07.2026	60.98	60.02	60.60	60.86	4,521,542.00
23.07.2026	60.49	59.57	60.16	60.05	5,945,431.00
24.07.2026	60.67	59.85	60.15	60.53	2,891,909.00
27.07.2026	61.18	60.07	60.55	60.67	7,342,808.00
28.07.2026	63.54	61.95	62.04	62.48	8,035,029.00
29.07.2026	66.65	63.87	64.01	64.99	12,545,830.00
30.07.2026	63.92	62.48	63.86	63.08	6,771,658.00
31.07.2026	63.15	61.97	62.48	62.31	5,440,601.00
03.08.2026	63.61	61.34	63.12	61.73	6,902,628.00
04.08.2026	62.20	60.65	61.34	62.08	8,521,555.00
05.08.2026	62.83	61.37	62.55	62.60	6,520,955.00
06.08.2026	63.87	62.40	63.31	62.75	3,603,946.00
07.08.2026	63.08	61.94	62.42	62.61	3,622,000.00
10.08.2026	62.24	61.10	62.20	61.53	4,517,873.00
11.08.2026	61.83	60.87	61.06	61.78	5,411,212.00
12.08.2026	62.26	60.92	61.20	62.18	4,475,894.00
13.08.2026	63.56	62.56	62.61	63.53	3,261,182.00
14.08.2026	63.78	63.30	63.43	63.61	2,812,660.00
17.08.2026	63.31	62.07	62.96	62.18	4,902,965.00
18.08.2026	63.31	62.60	63.21	62.66	4,792,753.00
19.08.2026	64.30	62.83	62.85	64.16	4,403,445.00
20.08.2026	64.76	63.63	63.75	64.14	4,515,175.00
21.08.2026	64.74	63.97	64.30	64.45	4,392,938.00
24.08.2026	65.54	64.29	64.88	64.70	4,781,426.00
25.08.2026	64.38	62.87	64.22	62.99	7,055,709.00
26.08.2026	63.49	62.79	62.99	63.01	5,195,312.00
27.08.2026	63.09	62.12	62.37	62.43	4,703,844.00
28.08.2026	62.77	61.67	62.71	62.36	5,960,686.00
31.08.2026	62.45	61.83	62.24	62.07	4,929,433.00
01.09.2026	62.97	61.42	62.43	61.61	5,743,931.00
02.09.2026	63.03	61.29	61.65	62.45	4,057,049.00
03.09.2026	62.29	60.98	62.17	61.45	5,556,248.00
04.09.2026	61.84	60.91	60.91	61.28	5,410,590.00
08.09.2026	61.89	60.47	61.13	61.63	7,344,109.00
09.09.2026	62.62	60.90	61.11	62.42	5,547,345.00
10.09.2026	62.62	61.83	62.49	62.47	4,792,238.00
11.09.2026	62.90	62.21	62.87	62.44	3,650,991.00
14.09.2026	63.82	62.09	63.29	62.39	4,785,069.00
15.09.2026	62.33	61.71	62.15	62.10	3,905,520.00
16.09.2026	63.01	61.90	61.90	62.36	4,524,574.00
17.09.2026	62.56	61.47	62.56	62.04	5,181,820.00
18.09.2026	61.75	60.49	61.75	60.85	15,149,360.00
21.09.2026	61.15	60.10	60.67	60.17	6,539,121.00
22.09.2026	61.26	60.33	60.49	61.08	6,465,678.00
23.09.2026	61.67	60.79	61.08	61.44	3,907,312.00
24.09.2026	62.19	60.76	61.82	60.86	3,826,466.00
25.09.2026	60.70	60.00	60.59	60.25	2,586,293.00
28.09.2026	60.68	59.75	60.08	60.18	5,231,238.00
29.09.2026	59.66	58.78	58.89	59.32	5,570,758.00
30.09.2026	59.14	57.81	58.89	57.82	7,156,425.00
01.10.2026	58.17	57.35	57.82	57.76	5,340,640.00
02.10.2026	58.31	57.48	57.78	58.19	5,781,132.00
05.10.2026	58.49	57.32	57.83	58.49	4,793,684.00
06.10.2026	59.96	58.25	58.50	59.62	4,963,445.00
07.10.2026	60.05	59.32	59.77	59.38	4,307,580.00
08.10.2026	60.80	59.62	59.83	60.67	5,676,552.00
09.10.2026	60.74	60.06	60.30	60.41	3,369,960.00
12.10.2026	61.83	60.52	60.57	61.79	3,893,422.00
13.10.2026	62.38	61.22	62.24	61.50	4,838,461.00
14.10.2026	62.80	61.69	62.12	62.57	4,951,711.00
15.10.2026	64.67	62.97	64.01	63.03	7,163,866.00
16.10.2026	64.40	63.37	63.48	63.91	6,769,691.00
19.10.2026	63.97	63.30	63.61	63.34	6,218,311.00
20.10.2026	64.45	63.72	63.91	63.99	4,342,774.00
21.10.2026	63.89	62.38	63.79	62.74	3,295,755.00
22.10.2026	65.21	63.31	63.51	65.19	6,523,048.00
23.10.2026	65.20	63.40	65.06	63.80	5,202,745.00
26.10.2026	63.78	62.67	63.47	62.97	3,891,353.00
27.10.2026	62.60	62.00	62.55	62.35	5,556,217.00
28.10.2026	62.23	61.51	61.75	61.87	4,022,126.00

צרו איתנו קשר *5988