גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אם.אס.סי.איי > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אם.אס.סי.איי

MSCI

מניה MSCI 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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 17:00	574.87	570.86	573.55	571.785	1,807,674.00
16.10.2026 17:30	572.3	570.325	571.77	570.325	2,455,527.00
16.10.2026 18:00	571.865	570.085	570.41	571.475	4,612,465.00
16.10.2026 18:30	571.48	566.18	571.48	566.36	4,603,781.00
16.10.2026 19:00	569.77	566.605	566.605	569.245	3,810,509.00
16.10.2026 19:30	569.335	568.14	569.265	568.56	6,995,753.00
16.10.2026 20:00	569.24	567.43	569.035	568.755	8,819,975.00
16.10.2026 20:30	569.355	566.9	568.93	567.46	11,572,918.00
16.10.2026 21:00	567.17	565.35	567.17	565.35	9,657,114.00
16.10.2026 21:30	567.17	565.09	565.09	565.675	11,388,690.00
16.10.2026 22:00	566.65	564.695	565.675	566.115	12,868,504.00
16.10.2026 22:30	568.735	565.905	566.61	568.735	16,033,773.00
19.10.2026 16:30	566.56	562.185	565.205	563.71	418,186.00
19.10.2026 17:00	565.02	561.611	563.81	563.08	1,323,755.00
19.10.2026 17:30	566.44	564.125	564.125	565.38	1,808,785.00
19.10.2026 18:00	566	561.01	565.79	561.41	3,086,353.00
19.10.2026 18:30	562.03	558.89	561.7	561.35	4,495,335.00
19.10.2026 19:00	561.4	558.875	561.34	560.865	5,826,216.00
19.10.2026 19:30	561.34	558.8829	560.87	560.52	5,805,836.00
19.10.2026 20:00	560.685	558.93	560.685	559.525	6,708,038.00
19.10.2026 20:30	561.62	558.575	559.42	561.62	5,692,606.00
19.10.2026 21:00	561.91	560.12	561.61	561.395	8,526,204.00
19.10.2026 21:30	562.57	559.39	561.465	562.355	11,046,373.00
19.10.2026 22:00	562.275	560.665	562.275	561.565	14,328,354.00
19.10.2026 22:30	564.34	561.03	561.41	563.12	18,696,108.00
20.10.2026 16:30	605.145	579.14	579.14	591.63	2,285,617.00
20.10.2026 17:00	597.6	592.65	592.65	593.175	4,080,294.00
20.10.2026 17:30	597.745	593.41	594.17	596.115	6,003,706.00
20.10.2026 18:00	600.89	585.33	595.73	597.59	8,902,431.00
20.10.2026 18:30	597.25	585.44	597.25	588.625	10,912,459.00
20.10.2026 19:00	590.25	583.87	588.955	584.125	11,006,497.00
20.10.2026 19:30	589.11	581.96	583.615	589.11	12,033,096.00
20.10.2026 20:00	590.71	586.89	589.96	587.66	13,195,468.00
20.10.2026 20:30	591.95	584.695	587.385	586.45	10,580,646.00
20.10.2026 21:00	590.615	585.075	586.03	588	16,582,526.00
20.10.2026 21:30	590.57	587.93	587.93	590.4151	12,671,889.00
20.10.2026 22:00	594.02	589.545	590.03	593.36	19,844,109.00
20.10.2026 22:30	593.8	591.16	593.36	591.625	22,397,596.00
21.10.2026 16:30	601.96	586.21	587.825	597.865	775,768.00
21.10.2026 17:00	602.3	598.95	599.37	599.89	2,121,666.00
21.10.2026 17:30	604.205	600.78	600.78	603.77	2,541,494.00
21.10.2026 18:00	604.85	602.23	603.62	604.36	3,156,726.00
21.10.2026 18:30	606.27	604.305	604.63	606.27	3,831,422.00
21.10.2026 19:00	607.92	605.21	606.5	605.21	3,662,447.00
21.10.2026 19:30	606.27	604.1	605.21	604.365	4,007,499.00
21.10.2026 20:00	605.06	603.23	604.68	603.5	4,717,942.00
21.10.2026 20:30	604.02	601.975	603.4425	602.24	4,729,442.00
21.10.2026 21:00	605.385	601.6	602.03	605.17	6,164,210.00
21.10.2026 21:30	605.58	601.41	605.45	601.725	7,714,415.00
21.10.2026 22:00	603.29	600.29	601.605	603.29	8,496,595.00
21.10.2026 22:30	603.77	601.33	602.01	603.37	12,322,006.00
22.10.2026 16:30	612.21	600.8704	604.61	611.23	224,309.00
22.10.2026 17:00	617.78	610.44	610.48	615.865	799,733.00
22.10.2026 17:30	618.01	613.345	615.865	617.87	1,393,183.00
22.10.2026 18:00	621.48	617.3231	617.7	621.12	1,916,148.00
22.10.2026 18:30	623.25	619.98	621.015	623.25	1,494,066.00
22.10.2026 19:00	624.18	621.61	622.65	623.53	2,623,604.00
22.10.2026 19:30	624.09	620.91	623.49	622.47	3,300,494.00
22.10.2026 20:00	622.54	620.15	622.41	620.5	4,258,734.00
22.10.2026 20:30	622.285	619.11	620.59	619.36	4,303,021.00
22.10.2026 21:00	622.69	618.2	618.265	621.79	5,484,806.00
22.10.2026 21:30	621.18	619.5	621.17	619.85	5,253,511.00
22.10.2026 22:00	620.07	618.805	619.84	619.58	5,956,744.00
22.10.2026 22:30	621.15	619.555	619.82	620.51	9,439,068.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025	547.88	538.79	543.02	542.30	190,400.00
27.10.2025	548.84	542.78	545.81	546.86	318,897.00
28.10.2025	594.38	550.92	554.46	594.16	727,016.00
29.10.2025	588.21	560.22	585.29	568.29	519,512.00
30.10.2025	589.20	568.17	569.97	583.58	314,433.00
31.10.2025	591.47	577.05	578.88	588.52	464,326.00
03.11.2025	588.04	577.87	586.27	581.11	259,779.00
04.11.2025	583.22	570.22	581.37	574.72	374,733.00
05.11.2025	579.80	570.72	572.18	571.88	301,797.00
06.11.2025	581.97	567.12	569.15	580.78	206,814.00
07.11.2025	583.67	576.85	577.05	583.07	182,908.00
10.11.2025	582.15	572.53	580.65	577.17	431,662.00
11.11.2025	587.36	574.34	574.34	584.49	192,617.00
12.11.2025	591.00	580.03	584.63	580.38	313,946.00
13.11.2025	577.99	569.62	576.78	573.34	257,600.00
14.11.2025	573.60	564.52	569.67	565.09	209,452.00
17.11.2025	570.48	556.07	561.61	557.54	270,498.00
18.11.2025	562.28	550.01	552.17	556.96	313,576.00
19.11.2025	563.17	554.73	555.90	559.41	206,466.00
20.11.2025	568.63	558.70	564.21	559.96	225,305.00
21.11.2025	570.89	559.63	559.63	561.68	258,448.00
24.11.2025	567.41	556.25	560.01	556.60	381,468.00
25.11.2025	565.23	556.06	556.07	562.62	321,655.00
26.11.2025	566.99	556.60	561.76	562.75	234,705.00
28.11.2025	567.21	560.64	563.76	563.38	116,513.00
01.12.2025	565.79	558.23	561.59	559.95	258,831.00
02.12.2025	561.07	546.77	559.16	547.23	352,470.00
03.12.2025	553.44	545.00	546.11	545.82	401,287.00
04.12.2025	550.00	538.42	545.61	540.78	368,508.00
05.12.2025	544.14	531.57	539.99	537.92	418,758.00
08.12.2025	540.54	534.56	536.00	536.90	452,785.00
09.12.2025	544.78	536.29	539.54	537.21	284,373.00
10.12.2025	541.73	530.41	536.82	538.28	530,247.00
11.12.2025	550.44	539.92	539.31	549.87	357,517.00
12.12.2025	555.34	546.09	552.23	551.03	304,910.00
15.12.2025	556.65	549.09	551.28	553.48	300,577.00
16.12.2025	556.52	549.23	550.55	551.21	239,481.00
17.12.2025	568.28	550.53	551.92	560.99	361,461.00
18.12.2025	570.59	560.87	562.89	562.82	376,003.00
19.12.2025	571.92	559.27	560.16	567.72	710,080.00
22.12.2025	580.40	567.52	567.52	576.69	194,921.00
23.12.2025	581.72	573.32	574.81	581.38	257,989.00
24.12.2025	585.00	579.15	581.42	581.51	57,956.00
26.12.2025	585.98	580.68	582.35	585.22	108,546.00
29.12.2025	587.88	582.06	586.49	585.90	127,865.00
30.12.2025	586.22	580.00	584.39	582.62	150,257.00
31.12.2025	582.91	573.38	580.20	573.84	144,246.00
02.01.2026	574.78	562.51	574.68	565.25	197,053.00
05.01.2026	584.20	557.00	559.33	577.82	292,014.00
06.01.2026	588.41	571.99	573.98	587.16	151,391.00
07.01.2026	593.64	578.15	589.00	578.91	198,287.00
08.01.2026	588.55	577.77	576.67	581.07	197,419.00
09.01.2026	585.27	578.25	583.58	581.22	123,956.00
12.01.2026	587.32	577.87	578.00	586.86	125,495.00
13.01.2026	589.93	575.32	584.76	587.25	152,418.00
14.01.2026	595.97	583.02	585.00	594.70	193,338.00
15.01.2026	599.17	591.35	597.82	597.34	177,173.00
16.01.2026	605.62	594.38	596.00	602.41	224,921.00
20.01.2026	597.00	580.04	593.50	584.38	374,476.00
21.01.2026	595.55	585.77	586.67	589.08	177,206.00
22.01.2026	597.61	586.58	591.47	590.91	187,658.00
23.01.2026	591.45	584.25	590.00	589.69	198,339.00
26.01.2026	597.91	589.39	589.97	594.14	156,715.00
27.01.2026	595.43	577.74	592.75	581.25	302,554.00
28.01.2026	620.99	575.84	578.45	614.51	573,751.00
29.01.2026	618.00	601.47	615.58	607.74	433,783.00
30.01.2026	612.14	602.95	606.31	608.99	319,278.00
02.02.2026	626.28	601.45	605.07	625.01	462,849.00
03.02.2026	614.33	574.19	612.00	581.07	657,346.00
04.02.2026	575.75	558.62	575.00	570.94	665,194.00
05.02.2026	592.04	552.52	582.27	565.78	608,075.00
06.02.2026	575.02	550.32	569.93	557.22	484,760.00
09.02.2026	568.48	550.34	554.95	559.44	506,647.00
10.02.2026	550.56	513.03	543.36	515.55	658,336.00
11.02.2026	520.33	502.30	518.00	511.90	657,219.00
12.02.2026	527.15	501.08	513.81	522.39	600,957.00
13.02.2026	534.04	520.19	523.51	526.11	503,922.00
17.02.2026	535.18	513.49	529.50	521.70	452,842.00
18.02.2026	545.89	530.35	531.49	545.54	442,160.00
19.02.2026	550.00	536.35	543.62	541.10	299,724.00
20.02.2026	547.58	535.00	540.24	544.33	248,615.00
23.02.2026	548.80	537.14	544.75	538.32	281,654.00
24.02.2026	552.00	530.28	534.45	548.94	577,679.00
25.02.2026	558.84	547.67	553.57	556.78	286,008.00
26.02.2026	573.24	558.24	559.00	572.73	318,543.00
27.02.2026	574.34	563.68	564.96	571.93	439,534.00
02.03.2026	575.52	558.46	561.73	573.88	211,264.00
03.03.2026	571.77	557.21	561.16	565.73	296,193.00
04.03.2026	576.00	559.88	565.49	572.52	218,634.00
05.03.2026	579.07	560.96	568.01	566.77	372,578.00
06.03.2026	569.33	551.30	562.87	569.27	339,690.00
09.03.2026	567.46	550.17	565.00	564.53	223,681.00
10.03.2026	561.48	549.24	561.48	550.34	248,449.00
11.03.2026	556.64	533.60	551.33	547.05	240,584.00
12.03.2026	551.95	535.57	542.61	536.31	385,667.00
13.03.2026	553.11	538.95	540.11	547.75	377,751.00
16.03.2026	554.24	546.68	551.48	549.89	191,757.00
17.03.2026	565.86	557.25	560.79	560.38	155,073.00
18.03.2026	561.12	553.41	553.50	556.74	182,716.00
19.03.2026	559.07	545.66	554.71	556.44	214,194.00
20.03.2026	556.51	549.04	555.59	552.22	398,148.00
23.03.2026	565.00	550.40	557.30	551.86	186,706.00
24.03.2026	549.48	535.70	547.29	537.48	185,443.00
25.03.2026	542.21	525.29	542.37	530.86	185,338.00
26.03.2026	538.96	528.00	528.74	534.75	155,482.00
27.03.2026	535.00	520.00	530.01	523.54	203,970.00
30.03.2026	535.49	524.00	527.03	531.83	163,335.00
31.03.2026	544.87	530.00	541.23	539.26	230,105.00
01.04.2026	540.10	525.58	536.01	537.06	188,363.00
02.04.2026	546.66	531.45	532.53	544.77	179,812.00
06.04.2026	549.87	544.61	544.50	546.59	172,341.00
07.04.2026	552.71	546.14	548.13	547.29	236,888.00
08.04.2026	567.49	554.01	557.49	556.98	247,522.00
09.04.2026	557.09	541.63	556.15	546.04	257,809.00
10.04.2026	545.75	533.92	542.32	536.38	241,921.00
13.04.2026	552.92	535.67	540.95	552.57	212,237.00
14.04.2026	556.78	545.33	549.14	545.78	283,659.00
15.04.2026	562.11	547.10	548.26	560.12	225,756.00
16.04.2026	567.78	561.81	565.54	564.87	199,665.00
17.04.2026	572.87	562.89	569.58	568.30	387,671.00
20.04.2026	569.99	556.41	568.42	567.08	270,590.00
21.04.2026	604.08	572.86	572.87	597.51	800,798.00
22.04.2026	621.20	605.00	607.08	608.42	450,474.00
23.04.2026	611.05	581.68	604.70	597.86	420,780.00
24.04.2026	598.36	589.67	594.96	592.67	180,684.00
27.04.2026	599.71	589.10	590.46	591.15	278,786.00
28.04.2026	602.88	593.40	597.47	594.96	349,714.00
29.04.2026	599.99	587.00	598.08	598.00	290,323.00
30.04.2026	592.00	584.92	591.25	591.41	321,838.00
01.05.2026	602.05	588.51	598.12	588.70	129,881.00
05.05.2026	583.56	569.16	583.00	581.00	378,692.00
06.05.2026	584.54	573.62	575.61	582.09	363,942.00
07.05.2026	592.72	581.32	582.99	588.26	244,981.00
08.05.2026	589.02	577.45	588.40	585.25	276,480.00
11.05.2026	588.02	578.17	582.46	584.40	349,835.00
12.05.2026	588.86	577.06	589.88	581.44	486,994.00
13.05.2026	580.44	554.51	580.44	570.86	385,263.00
14.05.2026	573.30	565.66	572.50	569.89	337,330.00
15.05.2026	576.94	558.47	572.48	561.77	224,401.00
18.05.2026	585.13	561.99	564.54	584.49	263,303.00
19.05.2026	596.50	577.56	589.57	577.58	435,632.00
20.05.2026	587.10	571.58	575.50	581.96	221,915.00
21.05.2026	585.64	572.86	576.80	582.12	208,584.00
22.05.2026	591.44	580.00	583.67	588.84	174,573.00
26.05.2026	592.63	579.26	585.45	588.81	238,213.00
27.05.2026	607.26	594.19	598.00	603.64	299,151.00
28.05.2026	626.99	602.00	606.16	626.84	520,691.00
29.05.2026	640.20	623.26	625.68	631.61	428,715.00
01.06.2026	644.67	631.39	633.61	643.69	309,430.00
02.06.2026	640.40	622.78	640.40	630.27	435,444.00
03.06.2026	625.41	613.07	624.63	613.59	295,295.00
04.06.2026	627.44	617.28	627.35	619.15	184,984.00
05.06.2026	624.89	612.44	622.45	615.47	165,567.00
08.06.2026	612.39	600.50	606.74	602.78	194,002.00
09.06.2026	610.10	594.00	600.22	607.30	174,395.00
10.06.2026	609.59	593.94	603.81	608.21	149,626.00
11.06.2026	608.71	593.41	607.36	594.20	169,294.00
12.06.2026	600.54	588.31	598.99	599.01	169,588.00
15.06.2026	615.45	598.86	600.15	611.14	227,985.00
16.06.2026	617.99	603.67	615.24	608.53	200,785.00
17.06.2026	610.49	590.89	603.20	597.21	225,910.00
18.06.2026	600.30	580.00	597.86	580.95	399,384.00
22.06.2026	582.57	567.55	576.98	580.55	312,722.00
23.06.2026	590.13	578.04	587.21	581.23	314,344.00
24.06.2026	587.87	577.12	585.09	577.28	292,779.00
25.06.2026	579.46	542.45	575.83	544.89	412,118.00
26.06.2026	566.16	547.41	548.36	554.48	844,728.00
29.06.2026	568.93	552.99	561.99	558.18	336,294.00
30.06.2026	562.61	549.14	555.76	560.11	305,884.00
01.07.2026	589.77	565.04	565.27	582.18	416,838.00
02.07.2026	603.72	586.03	589.78	603.11	237,835.00
06.07.2026	614.45	589.30	599.01	614.06	160,535.00
07.07.2026	619.39	606.99	615.45	608.70	223,885.00
08.07.2026	610.00	594.64	604.08	600.09	69,530.00
09.07.2026	610.00	593.05	600.08	603.31	227,632.00
10.07.2026	615.83	601.20	613.64	603.82	75,568.00
13.07.2026	620.68	605.60	613.00	620.09	188,273.00
14.07.2026	613.81	602.16	609.05	611.48	146,088.00
15.07.2026	631.33	610.17	617.01	621.85	203,642.00
16.07.2026	637.25	623.43	624.70	637.25	218,856.00
17.07.2026	644.77	622.23	637.33	628.83	307,656.00
20.07.2026	631.32	621.09	630.00	625.60	332,920.00
21.07.2026	578.76	548.01	560.58	561.57	924,186.00
22.07.2026	571.71	557.20	560.00	571.04	566,479.00
23.07.2026	567.77	548.92	562.60	552.62	688,319.00
24.07.2026	560.99	549.59	557.35	550.54	487,292.00
27.07.2026	573.86	557.49	560.00	570.94	347,672.00
28.07.2026	585.55	568.42	575.22	579.45	315,343.00
29.07.2026	589.91	578.02	581.43	583.02	259,216.00
30.07.2026	585.41	566.99	582.57	576.02	279,534.00
31.07.2026	580.45	566.79	572.95	572.45	284,347.00
03.08.2026	582.20	569.70	580.56	574.69	158,543.00
04.08.2026	582.91	570.03	573.68	571.61	343,295.00
05.08.2026	581.78	568.19	579.97	571.72	264,212.00
06.08.2026	573.79	563.96	570.00	567.09	297,255.00
07.08.2026	571.43	560.97	567.29	563.17	261,727.00
10.08.2026	570.24	559.93	562.50	563.10	391,890.00
11.08.2026	565.33	558.80	562.98	561.63	304,656.00
12.08.2026	565.25	556.00	559.34	563.17	429,210.00
13.08.2026	579.36	555.11	560.58	575.58	355,446.00
14.08.2026	572.76	567.06	572.76	569.06	191,596.00
17.08.2026	569.68	550.52	560.56	550.66	291,944.00
18.08.2026	566.85	554.07	559.96	563.91	312,243.00
19.08.2026	575.66	560.43	563.06	565.07	294,246.00
20.08.2026	572.42	561.79	564.88	568.66	278,373.00
21.08.2026	574.98	562.69	566.90	563.60	187,914.00
24.08.2026	572.47	562.75	563.41	571.35	178,407.00
25.08.2026	570.00	560.72	565.00	564.08	167,169.00
26.08.2026	567.80	560.01	560.47	564.14	122,035.00
27.08.2026	572.58	564.99	567.07	569.05	212,994.00
28.08.2026	576.53	570.46	572.22	570.82	116,410.00
31.08.2026	573.05	564.06	567.18	570.96	179,066.00
01.09.2026	572.66	559.69	567.00	563.13	168,192.00
02.09.2026	565.67	555.52	564.32	559.99	112,137.00
03.09.2026	576.39	564.46	567.69	574.66	116,135.00
04.09.2026	573.39	560.46	563.30	573.21	260,189.00
08.09.2026	567.39	550.16	566.82	551.49	224,950.00
09.09.2026	556.61	545.56	550.01	554.82	224,098.00
10.09.2026	555.80	545.12	555.93	547.50	231,892.00
11.09.2026	556.51	545.70	553.30	554.61	168,478.00
14.09.2026	564.77	542.63	562.07	553.63	350,478.00
15.09.2026	553.65	543.55	550.70	544.46	241,729.00
16.09.2026	548.65	537.36	545.01	540.70	297,440.00
17.09.2026	552.88	542.17	545.36	549.40	248,927.00
18.09.2026	555.40	544.18	547.10	552.88	332,061.00
21.09.2026	559.90	552.33	555.50	559.02	163,126.00
22.09.2026	559.35	547.85	558.16	548.66	318,816.00
23.09.2026	559.15	548.65	548.86	555.77	358,657.00
24.09.2026	563.27	552.10	556.20	556.23	224,881.00
25.09.2026	555.61	547.55	553.50	551.45	199,610.00
28.09.2026	547.00	540.44	545.50	542.86	254,488.00
29.09.2026	540.46	533.46	538.85	539.80	238,398.00
30.09.2026	546.62	537.97	538.15	538.99	296,747.00
01.10.2026	550.40	536.86	542.39	545.56	262,034.00
02.10.2026	549.89	536.03	545.37	536.29	216,095.00
05.10.2026	553.39	535.35	538.04	552.34	176,032.00
06.10.2026	560.62	551.41	554.75	554.77	271,944.00
07.10.2026	558.66	549.18	553.51	555.20	181,816.00
08.10.2026	562.90	552.79	555.00	561.77	178,420.00
09.10.2026	566.79	560.88	563.99	564.97	166,548.00
12.10.2026	571.39	565.66	568.00	567.96	228,169.00
13.10.2026	571.47	558.87	570.07	560.85	206,160.00
14.10.2026	562.53	557.00	560.45	560.62	231,869.00
15.10.2026	575.00	565.34	566.57	574.80	319,139.00
16.10.2026	577.00	564.60	579.00	568.85	462,302.00
19.10.2026	567.15	558.58	564.09	566.55	483,738.00
20.10.2026	605.60	574.55	587.21	592.17	657,438.00
21.10.2026	607.95	586.08	589.00	604.59	356,501.00
22.10.2026	624.18	600.87	604.59	620.42	312,489.00

צרו איתנו קשר *5988