גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיגמה

Figma

מניה FIG 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	18.9099	18.9099	18.9099	18.9099	0.00
16:50	19.42	19.42	19.42	19.42	511,897.00
17:00	19.235	19.235	19.235	19.235	374,235.00
17:10	18.63	18.63	18.63	18.63	308,358.00
17:20	18.5764	18.5764	18.5764	18.5764	297,266.00
17:30	18.81	18.81	18.81	18.81	239,299.00
17:40	18.83	18.83	18.83	18.83	206,256.00
17:50	18.825	18.825	18.825	18.825	132,607.00
18:00	18.94	18.94	18.94	18.94	115,891.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	19.07	18.65	18.65	18.755	2,443,631.00
18.06.2026 17:30	19.1	18.795	18.795	19.075	3,301,834.00
18.06.2026 18:00	19.145	18.825	19.14	18.86	3,622,404.00
18.06.2026 18:30	19.09	18.79	18.8578	18.8226	5,819,950.00
18.06.2026 19:00	18.86	18.5726	18.85	18.5726	6,424,000.00
18.06.2026 19:30	18.5999	18.475	18.5275	18.565	6,746,237.00
18.06.2026 20:00	18.715	18.545	18.555	18.63	8,803,756.00
18.06.2026 20:30	18.725	18.585	18.625	18.6774	9,503,020.00
18.06.2026 21:00	18.805	18.63	18.7	18.655	10,299,949.00
18.06.2026 21:30	18.68	18.585	18.655	18.6428	7,426,352.00
18.06.2026 22:00	18.645	18.53	18.6151	18.645	8,176,437.00
18.06.2026 22:30	18.896	18.595	18.595	18.8665	8,877,636.00
22.06.2026 16:30	19.79	18.4	18.42	19.79	457,078.00
22.06.2026 17:00	20.0801	19.68	20.07	19.7	1,270,125.00
22.06.2026 17:30	19.75	19.365	19.6	19.52	2,458,147.00
22.06.2026 18:00	19.56	19.1	19.56	19.33	2,501,829.00
22.06.2026 18:30	19.335	19.18	19.315	19.215	4,730,118.00
22.06.2026 19:00	19.22	19	19.205	19.02	7,459,321.00
22.06.2026 19:30	19.17	18.945	19.025	19.075	9,339,528.00
22.06.2026 20:00	19.195	19	19.075	19.075	8,457,467.00
22.06.2026 20:30	19.138	18.955	19.07	19.135	9,084,758.00
22.06.2026 21:00	19.175	18.9707	19.175	19.05	9,755,216.00
22.06.2026 21:30	19.07	18.9	19.055	18.925	9,385,622.00
22.06.2026 22:00	19.0093	18.885	18.905	18.955	9,829,801.00
22.06.2026 22:30	19.23	18.92	18.945	19.095	9,742,725.00
23.06.2026 16:30	19.65	19	19	19.435	982,676.00
23.06.2026 17:00	19.68	19.34	19.46	19.466	1,587,956.00
23.06.2026 17:30	19.78	19.36	19.42	19.73	2,651,403.00
23.06.2026 18:00	19.89	19.565	19.89	19.615	2,500,788.00
23.06.2026 18:30	19.825	19.515	19.6151	19.825	3,879,246.00
23.06.2026 19:00	19.945	19.775	19.84	19.94	4,084,172.00
23.06.2026 19:30	20.02	19.885	19.89	19.895	4,903,446.00
23.06.2026 20:00	20	19.875	19.89	19.92	6,131,607.00
23.06.2026 20:30	19.95	19.69	19.915	19.69	6,777,731.00
23.06.2026 21:00	19.72	19.53	19.705	19.53	6,069,275.00
23.06.2026 21:30	19.5303	19.32	19.53	19.385	11,219,251.00
23.06.2026 22:00	19.53	19.42	19.42	19.475	9,091,473.00
23.06.2026 22:30	19.425	18.955	19.425	19.025	9,832,883.00
24.06.2026 16:30	19.46	18.77	18.89	19.1154	915,539.00
24.06.2026 17:00	18.91	18.51	18.8586	18.69	1,961,679.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	53.62	51.43	52.45	53.32	7,731,134.00
10.09.2025	55.21	50.81	53.61	51.06	9,516,210.00
11.09.2025	56.32	51.04	51.05	55.96	13,089,120.00
12.09.2025	56.30	53.00	56.06	53.07	8,512,854.00
15.09.2025	55.55	52.30	54.67	54.12	8,679,117.00
16.09.2025	55.00	52.22	54.19	53.67	5,680,762.00
17.09.2025	57.49	53.31	53.67	54.78	10,255,770.00
18.09.2025	58.81	54.66	55.48	58.40	7,041,371.00
19.09.2025	59.47	55.24	59.37	56.19	6,245,676.00
22.09.2025	59.69	55.36	56.64	58.81	5,417,991.00
23.09.2025	59.62	56.90	59.62	58.15	4,608,463.00
24.09.2025	57.80	54.81	57.80	55.22	5,583,240.00
25.09.2025	55.12	52.45	53.88	53.46	2,762,141.00
26.09.2025	54.39	52.13	54.00	52.90	4,259,148.00
29.09.2025	54.25	52.64	54.06	53.16	3,220,418.00
30.09.2025	54.45	51.34	53.65	51.84	4,268,551.00
01.10.2025	52.27	49.53	51.39	50.21	5,293,882.00
02.10.2025	52.45	51.12	51.24	51.92	3,446,610.00
03.10.2025	56.09	52.33	52.53	53.02	6,547,106.00
06.10.2025	61.75	51.10	53.50	57.01	16,223,860.00
07.10.2025	64.17	58.78	61.60	60.90	13,938,670.00
08.10.2025	71.48	62.54	63.01	71.10	14,650,970.00
09.10.2025	70.79	67.15	70.16	67.89	5,978,814.00
10.10.2025	70.40	60.76	69.97	61.06	9,716,770.00
13.10.2025	65.47	61.38	62.99	64.28	5,007,588.00
14.10.2025	62.75	60.50	62.23	60.97	4,355,569.00
15.10.2025	65.50	60.88	62.33	63.95	6,801,389.00
16.10.2025	67.68	57.43	65.15	57.81	10,281,070.00
17.10.2025	57.99	54.10	57.00	56.81	4,444,421.00
20.10.2025	58.58	54.01	57.96	55.75	4,123,840.00
21.10.2025	57.25	54.92	55.95	55.72	3,218,714.00
22.10.2025	54.85	51.12	54.50	52.78	3,336,065.00
23.10.2025	53.68	52.51	53.36	53.37	1,724,922.00
24.10.2025	55.48	53.00	54.53	53.34	2,335,712.00
27.10.2025	55.27	52.74	54.35	53.13	2,387,455.00
28.10.2025	54.75	51.82	54.12	51.91	2,473,014.00
29.10.2025	52.64	50.21	52.03	50.84	3,194,424.00
30.10.2025	50.42	48.68	50.03	48.84	3,210,896.00
31.10.2025	50.30	46.88	48.31	49.86	4,259,623.00
03.11.2025	50.04	47.43	49.98	48.21	4,065,207.00
04.11.2025	48.69	45.44	46.27	45.80	4,039,019.00
05.11.2025	46.54	43.80	46.12	44.14	6,817,710.00
06.11.2025	46.79	43.00	45.82	46.03	10,644,050.00
07.11.2025	45.02	43.00	44.66	44.15	15,640,160.00
10.11.2025	44.83	42.25	44.76	44.40	5,755,190.00
11.11.2025	44.97	42.90	43.66	44.49	5,308,773.00
12.11.2025	45.42	43.42	44.39	44.07	2,764,090.00
13.11.2025	43.31	40.02	43.23	40.58	5,470,269.00
14.11.2025	41.24	38.56	40.00	38.70	4,249,097.00
17.11.2025	38.53	36.56	37.83	37.38	7,026,262.00
18.11.2025	37.33	35.72	36.57	36.77	4,651,831.00
19.11.2025	36.70	35.50	36.54	35.74	3,091,669.00
20.11.2025	36.89	33.42	36.40	33.59	4,394,443.00
21.11.2025	34.56	32.83	33.53	34.30	4,113,492.00
24.11.2025	35.72	33.35	34.35	35.48	3,736,974.00
25.11.2025	35.63	33.50	35.04	35.51	2,941,669.00
26.11.2025	36.45	34.82	35.70	36.14	2,513,043.00
28.11.2025	36.55	35.60	36.27	35.98	1,599,144.00
01.12.2025	36.09	34.26	35.18	35.73	2,896,538.00
02.12.2025	36.85	35.83	36.09	36.17	2,536,792.00
03.12.2025	37.50	35.33	36.28	37.36	1,936,187.00
04.12.2025	39.15	36.70	37.28	38.69	3,451,527.00
05.12.2025	38.83	37.40	38.36	37.98	2,519,189.00
08.12.2025	38.07	36.65	38.00	37.64	2,554,274.00
09.12.2025	39.01	36.99	37.31	38.45	2,149,470.00
10.12.2025	40.28	38.13	38.50	39.30	3,535,096.00
11.12.2025	38.91	37.82	38.90	38.68	2,096,876.00
12.12.2025	38.68	36.01	38.63	36.07	3,027,858.00
15.12.2025	35.91	33.92	35.79	35.09	4,162,391.00
16.12.2025	36.18	34.71	34.83	35.95	2,659,757.00
17.12.2025	37.80	35.86	35.99	37.46	3,154,548.00
18.12.2025	38.49	36.57	37.87	37.01	2,918,286.00
19.12.2025	39.50	37.44	37.74	39.39	2,883,077.00
22.12.2025	40.18	38.82	39.96	39.19	2,346,100.00
23.12.2025	38.87	37.41	38.59	38.40	2,431,639.00
24.12.2025	38.93	38.11	38.19	38.84	858,491.00
26.12.2025	39.37	37.88	39.27	38.53	1,582,018.00
29.12.2025	38.68	37.66	37.85	37.82	2,097,556.00
30.12.2025	38.40	37.47	37.76	37.62	2,089,790.00
31.12.2025	37.65	36.53	37.02	37.36	2,216,333.00
02.01.2026	38.15	36.23	37.96	37.60	2,679,097.00
05.01.2026	38.54	36.30	38.10	37.05	4,291,200.00
06.01.2026	37.49	35.71	36.81	37.49	2,562,291.00
07.01.2026	37.90	36.44	36.80	37.25	1,677,861.00
08.01.2026	37.78	36.15	37.17	37.28	1,963,586.00
09.01.2026	38.05	35.97	37.42	37.35	2,155,216.00
12.01.2026	37.77	36.05	37.11	36.40	2,668,658.00
13.01.2026	36.53	33.03	36.08	33.56	8,345,139.00
14.01.2026	34.13	32.07	33.86	32.35	4,885,389.00
15.01.2026	32.47	31.60	32.29	31.61	4,000,663.00
16.01.2026	31.50	29.48	31.54	29.55	8,989,663.00
20.01.2026	28.79	27.48	28.18	27.76	8,175,938.00
21.01.2026	27.86	26.79	27.63	27.07	7,006,175.00
22.01.2026	28.92	27.07	27.31	28.42	6,120,559.00
23.01.2026	29.48	27.87	28.24	28.94	3,825,656.00
26.01.2026	29.69	28.22	28.98	29.18	3,304,424.00
27.01.2026	29.29	27.98	29.00	28.44	3,620,021.00
28.01.2026	30.25	28.32	28.73	30.05	4,030,201.00
29.01.2026	29.77	26.75	29.77	27.07	6,520,832.00
30.01.2026	27.12	25.91	27.00	25.93	5,240,048.00
02.02.2026	25.82	23.99	25.60	24.01	7,970,168.00
03.02.2026	23.41	20.94	23.37	21.39	14,785,310.00
04.02.2026	22.72	19.85	21.02	22.51	14,331,640.00
05.02.2026	22.97	21.42	22.06	22.21	16,020,050.00
06.02.2026	22.95	20.95	22.48	21.95	7,162,440.00
09.02.2026	22.43	20.95	21.54	22.13	5,263,902.00
10.02.2026	25.17	21.90	22.26	24.11	14,992,980.00
11.02.2026	23.69	22.17	23.48	22.58	6,558,133.00
12.02.2026	22.83	21.15	22.61	22.01	5,554,797.00
13.02.2026	23.37	22.17	22.60	22.52	5,027,369.00
17.02.2026	23.57	21.97	22.90	23.11	7,365,116.00
18.02.2026	24.85	22.84	23.11	24.20	12,642,380.00
19.02.2026	26.50	23.28	25.83	25.85	36,463,620.00
20.02.2026	28.42	25.07	25.49	26.05	24,186,370.00
23.02.2026	25.23	23.45	25.13	24.73	14,632,880.00
24.02.2026	27.52	24.74	24.78	27.43	14,031,760.00
25.02.2026	31.64	28.48	28.50	31.26	16,337,850.00
26.02.2026	32.65	29.87	30.39	30.22	15,393,000.00
27.02.2026	29.97	28.50	28.59	29.36	6,797,202.00
02.03.2026	29.89	28.28	28.46	29.28	6,241,783.00
03.03.2026	30.90	27.95	28.44	30.77	6,709,692.00
04.03.2026	31.30	29.52	30.55	29.62	7,127,143.00
05.03.2026	31.94	29.15	29.60	30.27	8,343,705.00
06.03.2026	29.70	28.72	29.68	29.12	4,551,512.00
09.03.2026	30.66	28.68	28.75	30.47	7,139,065.00
10.03.2026	30.30	28.25	30.23	28.34	5,806,097.00
11.03.2026	29.77	27.66	28.57	27.82	4,305,196.00
12.03.2026	28.50	26.14	27.86	26.18	4,882,257.00
13.03.2026	26.76	25.43	26.20	26.04	4,461,234.00
16.03.2026	27.19	26.24	26.31	27.16	4,610,228.00
17.03.2026	27.94	27.02	27.02	27.45	3,612,735.00
18.03.2026	27.32	24.85	27.05	25.24	8,815,926.00
19.03.2026	25.72	23.53	25.00	24.23	8,859,316.00
20.03.2026	24.17	23.05	23.68	23.71	7,439,045.00
23.03.2026	24.18	22.75	23.73	23.19	5,602,803.00
24.03.2026	22.91	21.31	22.64	21.89	11,916,260.00
25.03.2026	22.45	20.72	22.33	21.10	8,933,813.00
26.03.2026	22.42	20.93	21.01	22.17	6,428,365.00
27.03.2026	21.62	19.82	21.63	20.24	9,572,470.00
30.03.2026	20.60	19.83	20.28	20.16	4,071,298.00
31.03.2026	21.46	20.10	20.33	21.15	7,192,303.00
01.04.2026	21.56	20.30	21.41	20.44	4,641,370.00
02.04.2026	21.42	19.70	20.43	21.28	4,017,178.00
06.04.2026	21.70	21.05	21.42	21.39	2,676,863.00
07.04.2026	21.50	20.67	21.12	21.20	2,779,866.00
08.04.2026	23.15	20.13	22.48	20.16	8,335,127.00
09.04.2026	20.22	18.78	20.02	19.06	8,751,985.00
10.04.2026	19.15	17.73	19.09	18.15	8,776,682.00
13.04.2026	19.41	17.75	18.05	19.17	7,570,150.00
14.04.2026	20.25	17.65	19.64	18.41	13,358,730.00
15.04.2026	20.48	18.62	18.93	20.33	9,721,919.00
16.04.2026	21.30	19.30	21.29	20.31	10,492,400.00
17.04.2026	21.45	18.61	20.98	18.91	19,962,360.00
20.04.2026	19.33	18.50	18.72	19.03	6,969,632.00
21.04.2026	20.33	18.66	19.03	18.72	10,775,200.00
22.04.2026	19.60	18.80	18.84	19.17	5,107,264.00
23.04.2026	18.56	16.80	18.48	17.33	12,690,340.00
24.04.2026	17.50	16.69	17.25	17.49	10,072,480.00
27.04.2026	17.81	17.02	17.37	17.32	5,001,808.00
28.04.2026	17.68	17.14	17.49	17.18	4,632,195.00
29.04.2026	17.25	16.68	17.07	16.87	5,301,384.00
30.04.2026	18.00	16.60	16.70	17.69	6,887,259.00
01.05.2026	19.27	18.25	18.75	18.75	13,078,160.00
05.05.2026	20.03	18.99	20.03	19.41	6,488,542.00
06.05.2026	19.64	18.79	19.30	19.29	7,518,185.00
07.05.2026	21.50	20.09	20.24	20.58	9,444,898.00
08.05.2026	20.88	19.63	20.04	20.68	5,113,612.00
11.05.2026	21.19	19.61	20.48	20.04	7,249,591.00
12.05.2026	20.04	19.16	19.97	19.36	5,166,321.00
13.05.2026	19.31	18.51	19.07	18.96	5,958,602.00
14.05.2026	20.45	19.05	19.59	20.24	23,425,040.00
15.05.2026	23.93	21.31	22.25	22.91	44,873,940.00
18.05.2026	24.41	21.60	22.02	24.36	20,296,570.00
19.05.2026	25.84	23.09	24.66	23.28	18,306,910.00
20.05.2026	22.85	21.78	22.43	22.56	9,617,523.00
21.05.2026	22.65	21.41	22.23	21.56	7,484,852.00
22.05.2026	23.09	21.78	21.78	22.74	8,384,784.00
26.05.2026	23.05	21.84	22.53	21.94	7,264,918.00
27.05.2026	22.43	21.09	21.51	21.35	8,057,740.00
28.05.2026	23.75	21.37	21.75	23.46	9,960,028.00
29.05.2026	25.75	22.85	23.27	25.54	14,239,510.00
01.06.2026	27.74	25.36	26.35	27.10	12,594,930.00
02.06.2026	25.92	24.00	25.50	24.27	10,053,380.00
03.06.2026	23.90	22.28	23.94	22.77	6,831,017.00
04.06.2026	23.59	22.43	23.53	22.51	6,603,065.00
05.06.2026	22.66	21.26	22.49	21.79	8,666,009.00
08.06.2026	21.94	21.06	21.64	21.11	5,521,716.00
09.06.2026	21.13	19.76	20.68	20.47	8,577,223.00
10.06.2026	20.63	19.61	19.72	19.81	5,901,258.00
11.06.2026	19.73	18.75	19.39	19.34	8,614,555.00
12.06.2026	19.13	17.83	18.96	18.52	12,123,960.00
15.06.2026	19.40	18.47	18.89	18.52	8,642,687.00
16.06.2026	18.49	17.88	18.31	17.98	6,081,920.00
17.06.2026	19.86	18.23	18.99	18.66	15,393,610.00
18.06.2026	19.18	18.29	18.95	18.88	8,717,810.00
22.06.2026	20.13	18.32	18.42	19.09	8,177,150.00
23.06.2026	20.03	18.94	19.18	19.00	7,923,840.00

צרו איתנו קשר *5988