גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > מג'יק > גרפים

עדכון אחרון 15.09.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק

Magic Software Enterprises

ישראליות בניו-יורק MGIC נאסד"ק USD

שער

19.93

שינוי

-2.45%

שינוי ב USD

-0.50

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	19.785	19.785	19.785	19.785	0.00
16:50	20.04	20.04	20.04	20.04	927.00
17:00	19.935	19.935	19.935	19.935	6,846.00
17:10	20.1	20.1	20.1	20.1	1,316.00
17:20	20.1	20.1	20.1	20.1	1,113.00
17:30	20.095	20.095	20.095	20.095	176.00
17:40	20.095	20.095	20.095	20.095	64.00
17:50	19.935	19.935	19.935	19.935	1,881.00
18:00	19.935	19.935	19.935	19.935	287.00
18:10	20.0189	20.0189	20.0189	20.0189	301.00
18:20	19.995	19.995	19.995	19.995	2,256.00
18:30	19.975	19.975	19.975	19.975	315.00
18:40	19.975	19.975	19.975	19.975	176.00
18:50	20.005	20.005	20.005	20.005	482.00
19:00	20.06	20.06	20.06	20.06	202.00
19:10	20.029	20.029	20.029	20.029	1,327.00
19:20	20.01	20.01	20.01	20.01	1,892.00
19:30	19.945	19.945	19.945	19.945	2,442.00
19:40	20	20	20	20	554.00
19:50	19.99	19.99	19.99	19.99	909.00
20:00	19.99	19.99	19.99	19.99	89.00
20:10	19.94	19.94	19.94	19.94	284.00
20:20	19.945	19.945	19.945	19.945	274.00
20:30	19.945	19.945	19.945	19.945	24.00
20:40	19.945	19.945	19.945	19.945	208.00
20:50	19.945	19.945	19.945	19.945	231.00
21:00	19.945	19.945	19.945	19.945	179.00
21:10	19.97	19.97	19.97	19.97	656.00
21:20	19.92	19.92	19.92	19.92	1,014.00
21:30	19.9	19.9	19.9	19.9	1,381.00
21:40	19.905	19.905	19.905	19.905	225.00
21:50	19.86	19.86	19.86	19.86	339.00
22:00	19.86	19.86	19.86	19.86	16.00
22:10	19.9	19.9	19.9	19.9	572.00
22:20	19.93	19.93	19.93	19.93	4,975.00
22:30	19.9351	19.9351	19.9351	19.9351	1,493.00
22:40	19.93	19.93	19.93	19.93	885.00
22:50	19.935	19.935	19.935	19.935	3,689.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.09.2025 17:00	20.64	20.515	20.615	20.53	12,416.00
10.09.2025 17:30	20.671	20.671	20.671	20.671	40,841.00
10.09.2025 18:00	20.675	20.671	20.675	20.671	1,682.00
10.09.2025 18:30	20.69	20.59	20.665	20.59	3,427.00
10.09.2025 19:00	20.59	20.54	20.54	20.59	3,464.00
10.09.2025 19:30	20.645	20.615	20.645	20.615	2,648.00
10.09.2025 20:00	20.615	20.59	20.615	20.61	4,508.00
10.09.2025 20:30	20.665	20.6	20.6	20.665	1,881.00
10.09.2025 21:00	20.66	20.57	20.66	20.57	5,741.00
10.09.2025 21:30	20.62	20.57	20.62	20.57	2,928.00
10.09.2025 22:00	20.565	20.52	20.565	20.52	6,022.00
10.09.2025 22:30	20.59	20.52	20.52	20.585	10,069.00
11.09.2025 16:30	20.61	20.575	20.59	20.575	287.00
11.09.2025 17:00	20.6	20.405	20.46	20.6	521.00
11.09.2025 17:30	20.49	20.48	20.48	20.49	613.00
11.09.2025 18:00	20.49	20.49	20.49	20.49	10,805.00
11.09.2025 18:30	20.5772	20.47	20.47	20.5772	510.00
11.09.2025 19:00	20.5765	20.545	20.545	20.5765	897.00
11.09.2025 19:30	20.58	20.58	20.58	20.58	15,953.00
11.09.2025 20:00	20.6	20.58	20.58	20.58	1,685.00
11.09.2025 20:30	20.5	20.5	20.5	20.5	391.00
11.09.2025 21:00	20.5978	20.5978	20.5978	20.5978	399.00
11.09.2025 21:30	20.57	20.535	20.55	20.57	1,661.00
11.09.2025 22:00	20.57	20.5	20.5	20.57	1,838.00
11.09.2025 22:30	20.675	20.46	20.57	20.5	6,400.00
12.09.2025 16:30	20.4292	20.37	20.41	20.4292	262.00
12.09.2025 17:00	20.4607	20.3001	20.3001	20.4607	195.00
12.09.2025 17:30	20.4	20.32	20.32	20.35	517.00
12.09.2025 18:00	20.3983	20.3983	20.3983	20.3983	8,484.00
12.09.2025 18:30	20.3983	20.395	20.3983	20.395	559.00
12.09.2025 19:00	20.38	20.38	20.38	20.38	202.00
12.09.2025 19:30	20.345	20.345	20.345	20.345	208.00
12.09.2025 20:00	20.3812	20.3812	20.3812	20.3812	12,645.00
12.09.2025 20:30	20.42	20.36	20.36	20.37	1,258.00
12.09.2025 21:00	20.42	20.42	20.42	20.42	303.00
12.09.2025 21:30	20.455	20.45	20.45	20.455	957.00
12.09.2025 22:00	20.46	20.46	20.46	20.46	702.00
12.09.2025 22:30	20.4862	20.38	20.4	20.38	5,188.00
15.09.2025 16:30	20.115	19.785	19.88	19.92	1,966.00
15.09.2025 17:00	20.1	19.98	20.1	20.095	2,126.00
15.09.2025 17:30	20.02	19.935	20.02	19.95	1,726.00
15.09.2025 18:00	20.04	19.975	20.0189	19.975	2,386.00
15.09.2025 18:30	20.06	19.975	19.975	20.029	2,646.00
15.09.2025 19:00	20.01	19.93	19.93	20	2,595.00
15.09.2025 19:30	19.99	19.99	19.99	19.99	581.00
15.09.2025 20:00	19.945	19.94	19.94	19.945	1,762.00
15.09.2025 20:30	19.955	19.945	19.945	19.955	1,210.00
15.09.2025 21:00	19.97	19.9	19.97	19.9	2,565.00
15.09.2025 21:30	19.9315	19.86	19.905	19.9315	2,687.00
15.09.2025 22:00	19.9351	19.87	19.9	19.9351	6,139.00
15.09.2025 22:30	19.98	19.88	19.93	19.98	17,089.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2024	11.64	11.20	11.64	11.29	66,999.00
18.09.2024	11.39	11.25	11.38	11.33	36,972.00
19.09.2024	11.56	11.16	11.32	11.54	154,146.00
20.09.2024	11.56	11.15	11.56	11.39	107,137.00
23.09.2024	11.46	11.20	11.40	11.27	49,628.00
24.09.2024	11.74	11.42	11.42	11.65	43,250.00
25.09.2024	11.78	11.61	11.71	11.77	40,809.00
26.09.2024	12.17	11.89	11.91	11.91	44,483.00
27.09.2024	11.99	11.82	11.90	11.88	15,376.00
30.09.2024	11.98	11.78	11.90	11.82	27,909.00
01.10.2024	11.91	11.52	11.91	11.63	43,292.00
02.10.2024	11.75	11.48	11.57	11.65	16,341.00
03.10.2024	11.68	11.44	11.64	11.44	19,608.00
04.10.2024	11.57	11.32	11.56	11.48	24,616.00
07.10.2024	11.40	11.28	11.35	11.31	18,886.00
08.10.2024	11.40	11.25	11.32	11.34	17,524.00
09.10.2024	11.26	11.09	11.26	11.11	16,748.00
10.10.2024	11.09	10.71	10.99	10.99	30,069.00
11.10.2024	11.29	11.00	11.00	11.21	24,808.00
14.10.2024	11.30	11.08	11.24	11.12	18,660.00
15.10.2024	11.28	11.02	11.02	11.24	19,479.00
16.10.2024	11.26	11.12	11.13	11.22	25,210.00
17.10.2024	11.25	11.10	11.25	11.16	13,252.00
18.10.2024	11.31	11.15	11.15	11.19	15,848.00
21.10.2024	11.54	11.34	11.35	11.49	18,959.00
22.10.2024	11.51	11.23	11.47	11.32	34,421.00
23.10.2024	11.32	11.01	11.32	11.15	11,565.00
24.10.2024	11.19	11.01	11.16	11.06	12,312.00
25.10.2024	11.22	11.01	11.01	11.18	22,912.00
28.10.2024	11.45	11.18	11.25	11.32	21,462.00
29.10.2024	11.30	11.13	11.30	11.20	49,429.00
30.10.2024	11.73	11.37	11.71	11.55	49,941.00
31.10.2024	11.51	11.21	11.46	11.21	30,796.00
04.11.2024	11.19	10.95	11.18	10.99	16,504.00
05.11.2024	11.08	10.91	11.03	10.96	14,154.00
06.11.2024	11.14	10.78	10.95	10.78	39,609.00
07.11.2024	10.89	10.42	10.81	10.75	46,404.00
11.11.2024	11.41	11.12	11.12	11.40	27,993.00
12.11.2024	11.35	11.13	11.23	11.13	12,126.00
13.11.2024	11.51	11.24	11.35	11.24	35,229.00
14.11.2024	11.64	11.48	11.50	11.58	25,460.00
15.11.2024	11.51	11.27	11.50	11.42	36,928.00
18.11.2024	11.36	10.70	10.93	11.01	52,462.00
19.11.2024	11.18	10.79	11.18	10.96	30,520.00
20.11.2024	11.17	10.92	10.92	10.92	30,553.00
21.11.2024	11.12	10.83	10.96	10.99	16,060.00
22.11.2024	11.08	10.93	11.08	10.99	13,252.00
25.11.2024	11.50	11.20	11.21	11.46	40,171.00
26.11.2024	11.44	11.12	11.41	11.24	14,030.00
27.11.2024	12.45	11.01	11.22	11.95	352,075.00
29.11.2024	13.40	12.43	12.45	12.58	185,578.00
02.12.2024	12.69	12.00	12.59	12.10	119,288.00
03.12.2024	12.15	11.80	12.09	12.01	45,964.00
04.12.2024	12.12	11.77	12.12	11.91	74,050.00
05.12.2024	12.14	11.85	11.96	11.98	45,680.00
06.12.2024	12.20	11.94	12.10	12.18	29,432.00
09.12.2024	12.97	12.78	12.80	12.86	70,152.00
10.12.2024	12.82	12.35	12.82	12.51	35,804.00
11.12.2024	12.81	12.52	12.81	12.61	64,839.00
12.12.2024	12.65	12.30	12.53	12.30	20,459.00
13.12.2024	12.48	12.20	12.31	12.26	23,779.00
16.12.2024	12.64	12.29	12.50	12.51	37,877.00
17.12.2024	12.65	12.48	12.57	12.48	38,998.00
18.12.2024	12.64	12.14	12.52	12.19	36,425.00
19.12.2024	12.27	11.74	12.19	11.90	144,065.00
20.12.2024	12.30	11.70	11.72	12.04	70,976.00
23.12.2024	11.94	11.80	11.82	11.84	22,957.00
24.12.2024	11.91	11.80	11.85	11.89	10,861.00
26.12.2024	11.91	11.78	11.81	11.83	22,255.00
27.12.2024	11.82	11.59	11.77	11.68	17,962.00
30.12.2024	11.82	11.51	11.68	11.74	33,305.00
31.12.2024	12.24	11.97	12.11	12.03	35,254.00
06.01.2025	12.20	12.01	12.06	12.08	33,596.00
07.01.2025	12.20	11.93	12.20	12.09	30,463.00
08.01.2025	12.02	11.64	12.02	11.71	29,792.00
10.01.2025	11.71	11.36	11.69	11.45	52,863.00
13.01.2025	11.85	11.57	11.63	11.85	28,507.00
14.01.2025	12.30	12.15	12.26	12.20	38,828.00
15.01.2025	12.68	12.53	12.61	12.62	36,568.00
16.01.2025	12.81	12.00	12.70	12.30	116,888.00
17.01.2025	12.60	12.25	12.42	12.60	47,172.00
21.01.2025	12.87	12.62	12.75	12.85	66,187.00
22.01.2025	12.97	12.72	12.86	12.74	58,758.00
23.01.2025	13.03	12.81	12.81	12.99	36,695.00
24.01.2025	13.01	12.81	13.01	12.85	28,416.00
27.01.2025	12.77	12.40	12.77	12.45	38,686.00
28.01.2025	12.63	12.39	12.39	12.47	40,315.00
29.01.2025	12.89	12.71	12.83	12.82	48,318.00
30.01.2025	13.19	12.80	13.11	12.80	38,466.00
31.01.2025	12.96	12.59	12.76	12.68	44,638.00
03.02.2025	12.68	12.43	12.58	12.58	16,259.00
04.02.2025	12.96	12.59	12.75	12.92	32,345.00
05.02.2025	13.46	13.29	13.32	13.41	39,970.00
06.02.2025	13.38	13.15	13.30	13.16	28,034.00
07.02.2025	13.16	12.94	13.05	12.95	54,817.00
10.02.2025	13.16	13.03	13.08	13.05	28,169.00
11.02.2025	13.35	12.98	12.98	13.09	33,534.00
12.02.2025	12.96	12.80	12.96	12.85	20,049.00
13.02.2025	13.08	12.69	12.90	12.92	38,775.00
14.02.2025	12.93	12.75	12.78	12.79	32,297.00
18.02.2025	13.22	13.04	13.13	13.20	47,232.00
19.02.2025	13.38	13.16	13.16	13.30	37,488.00
20.02.2025	13.13	12.77	13.13	12.77	22,231.00
21.02.2025	12.85	12.52	12.82	12.56	23,076.00
24.02.2025	12.95	12.58	12.95	12.79	50,435.00
25.02.2025	12.75	12.48	12.75	12.52	27,355.00
26.02.2025	12.71	12.47	12.56	12.50	41,474.00
27.02.2025	12.53	12.24	12.53	12.25	15,601.00
28.02.2025	12.33	12.14	12.19	12.30	14,998.00
03.03.2025	12.69	12.28	12.51	12.36	38,913.00
04.03.2025	12.34	11.89	12.34	12.09	44,493.00
05.03.2025	12.15	11.90	12.15	12.12	28,945.00
06.03.2025	12.08	11.81	12.08	11.84	25,459.00
07.03.2025	11.92	11.65	11.83	11.90	32,387.00
10.03.2025	12.87	12.02	12.02	12.85	386,388.00
11.03.2025	14.04	13.27	13.88	13.39	734,952.00
12.03.2025	13.99	13.48	13.51	13.99	302,770.00
13.03.2025	13.92	13.39	13.91	13.72	46,532.00
14.03.2025	13.97	13.61	13.61	13.88	85,100.00
17.03.2025	14.24	13.76	13.91	14.20	152,312.00
18.03.2025	13.99	13.65	13.85	13.90	150,427.00
19.03.2025	14.13	13.67	13.79	14.04	163,137.00
20.03.2025	13.89	13.42	13.89	13.44	99,937.00
21.03.2025	13.49	13.28	13.44	13.49	57,385.00
24.03.2025	13.43	13.11	13.43	13.23	118,282.00
25.03.2025	13.47	13.26	13.26	13.40	76,443.00
26.03.2025	13.33	13.07	13.32	13.18	31,471.00
27.03.2025	13.23	13.00	13.13	13.17	30,303.00
28.03.2025	13.10	12.89	13.10	12.95	34,460.00
31.03.2025	13.00	12.63	12.94	12.99	98,792.00
01.04.2025	13.28	12.96	13.10	13.28	54,651.00
02.04.2025	13.44	13.05	13.07	13.42	48,661.00
03.04.2025	13.21	12.98	13.08	13.06	41,975.00
04.04.2025	12.84	12.28	12.73	12.65	101,620.00
07.04.2025	12.85	11.98	12.10	12.34	138,542.00
08.04.2025	12.86	12.38	12.70	12.57	88,529.00
09.04.2025	13.19	12.40	12.40	13.17	59,502.00
10.04.2025	13.01	12.60	12.94	12.83	44,427.00
11.04.2025	13.19	12.75	12.84	13.12	26,366.00
14.04.2025	13.40	13.14	13.14	13.34	43,834.00
15.04.2025	13.43	13.18	13.37	13.28	26,670.00
16.04.2025	13.30	13.15	13.30	13.24	15,803.00
17.04.2025	13.36	13.15	13.24	13.30	28,622.00
21.04.2025	13.29	13.06	13.29	13.12	25,265.00
22.04.2025	13.44	13.03	13.12	13.34	33,193.00
23.04.2025	13.99	13.63	13.63	13.72	42,630.00
24.04.2025	13.90	13.67	13.76	13.67	81,734.00
25.04.2025	13.90	13.68	13.68	13.88	46,968.00
28.04.2025	13.84	13.51	13.84	13.64	24,046.00
29.04.2025	14.03	13.60	13.60	13.94	36,475.00
30.04.2025	13.95	13.75	13.95	13.84	13,311.00
01.05.2025	14.05	13.82	13.90	13.87	10,781.00
02.05.2025	14.24	14.00	14.07	14.23	36,550.00
05.05.2025	13.88	13.64	13.88	13.70	21,850.00
06.05.2025	14.04	13.73	13.75	13.84	25,348.00
07.05.2025	14.05	13.85	14.04	13.90	23,216.00
08.05.2025	14.48	14.34	14.45	14.41	39,923.00
09.05.2025	14.46	14.31	14.45	14.31	27,535.00
12.05.2025	14.50	14.31	14.41	14.43	34,059.00
13.05.2025	15.32	14.78	14.78	15.20	83,850.00
14.05.2025	15.56	15.18	15.25	15.55	75,649.00
15.05.2025	15.89	15.61	15.71	15.72	55,085.00
16.05.2025	15.94	15.61	15.72	15.84	48,699.00
19.05.2025	16.50	15.88	16.20	16.15	131,075.00
20.05.2025	16.14	15.68	16.05	15.81	60,152.00
21.05.2025	15.73	14.35	15.43	15.38	115,349.00
22.05.2025	15.36	15.02	15.32	15.02	38,198.00
23.05.2025	15.23	14.67	14.78	15.11	46,277.00
27.05.2025	16.13	15.56	15.74	16.05	143,873.00
28.05.2025	16.36	15.91	16.11	16.13	82,438.00
29.05.2025	16.43	15.69	16.19	15.73	117,617.00
30.05.2025	16.18	15.61	15.72	15.83	42,005.00
02.06.2025	16.05	15.58	15.60	15.95	77,504.00
03.06.2025	16.29	15.90	16.05	16.13	90,206.00
04.06.2025	16.39	16.17	16.17	16.33	29,543.00
05.06.2025	16.44	16.13	16.38	16.16	28,491.00
06.06.2025	16.39	16.15	16.21	16.35	26,909.00
09.06.2025	16.30	15.90	16.20	16.15	43,198.00
10.06.2025	16.29	16.00	16.12	16.12	33,414.00
11.06.2025	16.44	16.07	16.29	16.07	29,471.00
12.06.2025	16.05	15.70	16.05	15.79	38,068.00
13.06.2025	15.60	15.02	15.14	15.23	50,535.00
16.06.2025	16.57	16.08	16.19	16.39	138,939.00
17.06.2025	16.58	16.32	16.49	16.45	39,041.00
18.06.2025	17.07	16.64	16.64	16.78	80,381.00
20.06.2025	17.01	16.72	16.97	16.98	58,297.00
23.06.2025	17.47	17.04	17.08	17.40	78,161.00
24.06.2025	18.03	17.72	17.81	17.90	103,042.00
25.06.2025	18.26	17.97	18.10	18.07	67,696.00
26.06.2025	18.25	18.00	18.04	18.10	47,373.00
27.06.2025	18.25	17.93	18.10	18.21	39,806.00
30.06.2025	19.38	18.89	18.93	19.12	107,605.00
01.07.2025	19.90	19.20	19.31	19.67	182,217.00
02.07.2025	20.44	19.66	19.94	20.33	103,649.00
03.07.2025	20.83	20.33	20.33	20.70	52,742.00
07.07.2025	21.26	20.79	20.82	20.98	149,528.00
08.07.2025	21.98	20.17	20.83	20.40	125,541.00
09.07.2025	21.74	21.14	21.17	21.67	202,504.00
10.07.2025	22.00	21.33	21.73	21.57	104,487.00
11.07.2025	21.59	21.26	21.33	21.47	67,976.00
14.07.2025	20.88	20.50	20.80	20.73	135,251.00
15.07.2025	21.05	20.74	20.91	20.84	63,935.00
16.07.2025	20.92	20.51	20.83	20.81	43,565.00
17.07.2025	21.10	20.72	20.96	21.01	36,485.00
18.07.2025	21.37	21.03	21.23	21.13	38,593.00
21.07.2025	21.45	21.14	21.24	21.34	43,699.00
22.07.2025	21.79	21.21	21.40	21.44	73,942.00
23.07.2025	21.75	21.44	21.63	21.68	37,615.00
24.07.2025	21.68	21.33	21.68	21.46	25,002.00
25.07.2025	21.54	21.27	21.54	21.41	25,430.00
28.07.2025	21.41	20.96	21.41	21.06	42,417.00
29.07.2025	21.22	20.72	20.99	20.72	43,489.00
30.07.2025	21.07	20.52	20.71	20.79	46,457.00
31.07.2025	21.12	20.70	21.03	20.71	27,025.00
01.08.2025	21.01	20.37	20.37	20.60	59,889.00
04.08.2025	21.00	20.64	20.64	20.85	23,887.00
05.08.2025	20.50	19.85	20.35	19.97	95,571.00
06.08.2025	20.39	19.77	19.87	20.20	60,773.00
07.08.2025	20.62	19.99	20.42	20.12	50,963.00
08.08.2025	20.20	19.70	20.03	19.96	21,396.00
11.08.2025	19.87	19.38	19.74	19.52	32,904.00
12.08.2025	19.61	18.57	19.61	18.80	79,270.00
13.08.2025	20.49	19.79	19.94	20.49	101,646.00
14.08.2025	20.85	20.00	20.23	20.00	70,417.00
15.08.2025	20.37	19.94	19.94	20.36	18,665.00
18.08.2025	20.42	19.93	20.41	20.17	39,977.00
19.08.2025	20.56	20.20	20.30	20.28	30,355.00
20.08.2025	20.17	19.58	20.17	19.75	50,305.00
21.08.2025	19.96	19.64	19.75	19.85	16,496.00
22.08.2025	20.55	19.79	19.79	20.39	28,517.00
25.08.2025	20.86	20.37	20.59	20.47	39,455.00
26.08.2025	20.91	20.36	20.38	20.51	46,262.00
27.08.2025	20.53	20.27	20.53	20.32	32,212.00
28.08.2025	20.68	20.28	20.28	20.48	27,603.00
29.08.2025	20.85	20.19	20.35	20.30	24,942.00
02.09.2025	19.62	19.10	19.56	19.30	67,757.00
03.09.2025	19.48	19.11	19.33	19.48	73,888.00
04.09.2025	19.63	19.33	19.52	19.57	42,129.00
05.09.2025	19.96	18.72	19.70	19.64	49,575.00
08.09.2025	20.85	19.75	20.16	20.11	40,832.00
09.09.2025	20.25	19.79	20.11	20.00	70,517.00
10.09.2025	20.80	20.50	20.61	20.56	62,592.00
11.09.2025	20.67	20.40	20.59	20.43	30,086.00
12.09.2025	20.49	20.30	20.41	20.43	31,880.00
15.09.2025	20.21	19.78	20.03	19.93	54,992.00

צרו איתנו קשר *5988