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 20.10.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק

Magic Software Enterprises

ישראליות בניו-יורק MGIC נאסד"ק USD

שער

20.28

שינוי

-1.65%

שינוי ב USD

-0.34

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	20.316	20.316	20.316	20.316	0.00
16:50	20.37	20.37	20.37	20.37	2,614.00
17:00	20.28	20.28	20.28	20.28	564.00
17:10	20.28	20.28	20.28	20.28	0.00
17:20	20.28	20.28	20.28	20.28	25.00
17:30	20.16	20.16	20.16	20.16	2,593.00
17:40	20.16	20.16	20.16	20.16	474.00
17:50	20.21	20.21	20.21	20.21	208.00
18:00	20.3	20.3	20.3	20.3	334.00
18:10	20.17	20.17	20.17	20.17	203.00
18:20	20.17	20.17	20.17	20.17	5.00
18:30	20.22	20.22	20.22	20.22	103.00
18:40	20.22	20.22	20.22	20.22	24.00
18:50	20.46	20.46	20.46	20.46	1,246.00
19:00	20.24	20.24	20.24	20.24	204.00
19:10	20.24	20.24	20.24	20.24	67.00
19:20	20.23	20.23	20.23	20.23	210.00
19:30	20.22	20.22	20.22	20.22	940.00
19:40	20.31	20.31	20.31	20.31	517.00
19:50	20.35	20.35	20.35	20.35	503.00
20:00	20.35	20.35	20.35	20.35	30.00
20:10	20.35	20.35	20.35	20.35	408.00
20:20	20.36	20.36	20.36	20.36	229.00
20:30	20.36	20.36	20.36	20.36	39.00
20:40	20.27	20.27	20.27	20.27	139.00
20:50	20.392	20.392	20.392	20.392	455.00
21:00	20.3902	20.3902	20.3902	20.3902	1,038.00
21:10	20.48	20.48	20.48	20.48	669.00
21:20	20.48	20.48	20.48	20.48	51.00
21:30	20.48	20.48	20.48	20.48	103.00
21:40	20.48	20.48	20.48	20.48	52.00
21:50	20.48	20.48	20.48	20.48	8.00
22:00	20.42	20.42	20.42	20.42	234.00
22:10	20.42	20.42	20.42	20.42	64.00
22:20	20.4	20.4	20.4	20.4	615.00
22:30	20.33	20.33	20.33	20.33	341.00
22:40	20.33	20.33	20.33	20.33	13.00
22:50	20.345	20.345	20.345	20.345	248.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.10.2025 17:00	20.8764	20.8	20.85	20.8764	131.00
15.10.2025 17:30	21	20.775	21	20.775	92.00
15.10.2025 18:00	20.7742	20.74	20.74	20.7742	121.00
15.10.2025 18:30	20.7	20.635	20.7	20.635	159.00
15.10.2025 19:00	20.63	20.63	20.63	20.63	172.00
15.10.2025 19:30	20.65	20.63	20.63	20.65	189.00
15.10.2025 20:00	20.65	20.58	20.65	20.58	340.00
15.10.2025 20:30	20.56	20.56	20.56	20.56	126.00
15.10.2025 21:00	20.715	20.6991	20.6991	20.715	269.00
15.10.2025 21:30	20.7599	20.66	20.7599	20.66	283.00
15.10.2025 22:00	20.73	20.59	20.66	20.59	453.00
15.10.2025 22:30	20.69	20.585	20.585	20.59	1,263.00
16.10.2025 16:30	20.71	20.71	20.71	20.71	45.00
16.10.2025 17:00	20.8	20.627	20.627	20.8	277.00
16.10.2025 17:30	20.8284	20.662	20.8284	20.662	219.00
16.10.2025 18:00	20.71	20.7001	20.71	20.7001	264.00
16.10.2025 18:30	20.59	20.59	20.59	20.59	151.00
16.10.2025 19:00	20.62	20.53	20.62	20.53	506.00
16.10.2025 19:30	20.5	20.43	20.43	20.5	384.00
16.10.2025 20:00	20.5	20.5	20.5	20.5	9,524.00
16.10.2025 20:30	20.46	20.46	20.46	20.46	9,779.00
16.10.2025 21:00	20.46	20.46	20.46	20.46	204.00
16.10.2025 21:30	20.51	20.51	20.51	20.51	211.00
16.10.2025 22:00	20.48	20.48	20.48	20.48	217.00
16.10.2025 22:30	20.525	20.44	20.46	20.5	927.00
17.10.2025 16:30	20.38	20.23	20.38	20.23	15.00
17.10.2025 17:00	20.465	20.465	20.465	20.465	16.00
17.10.2025 17:30	20.465	20.465	20.465	20.465	820.00
17.10.2025 18:00	20.46	20.38	20.46	20.38	61.00
17.10.2025 18:30	20.52	20.52	20.52	20.52	3,007.00
17.10.2025 19:00	20.52	20.52	20.52	20.52	61.00
17.10.2025 19:30	20.45	20.45	20.45	20.45	66.00
17.10.2025 20:00	20.4904	20.4904	20.4904	20.4904	71.00
17.10.2025 20:30	20.535	20.53	20.53	20.535	156.00
17.10.2025 21:00	20.599	20.46	20.515	20.55	530.00
17.10.2025 21:30	20.46	20.46	20.46	20.46	131.00
17.10.2025 22:00	20.58	20.46	20.47	20.4856	1,313.00
17.10.2025 22:30	20.58	20.45	20.47	20.58	1,863.00
20.10.2025 16:30	20.45	20.23	20.45	20.28	787.00
20.10.2025 17:00	20.465	20.16	20.465	20.16	633.00
20.10.2025 17:30	20.4571	20.21	20.4571	20.3	565.00
20.10.2025 18:00	20.22	20.17	20.17	20.22	396.00
20.10.2025 18:30	20.46	20.24	20.27	20.24	661.00
20.10.2025 19:00	20.31	20.22	20.23	20.31	985.00
20.10.2025 19:30	20.35	20.35	20.35	20.35	286.00
20.10.2025 20:00	20.36	20.36	20.36	20.36	290.00
20.10.2025 20:30	20.47	20.27	20.27	20.47	1,872.00
20.10.2025 21:00	20.48	20.47	20.47	20.48	676.00
20.10.2025 21:30	20.42	20.395	20.395	20.42	693.00
20.10.2025 22:00	20.435	20.33	20.435	20.33	1,435.00
20.10.2025 22:30	20.345	20.24	20.345	20.24	1,196.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
16.09.2025	20.20	19.87	19.91	20.17	25,989.00
17.09.2025	19.68	19.23	19.67	19.39	47,160.00
18.09.2025	19.97	19.55	19.55	19.80	20,138.00
19.09.2025	19.90	19.69	19.85	19.74	16,630.00
22.09.2025	19.80	19.60	19.69	19.80	13,322.00
23.09.2025	19.94	19.57	19.73	19.57	13,746.00
24.09.2025	19.64	19.40	19.64	19.49	12,468.00
25.09.2025	19.30	19.04	19.26	19.22	6,702.00
26.09.2025	19.48	19.00	19.08	19.25	14,238.00
29.09.2025	19.75	19.41	19.50	19.55	13,535.00
30.09.2025	20.41	19.99	20.03	20.41	24,748.00
01.10.2025	20.40	19.86	20.40	20.30	23,617.00
02.10.2025	20.44	19.70	20.44	20.39	17,421.00
03.10.2025	20.98	19.80	20.24	20.68	36,210.00
06.10.2025	20.81	20.36	20.75	20.58	22,519.00
07.10.2025	20.60	20.05	20.60	20.31	10,674.00
08.10.2025	20.74	20.32	20.35	20.61	20,789.00
09.10.2025	21.29	20.79	20.80	21.22	24,996.00
10.10.2025	21.47	20.46	21.28	20.46	23,933.00
13.10.2025	21.24	20.92	21.17	21.00	26,639.00
14.10.2025	20.99	20.03	20.10	20.88	22,778.00
15.10.2025	21.00	20.47	20.73	20.71	11,550.00
16.10.2025	20.83	20.43	20.71	20.51	12,888.00
17.10.2025	20.62	20.23	20.38	20.62	17,306.00
20.10.2025	20.49	20.16	20.45	20.28	24,070.00

צרו איתנו קשר *5988