גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:19

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק סופטוור אנטרפרייזס

Magic Software Enterprises

ישראליות בניו-יורק MGIC 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
16:30					0.00
16:40	26.95	26.95	26.95	26.95	0.00
16:50	26.82	26.82	26.82	26.82	862.00
17:00	26.76	26.76	26.76	26.76	279.00
17:10	26.655	26.655	26.655	26.655	728.00
17:20	26.655	26.655	26.655	26.655	20.00
17:30	26.7	26.7	26.7	26.7	261.00
17:40	26.68	26.68	26.68	26.68	1,706.00
17:50	26.61	26.61	26.61	26.61	282.00
18:00	26.61	26.61	26.61	26.61	50.00
18:10	26.58	26.58	26.58	26.58	751.00
18:20	26.681	26.681	26.681	26.681	464.00
18:30	26.681	26.681	26.681	26.681	51.00
18:40	26.681	26.681	26.681	26.681	61.00
18:50	26.681	26.681	26.681	26.681	8.00
19:00	26.681	26.681	26.681	26.681	11.00
19:10	26.675	26.675	26.675	26.675	188.00
19:20	26.57	26.57	26.57	26.57	137.00
19:30	26.57	26.57	26.57	26.57	25.00
19:40	26.66	26.66	26.66	26.66	260.00
19:50	26.66	26.66	26.66	26.66	115.00
20:00	26.66	26.66	26.66	26.66	87.00
20:10	26.66	26.66	26.66	26.66	1.00
20:20	26.66	26.66	26.66	26.66	75.00
20:30	26.66	26.66	26.66	26.66	24.00
20:40	26.66	26.66	26.66	26.66	15.00
20:50	26.66	26.66	26.66	26.66	2.00
21:00	26.66	26.66	26.66	26.66	17.00
21:10	26.66	26.66	26.66	26.66	50.00
21:20	26.66	26.66	26.66	26.66	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2025 17:00	27	26.7724	27	26.7724	2,105.00
11.12.2025 17:30	26.62	26.62	26.62	26.62	449.00
11.12.2025 18:00	26.865	26.61	26.705	26.61	1,462.00
11.12.2025 18:30	26.7537	26.7537	26.7537	26.7537	19,534.00
11.12.2025 19:00	26.8442	26.7034	26.7537	26.8442	1,585.00
11.12.2025 19:30	26.72	26.7	26.72	26.7	2,871.00
11.12.2025 20:00	26.73	26.7	26.7	26.7	2,444.00
11.12.2025 20:30	26.8	26.63	26.8	26.63	1,280.00
11.12.2025 21:00	26.8188	26.79	26.79	26.8188	1,367.00
11.12.2025 21:30	26.79	26.772	26.79	26.79	2,127.00
11.12.2025 22:00	26.79	26.64	26.64	26.73	2,977.00
11.12.2025 22:30	26.9	26.68	26.785	26.87	4,738.00
12.12.2025 16:30	26.8109	26.66	26.71	26.69	290.00
12.12.2025 17:00	26.9	26.6	26.8324	26.635	585.00
12.12.2025 17:30	26.5976	26.595	26.5976	26.595	525.00
12.12.2025 18:00	26.58	26.475	26.52	26.475	593.00
12.12.2025 18:30	26.52	26.5	26.5	26.52	483.00
12.12.2025 19:00	26.745	26.5	26.5	26.72	1,759.00
12.12.2025 19:30	26.83	26.83	26.83	26.83	315.00
12.12.2025 20:00	26.775	26.775	26.775	26.775	326.00
12.12.2025 20:30	26.74	26.74	26.74	26.74	13,881.00
12.12.2025 21:00	26.78	26.675	26.72	26.675	2,541.00
12.12.2025 21:30	26.63	26.63	26.63	26.63	401.00
12.12.2025 22:00	26.645	26.56	26.56	26.645	1,669.00
12.12.2025 22:30	26.85	26.65	26.655	26.77	2,857.00
15.12.2025 16:30	26.95	26.76	26.91	26.83	580.00
15.12.2025 17:00	26.7	26.61	26.655	26.61	404.00
15.12.2025 17:30	26.68	26.58	26.68	26.58	582.00
15.12.2025 18:00	26.681	26.56	26.56	26.681	445.00
15.12.2025 18:30	26.675	26.675	26.675	26.675	8,703.00
15.12.2025 19:00	26.675	26.57	26.675	26.66	711.00
15.12.2025 19:30	26.66	26.66	26.66	26.66	9,375.00
15.12.2025 20:00	26.66	26.66	26.66	26.66	9,417.00
15.12.2025 20:30	26.66	26.66	26.66	26.66	9,484.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
21.10.2025	20.05	19.74	20.05	19.78	21,540.00
22.10.2025	19.87	19.38	19.69	19.69	14,463.00
23.10.2025	20.48	20.03	20.03	20.19	13,431.00
24.10.2025	20.52	20.18	20.18	20.24	14,499.00
27.10.2025	20.98	20.61	20.71	20.88	22,406.00
28.10.2025	20.91	20.52	20.89	20.63	13,940.00
29.10.2025	21.09	20.64	21.00	20.81	18,090.00
30.10.2025	20.90	20.43	20.54	20.46	36,332.00
31.10.2025	20.99	20.42	20.55	20.68	5,932.00
03.11.2025	21.70	21.03	21.15	21.55	41,851.00
04.11.2025	21.45	20.94	21.43	21.04	28,333.00
05.11.2025	21.42	21.02	21.02	21.32	11,736.00
06.11.2025	21.91	20.99	21.17	21.88	37,338.00
07.11.2025	21.97	21.30	21.77	21.95	21,980.00
10.11.2025	22.66	22.00	22.00	22.36	26,753.00
11.11.2025	22.45	21.81	22.40	22.36	34,241.00
12.11.2025	24.47	23.92	24.22	24.17	38,887.00
13.11.2025	24.94	23.51	24.61	23.90	45,654.00
14.11.2025	24.55	23.80	23.83	23.99	26,637.00
17.11.2025	24.90	23.80	24.28	24.12	28,971.00
18.11.2025	24.35	22.73	24.35	23.06	24,497.00
19.11.2025	23.28	22.38	22.93	22.64	42,400.00
20.11.2025	23.06	21.76	22.97	21.85	26,951.00
21.11.2025	22.24	21.48	21.84	22.22	27,079.00

צרו איתנו קשר *5988