גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ'.אס.בי.סי. הולדינגס > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.אס.בי.סי. הולדינגס

HSBC Holdings

מניה HSBC 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	92.8505	92.8505	92.8505	92.8505	0.00
16:50	92.75	92.75	92.75	92.75	108,206.00
17:00	93.11	93.11	93.11	93.11	79,712.00
17:10	93.21	93.21	93.21	93.21	60,326.00
17:20	93.31	93.31	93.31	93.31	53,772.00
17:30	93.37	93.37	93.37	93.37	29,570.00
17:40	93.74	93.74	93.74	93.74	44,460.00
17:50	93.62	93.62	93.62	93.62	41,404.00
18:00	93.7601	93.7601	93.7601	93.7601	32,284.00
18:10	93.87	93.87	93.87	93.87	35,412.00
18:20	94.05	94.05	94.05	94.05	38,135.00
18:30	94.09	94.09	94.09	94.09	68,493.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	87.83	87.07	87.41	87.55	390,648.00
20.02.2026 17:30	87.52	87.29	87.43	87.49	769,063.00
20.02.2026 18:00	87.45	87.14	87.45	87.18	1,092,311.00
20.02.2026 18:30	87.36	87.17	87.21	87.18	2,186,451.00
20.02.2026 19:00	87.225	86.81	87.19	86.935	2,754,411.00
20.02.2026 19:30	87.23	86.96	86.97	87.21	2,226,925.00
20.02.2026 20:00	87.46	87.19	87.215	87.46	3,156,566.00
20.02.2026 20:30	87.92	87.43	87.43	87.92	4,848,864.00
20.02.2026 21:00	87.92	87.76	87.915	87.79	4,527,124.00
20.02.2026 21:30	87.88	87.77	87.845	87.82	4,819,007.00
20.02.2026 22:00	87.97	87.83	87.835	87.93	5,574,017.00
20.02.2026 22:30	88.135	87.905	87.93	88.135	5,846,541.00
23.02.2026 16:30	89.06	88.33	88.615	88.33	256,491.00
23.02.2026 17:00	88.5	87.8651	88.33	87.98	513,745.00
23.02.2026 17:30	88.0101	87.38	88	87.38	1,018,019.00
23.02.2026 18:00	87.46	87.21	87.38	87.37	1,174,978.00
23.02.2026 18:30	87.6	87.33	87.42	87.45	1,812,832.00
23.02.2026 19:00	87.45	87.07	87.44	87.07	2,093,181.00
23.02.2026 19:30	87.25	86.93	87.055	87.19	2,177,667.00
23.02.2026 20:00	87.505	87.22	87.22	87.505	2,480,941.00
23.02.2026 20:30	87.53	87.3	87.48	87.31	2,149,721.00
23.02.2026 21:00	87.35	87.24	87.34	87.25	1,932,258.00
23.02.2026 21:30	87.35	87.13	87.275	87.32	2,338,997.00
23.02.2026 22:00	87.41	87.25	87.32	87.41	2,567,143.00
23.02.2026 22:30	87.43	87.26	87.42	87.42	4,355,968.00
24.02.2026 16:30	87.4	86.87	87.15	86.95	337,310.00
24.02.2026 17:00	87.37	86.8	86.99	87.35	776,072.00
24.02.2026 17:30	87.34	87.06	87.34	87.18	1,084,359.00
24.02.2026 18:00	87.345	87.14	87.25	87.34	1,353,445.00
24.02.2026 18:30	87.615	87.25	87.32	87.55	2,380,344.00
24.02.2026 19:00	87.795	87.5415	87.56	87.76	2,113,684.00
24.02.2026 19:30	87.86	87.7401	87.7475	87.855	1,964,735.00
24.02.2026 20:00	87.99	87.895	87.895	87.95	2,567,093.00
24.02.2026 20:30	88.06	87.955	87.96	87.955	2,584,179.00
24.02.2026 21:00	87.97	87.785	87.96	87.88	3,270,244.00
24.02.2026 21:30	87.975	87.83	87.885	87.84	3,502,290.00
24.02.2026 22:00	87.885	87.71	87.87	87.71	4,655,419.00
24.02.2026 22:30	87.995	87.75	87.75	87.935	6,247,165.00
25.02.2026 16:30	93.19	92.5	92.52	92.97	904,495.00
25.02.2026 17:00	93.42	93.01	93.07	93.325	1,486,939.00
25.02.2026 17:30	93.85	93.54	93.6	93.78	1,537,563.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	58.33	57.36	57.36	58.24	7,055,288.00
27.02.2025	58.42	57.88	58.19	58.19	6,343,383.00
28.02.2025	59.91	58.67	58.87	59.91	23,987,620.00
03.03.2025	61.42	59.94	60.77	60.33	3,865,763.00
04.03.2025	61.88	59.20	59.72	60.43	5,260,985.00
05.03.2025	61.73	60.56	60.96	61.58	3,596,088.00
06.03.2025	60.24	59.33	60.00	59.55	4,215,506.00
07.03.2025	58.09	56.94	57.85	58.04	3,596,359.00
10.03.2025	56.66	55.32	56.39	55.73	3,841,976.00
11.03.2025	55.79	54.71	55.50	55.48	3,937,373.00
12.03.2025	55.97	55.38	55.78	55.74	1,917,173.00
13.03.2025	56.16	55.49	56.03	55.63	2,264,488.00
14.03.2025	57.29	56.31	56.35	57.07	3,599,342.00
17.03.2025	58.01	57.41	57.41	57.82	2,285,453.00
18.03.2025	58.81	58.32	58.55	58.68	2,139,475.00
19.03.2025	59.10	58.47	58.75	58.85	1,518,064.00
20.03.2025	57.93	57.21	57.29	57.61	3,286,396.00
21.03.2025	58.02	57.40	57.62	57.83	2,156,567.00
24.03.2025	58.29	57.82	58.17	57.98	1,754,109.00
25.03.2025	58.51	57.99	58.31	58.37	1,806,487.00
26.03.2025	58.89	58.07	58.58	58.35	1,959,336.00
27.03.2025	58.53	57.93	58.08	58.34	1,541,780.00
28.03.2025	58.29	57.57	58.23	57.77	1,295,107.00
31.03.2025	57.51	56.52	56.73	57.43	1,855,214.00
01.04.2025	57.39	56.70	57.27	57.26	1,758,888.00
02.04.2025	58.03	57.14	57.16	57.97	1,353,327.00
03.04.2025	54.57	53.20	53.90	53.50	4,183,621.00
04.04.2025	50.20	48.96	49.72	49.84	5,019,914.00
07.04.2025	49.95	47.32	47.77	48.42	6,446,574.00
08.04.2025	48.41	46.13	47.90	46.68	5,395,102.00
09.04.2025	50.04	45.66	45.80	49.37	5,857,750.00
10.04.2025	49.02	47.22	48.54	48.22	4,779,938.00
11.04.2025	50.13	48.65	48.78	49.89	3,761,311.00
14.04.2025	51.52	50.56	50.70	51.04	2,928,236.00
15.04.2025	52.47	51.79	51.83	52.19	2,588,122.00
16.04.2025	52.58	51.76	52.24	51.98	2,065,130.00
17.04.2025	52.97	52.28	52.38	52.50	1,700,272.00
21.04.2025	52.88	51.60	52.80	52.11	1,190,840.00
22.04.2025	54.13	53.47	53.54	54.01	1,817,262.00
23.04.2025	56.56	55.86	56.01	56.01	2,939,484.00
24.04.2025	55.78	55.01	55.02	55.70	1,493,365.00
25.04.2025	56.13	55.69	55.74	56.05	1,150,349.00
28.04.2025	56.42	55.94	56.14	56.34	1,578,081.00
29.04.2025	58.12	57.44	57.87	57.47	1,825,551.00
30.04.2025	56.15	55.13	55.41	56.08	3,080,595.00
01.05.2025	55.63	54.97	55.46	55.13	1,582,829.00
02.05.2025	56.73	56.24	56.53	56.51	1,435,886.00
05.05.2025	57.24	56.40	56.65	56.68	1,121,621.00
06.05.2025	56.96	56.62	56.75	56.62	1,276,085.00
07.05.2025	56.92	56.21	56.51	56.28	1,462,840.00
08.05.2025	57.06	56.67	56.95	56.69	1,499,004.00
09.05.2025	57.02	56.54	56.96	56.76	1,120,631.00
12.05.2025	58.72	58.16	58.67	58.24	2,288,916.00
13.05.2025	58.60	58.33	58.47	58.34	1,441,487.00
14.05.2025	58.36	57.85	57.90	58.26	1,488,485.00
15.05.2025	58.95	58.63	58.81	58.81	1,288,206.00
16.05.2025	58.94	58.45	58.51	58.87	1,742,761.00
19.05.2025	59.67	58.85	58.89	59.67	1,659,450.00
20.05.2025	59.99	59.67	59.69	59.99	1,274,113.00
21.05.2025	60.19	59.33	60.04	59.34	1,795,776.00
22.05.2025	59.71	59.04	59.19	59.41	999,605.00
23.05.2025	59.35	58.63	58.70	59.24	1,527,182.00
27.05.2025	59.36	58.95	59.23	59.12	1,189,859.00
28.05.2025	58.95	58.57	58.93	58.70	924,409.00
29.05.2025	59.47	59.01	59.45	59.20	1,171,937.00
30.05.2025	59.62	58.88	59.52	59.28	1,205,834.00
02.06.2025	60.02	59.21	59.49	59.99	1,207,698.00
03.06.2025	59.60	59.07	59.12	59.36	1,482,604.00
04.06.2025	59.68	59.29	59.33	59.31	1,123,458.00
05.06.2025	59.88	59.46	59.75	59.60	1,180,361.00
06.06.2025	60.22	59.84	59.98	59.99	1,159,429.00
09.06.2025	60.51	60.22	60.28	60.30	1,012,222.00
10.06.2025	59.88	59.49	59.80	59.56	1,219,112.00
11.06.2025	59.81	59.35	59.70	59.42	1,183,563.00
12.06.2025	60.19	59.67	59.85	60.17	1,200,816.00
13.06.2025	59.49	58.88	59.03	59.18	2,049,220.00
16.06.2025	60.11	59.54	59.81	59.60	1,565,833.00
17.06.2025	59.22	58.48	59.10	58.52	1,842,783.00
18.06.2025	59.43	58.83	58.94	59.19	1,433,528.00
20.06.2025	59.35	58.38	59.30	58.43	1,539,708.00
23.06.2025	59.03	58.14	58.27	58.93	2,537,629.00
24.06.2025	60.84	60.26	60.40	60.72	2,085,392.00
25.06.2025	61.15	60.67	60.76	61.09	1,596,908.00
26.06.2025	60.83	60.46	60.71	60.48	1,449,086.00
27.06.2025	61.09	60.53	61.09	60.82	1,061,608.00
30.06.2025	60.94	60.43	60.51	60.79	1,131,668.00
01.07.2025	60.41	59.92	60.14	60.27	1,124,511.00
02.07.2025	60.66	60.16	60.59	60.65	2,216,067.00
03.07.2025	60.79	60.51	60.57	60.67	833,045.00
07.07.2025	61.39	60.65	61.16	60.93	1,359,527.00
08.07.2025	61.65	60.94	61.30	61.57	1,436,974.00
09.07.2025	62.09	61.76	61.98	62.07	1,352,932.00
10.07.2025	62.87	62.30	62.33	62.78	1,454,388.00
11.07.2025	61.88	61.46	61.62	61.71	1,217,069.00
14.07.2025	62.54	62.16	62.21	62.51	1,078,186.00
15.07.2025	62.35	61.74	62.29	61.82	1,346,211.00
16.07.2025	62.60	62.04	62.33	62.54	2,167,863.00
17.07.2025	63.28	62.35	62.38	63.25	1,246,924.00
18.07.2025	63.15	62.74	63.07	62.82	1,584,859.00
21.07.2025	63.97	63.23	63.30	63.60	1,454,172.00
22.07.2025	64.28	63.61	63.86	64.06	1,472,380.00
23.07.2025	65.21	64.41	64.44	65.13	1,956,745.00
24.07.2025	65.75	64.98	65.56	64.98	1,741,128.00
25.07.2025	64.94	64.44	64.67	64.92	1,305,077.00
28.07.2025	64.87	64.33	64.84	64.48	1,361,126.00
29.07.2025	65.37	64.90	65.22	65.06	1,690,085.00
30.07.2025	63.05	61.17	62.97	61.48	3,803,412.00
31.07.2025	61.53	61.04	61.34	61.30	1,641,283.00
01.08.2025	61.48	60.61	61.14	61.37	1,758,675.00
04.08.2025	61.90	61.56	61.70	61.79	1,125,123.00
05.08.2025	62.26	61.56	62.11	62.03	1,143,504.00
06.08.2025	62.76	62.43	62.53	62.69	868,085.00
07.08.2025	63.30	62.73	63.27	62.95	1,183,700.00
08.08.2025	63.91	62.90	63.10	63.71	1,363,210.00
11.08.2025	64.25	63.78	63.89	64.20	1,288,649.00
12.08.2025	65.11	64.62	64.65	64.97	1,555,952.00
13.08.2025	65.34	64.89	65.25	64.97	1,339,734.00
14.08.2025	65.77	65.19	65.24	65.77	1,477,311.00
15.08.2025	64.79	63.76	64.71	63.87	1,692,746.00
18.08.2025	63.96	63.51	63.57	63.93	1,065,238.00
19.08.2025	64.43	63.80	64.30	63.84	1,038,616.00
20.08.2025	65.49	64.74	64.97	65.36	1,605,344.00
21.08.2025	65.41	65.04	65.11	65.26	973,026.00
22.08.2025	66.05	65.43	65.45	65.68	1,225,274.00
25.08.2025	65.94	65.18	65.67	65.22	637,511.00
26.08.2025	65.49	64.77	64.96	65.49	1,107,782.00
27.08.2025	64.71	64.28	64.32	64.60	1,036,737.00
28.08.2025	64.99	64.56	64.72	64.82	819,672.00
29.08.2025	64.50	64.20	64.23	64.47	991,863.00
02.09.2025	64.13	63.54	63.81	64.08	1,121,489.00
03.09.2025	64.78	64.40	64.42	64.73	1,778,971.00
04.09.2025	65.24	64.64	64.66	65.08	1,054,569.00
05.09.2025	66.37	65.25	66.29	65.61	1,355,883.00
08.09.2025	66.12	65.58	65.73	66.03	921,943.00
09.09.2025	66.65	65.85	65.85	66.53	1,071,987.00
10.09.2025	68.54	67.51	67.51	68.37	3,494,761.00
11.09.2025	69.32	68.38	68.39	69.16	1,890,180.00
12.09.2025	69.06	68.59	68.68	68.65	1,135,039.00
15.09.2025	69.48	69.04	69.27	69.45	886,720.00
16.09.2025	69.14	68.66	68.97	68.95	1,483,455.00
17.09.2025	69.94	69.26	69.48	69.67	1,857,329.00
18.09.2025	69.79	69.17	69.32	69.50	503,706.00
19.09.2025	69.89	69.55	69.69	69.87	372,007.00
22.09.2025	70.26	69.86	69.90	70.01	508,602.00
23.09.2025	71.04	70.14	70.60	70.19	669,466.00
24.09.2025	70.40	69.76	69.98	69.89	436,591.00
25.09.2025	69.15	68.71	68.82	68.88	560,082.00
26.09.2025	70.21	69.78	69.90	70.09	507,099.00
29.09.2025	70.83	70.15	70.71	70.47	571,637.00
30.09.2025	71.06	70.43	70.72	71.00	643,305.00
01.10.2025	71.57	71.07	71.49	71.36	658,699.00
02.10.2025	71.15	70.26	71.08	70.77	460,437.00
03.10.2025	72.17	71.68	71.74	72.16	393,281.00
06.10.2025	72.10	71.36	71.98	71.48	477,898.00
07.10.2025	71.22	70.64	71.10	70.72	428,577.00
08.10.2025	71.92	71.41	71.86	71.52	519,001.00
09.10.2025	68.48	67.09	68.21	67.32	1,613,725.00
10.10.2025	67.38	65.87	66.83	65.92	1,373,719.00
13.10.2025	66.70	66.14	66.14	66.47	880,586.00
14.10.2025	67.31	66.41	66.51	66.83	856,431.00
15.10.2025	66.85	66.11	66.66	66.43	658,135.00
16.10.2025	66.84	65.96	66.73	66.11	800,036.00
17.10.2025	65.88	64.64	65.71	65.84	1,123,358.00
20.10.2025	65.83	65.18	65.34	65.69	986,267.00
21.10.2025	66.66	66.01	66.52	66.02	762,953.00
22.10.2025	66.75	66.04	66.49	66.45	683,947.00
23.10.2025	66.95	66.23	66.82	66.28	516,438.00
24.10.2025	67.10	66.46	66.55	67.03	606,898.00
27.10.2025	67.26	66.58	66.76	67.19	896,069.00
28.10.2025	70.53	69.21	69.27	70.06	1,299,049.00
29.10.2025	71.23	70.16	70.23	70.51	1,236,172.00
30.10.2025	70.64	69.82	69.84	70.37	1,178,198.00
31.10.2025	70.14	69.30	69.60	70.06	777,355.00
03.11.2025	70.48	70.03	70.17	70.46	697,767.00
04.11.2025	70.33	69.45	69.45	69.85	731,753.00
05.11.2025	71.32	70.44	70.53	70.92	798,530.00
06.11.2025	72.34	71.73	72.13	72.01	838,464.00
07.11.2025	71.32	70.27	70.65	71.29	666,891.00
10.11.2025	72.41	71.51	71.58	72.05	717,764.00
11.11.2025	72.82	72.23	72.28	72.56	983,559.00
12.11.2025	73.66	73.13	73.17	73.51	695,211.00
13.11.2025	74.16	73.12	73.83	73.14	894,300.00
14.11.2025	72.93	72.04	72.27	72.58	669,939.00
17.11.2025	72.32	71.02	72.24	71.22	1,368,342.00
18.11.2025	70.19	68.94	69.36	69.58	1,318,934.00
19.11.2025	69.49	68.77	69.10	69.13	906,645.00
20.11.2025	69.32	67.56	69.14	67.58	1,476,886.00
21.11.2025	68.99	67.79	68.26	68.96	1,107,849.00
24.11.2025	69.21	68.69	68.89	68.94	756,864.00
25.11.2025	69.72	69.14	69.52	69.50	691,252.00
26.11.2025	70.79	70.35	70.35	70.55	681,541.00
28.11.2025	71.33	70.91	71.00	71.16	302,654.00
01.12.2025	71.86	71.36	71.61	71.38	568,827.00
02.12.2025	72.21	71.82	71.94	71.99	717,576.00
03.12.2025	72.08	71.40	71.60	72.00	520,527.00
04.12.2025	72.24	71.68	71.74	71.72	488,891.00
05.12.2025	71.74	70.90	71.69	70.99	522,617.00
08.12.2025	71.18	70.84	70.93	71.03	396,917.00
09.12.2025	71.41	70.76	71.00	70.81	426,908.00
10.12.2025	74.36	72.83	72.85	74.09	1,310,035.00
11.12.2025	75.33	74.44	74.43	75.23	753,076.00
12.12.2025	75.44	74.38	75.36	74.98	812,847.00
15.12.2025	75.92	75.18	75.61	75.27	867,038.00
16.12.2025	75.04	74.56	74.81	74.68	837,817.00
17.12.2025	77.32	76.04	77.18	76.13	1,048,543.00
18.12.2025	77.29	76.52	77.00	76.74	1,014,044.00
19.12.2025	78.36	77.77	77.79	77.92	896,716.00
22.12.2025	78.83	78.25	78.52	78.72	699,132.00
23.12.2025	79.63	78.92	78.92	79.28	616,160.00
24.12.2025	79.66	79.28	79.43	79.56	367,667.00
26.12.2025	79.96	79.60	79.60	79.97	309,091.00
29.12.2025	79.26	78.75	79.13	78.86	516,469.00
30.12.2025	79.68	79.20	79.64	79.28	750,395.00
31.12.2025	79.26	78.64	79.23	78.67	357,801.00
02.01.2026	80.82	80.06	80.79	80.46	1,102,712.00
05.01.2026	81.72	80.99	81.04	81.28	1,205,155.00
06.01.2026	83.03	81.99	82.83	82.09	959,736.00
07.01.2026	81.06	80.23	81.04	80.24	810,918.00
08.01.2026	80.65	80.14	80.40	80.50	599,585.00
09.01.2026	80.41	79.89	80.20	80.17	741,741.00
12.01.2026	81.64	80.75	81.18	81.30	680,350.00
13.01.2026	81.99	81.36	81.83	81.52	709,151.00
14.01.2026	81.93	81.35	81.92	81.78	687,240.00
15.01.2026	83.04	82.21	82.40	82.82	767,725.00
16.01.2026	82.77	82.31	82.42	82.53	861,406.00
20.01.2026	83.06	82.27	82.68	82.53	936,673.00
21.01.2026	83.35	81.95	82.10	83.16	664,022.00
22.01.2026	84.24	83.51	83.92	83.77	960,666.00
23.01.2026	84.08	83.40	83.74	83.92	824,981.00
26.01.2026	85.39	84.79	84.80	85.11	653,516.00
27.01.2026	88.54	87.64	87.91	88.48	1,007,234.00
28.01.2026	87.38	86.39	87.06	87.02	936,088.00
29.01.2026	88.99	87.03	88.92	88.49	899,411.00
30.01.2026	88.44	87.35	88.13	88.03	1,107,062.00
02.02.2026	89.63	88.04	88.05	89.59	845,599.00
03.02.2026	89.43	88.26	88.33	88.93	1,550,979.00
04.02.2026	90.48	88.92	89.93	89.42	1,343,853.00
05.02.2026	87.87	86.30	86.68	86.88	1,826,473.00
06.02.2026	89.54	88.17	88.17	89.31	932,356.00
09.02.2026	90.81	89.02	89.03	90.71	980,716.00
10.02.2026	90.01	88.84	89.83	89.51	1,155,487.00
11.02.2026	90.07	88.72	89.73	89.40	1,415,957.00
12.02.2026	89.43	86.18	89.30	86.81	1,711,866.00
13.02.2026	85.48	83.93	84.05	85.17	2,457,877.00
17.02.2026	86.78	85.03	85.05	86.56	967,490.00
18.02.2026	88.56	87.76	88.18	88.08	1,197,013.00
19.02.2026	86.90	86.26	86.49	86.85	917,869.00
20.02.2026	88.18	86.81	87.22	88.15	955,334.00
23.02.2026	89.07	86.92	88.67	87.41	788,299.00
24.02.2026	88.07	86.69	87.13	87.91	950,743.00

צרו איתנו קשר *5988