גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 18:36

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פדאקס

FedEx

מניה FDX 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	325.19	325.19	325.19	325.19	0.00
16:50	325.005	325.005	325.005	325.005	13,445.00
17:00	324.565	324.565	324.565	324.565	15,921.00
17:10	326.005	326.005	326.005	326.005	10,782.00
17:20	325.205	325.205	325.205	325.205	14,022.00
17:30	325.19	325.19	325.19	325.19	14,364.00
17:40	324.865	324.865	324.865	324.865	10,865.00
17:50	323.07	323.07	323.07	323.07	16,734.00
18:00	322.42	322.42	322.42	322.42	17,218.00
18:10	321.755	321.755	321.755	321.755	17,066.00
18:20	321.16	321.16	321.16	321.16	17,897.00
18:30	322.46	322.46	322.46	322.46	18,601.00
18:40	322.17	322.17	322.17	322.17	19,555.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2026 17:00	330.1653	328.41	329.74	329.37	3,827,344.00
05.06.2026 17:30	331.57	329.03	329.1	330.87	5,301,570.00
05.06.2026 18:00	331.525	330.4501	331.03	330.545	5,083,140.00
05.06.2026 18:30	331.99	330.635	330.765	331.895	7,483,612.00
05.06.2026 19:00	332.425	331.235	331.485	331.92	8,611,121.00
05.06.2026 19:30	332.571	331.535	332.19	331.96	10,358,297.00
05.06.2026 20:00	332.44	331.35	332.13	332.18	10,852,258.00
05.06.2026 20:30	333.21	332.035	332.32	332.49	13,158,169.00
05.06.2026 21:00	333.33	332.33	332.35	332.76	18,438,209.00
05.06.2026 21:30	333	331.545	332.855	331.65	19,169,636.00
05.06.2026 22:00	331.855	330.4301	331.775	330.81	24,798,897.00
05.06.2026 22:30	333.08	330.57	330.845	331.15	25,738,687.00
08.06.2026 16:30	331.37	328.77	330.62	329.145	491,518.00
08.06.2026 17:00	331.19	329.65	329.65	329.715	1,993,429.00
08.06.2026 17:30	330.45	328.33	330.1	328.52	2,193,808.00
08.06.2026 18:00	330.555	329.09	329.125	329.565	3,005,487.00
08.06.2026 18:30	330.3296	329.45	329.525	329.78	3,533,217.00
08.06.2026 19:00	330.08	328.715	329.57	328.715	4,336,484.00
08.06.2026 19:30	330.125	328.59	328.765	330.11	5,241,234.00
08.06.2026 20:00	330.06	329.04	330.06	329.5601	4,614,812.00
08.06.2026 20:30	331.08	329.41	329.58	331.06	4,892,390.00
08.06.2026 21:00	332.87	330.5	331.055	332.87	6,346,098.00
08.06.2026 21:30	332.63	331.47	332.63	331.47	7,944,827.00
08.06.2026 22:00	332.34	331.05	331.435	331.98	10,199,629.00
08.06.2026 22:30	332.03	329.84	332.03	329.88	14,364,576.00
09.06.2026 16:30	337.015	332.825	334.1	334.355	402,358.00
09.06.2026 17:00	334.08	331.31	333.6	332.465	1,016,570.00
09.06.2026 17:30	333.58	330.9	332.4	332.1282	1,446,928.00
09.06.2026 18:00	331.88	328.365	331.865	328.365	1,750,626.00
09.06.2026 18:30	329.4	327.845	328.59	327.845	2,862,579.00
09.06.2026 19:00	328.32	326.495	327.875	327.585	3,389,866.00
09.06.2026 19:30	328.685	325.735	327.58	327.52	4,374,566.00
09.06.2026 20:00	329.565	327.115	327.49	329.465	4,466,323.00
09.06.2026 20:30	331.1775	329.11	329.7	331.09	9,995,434.00
09.06.2026 21:00	332.055	330.8125	331.035	332.055	10,274,884.00
09.06.2026 21:30	332.41	331.735	332.32	332.29	9,505,677.00
09.06.2026 22:00	332.88	331.48	332.16	331.965	12,139,969.00
09.06.2026 22:30	332.57	330.57	331.89	331.91	13,086,334.00
10.06.2026 16:30	326.94	322.71	326.94	324.71	447,279.00
10.06.2026 17:00	326.62	324.07	324.14	324.62	1,091,491.00
10.06.2026 17:30	324.99	322.24	324.87	322.34	1,858,924.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2025	229.86	223.23	228.88	224.00	1,926,337.00
12.06.2025	225.82	222.29	223.98	225.00	1,860,266.00
13.06.2025	224.93	222.10	222.10	224.38	1,917,522.00
16.06.2025	228.72	225.30	225.93	226.77	1,902,296.00
17.06.2025	226.54	221.68	225.12	222.53	1,513,247.00
18.06.2025	226.00	222.29	222.49	223.30	1,516,621.00
20.06.2025	227.00	224.19	225.44	226.04	2,236,936.00
23.06.2025	229.29	223.74	223.80	229.23	2,031,618.00
24.06.2025	232.69	228.53	232.40	229.51	4,318,838.00
25.06.2025	225.97	216.16	218.58	222.00	8,086,201.00
26.06.2025	226.32	219.79	223.92	221.07	4,706,807.00
27.06.2025	229.43	222.19	222.67	228.91	4,050,677.00
30.06.2025	230.66	227.07	228.74	227.31	2,598,711.00
01.07.2025	237.30	226.20	226.40	234.33	2,720,243.00
02.07.2025	239.48	234.50	235.59	239.14	2,494,308.00
03.07.2025	245.76	240.12	243.75	241.23	2,410,377.00
07.07.2025	242.30	234.50	240.50	235.09	2,602,309.00
08.07.2025	239.90	235.00	235.83	238.71	1,959,973.00
09.07.2025	239.21	236.15	238.88	236.51	1,937,487.00
10.07.2025	240.36	236.62	236.88	238.73	1,940,191.00
11.07.2025	237.52	234.57	237.13	236.06	1,667,081.00
14.07.2025	235.60	231.64	235.22	233.98	1,432,839.00
15.07.2025	234.77	230.66	233.99	230.66	1,717,380.00
16.07.2025	232.71	226.72	231.60	228.75	1,900,920.00
17.07.2025	230.20	226.40	229.00	228.37	1,328,270.00
18.07.2025	229.73	224.73	229.40	226.62	1,688,180.00
21.07.2025	228.68	225.66	227.38	225.73	1,148,810.00
22.07.2025	232.15	226.23	226.53	231.70	1,832,765.00
23.07.2025	239.72	231.48	233.20	237.90	2,254,166.00
24.07.2025	239.39	236.32	237.50	236.51	2,004,448.00
25.07.2025	243.64	237.54	238.20	243.20	1,810,578.00
28.07.2025	244.40	239.45	240.37	242.41	1,624,421.00
29.07.2025	241.65	234.25	240.28	234.54	2,040,299.00
30.07.2025	234.00	222.28	233.44	223.86	3,612,725.00
31.07.2025	225.07	220.98	222.66	223.49	2,294,838.00
01.08.2025	221.84	216.14	221.83	217.10	2,210,881.00
04.08.2025	218.50	216.10	218.00	217.49	1,817,735.00
05.08.2025	223.15	216.70	217.62	222.41	1,786,764.00
06.08.2025	227.85	221.65	223.42	226.45	2,130,253.00
07.08.2025	230.00	224.11	228.75	224.66	1,423,510.00
08.08.2025	228.67	222.42	226.02	228.05	1,324,340.00
11.08.2025	231.40	222.21	228.54	224.61	1,520,008.00
12.08.2025	233.57	226.05	227.01	230.42	1,920,605.00
13.08.2025	230.73	220.00	230.00	230.50	3,385,665.00
14.08.2025	233.35	227.05	228.42	231.07	1,615,009.00
15.08.2025	232.11	227.10	231.44	227.26	1,797,627.00
18.08.2025	228.46	223.75	225.28	227.72	1,166,174.00
19.08.2025	234.60	228.71	229.36	233.13	1,409,384.00
20.08.2025	233.43	227.13	232.12	227.21	1,282,967.00
21.08.2025	227.30	224.69	226.31	225.28	1,431,185.00
22.08.2025	238.09	226.77	226.77	236.80	1,749,189.00
25.08.2025	237.00	231.59	235.92	233.00	1,453,429.00
26.08.2025	232.83	229.96	232.50	231.10	1,743,447.00
27.08.2025	232.86	230.21	230.83	232.21	1,082,358.00
28.08.2025	232.99	228.03	232.99	231.27	1,398,993.00
29.08.2025	233.16	229.97	231.54	231.07	1,485,435.00
02.09.2025	227.20	222.84	225.99	224.18	2,073,234.00
03.09.2025	226.10	223.51	225.00	225.34	1,723,785.00
04.09.2025	225.69	221.31	225.69	225.28	1,773,272.00
05.09.2025	229.66	224.36	224.46	227.72	1,665,061.00
08.09.2025	226.99	222.06	226.99	225.00	2,092,112.00
09.09.2025	226.61	224.00	224.46	225.75	1,190,641.00
10.09.2025	228.00	224.53	225.65	225.69	1,446,001.00
11.09.2025	230.31	222.32	222.32	228.81	1,894,469.00
12.09.2025	230.95	226.99	227.26	229.55	1,662,160.00
15.09.2025	232.59	225.66	231.72	225.69	1,492,630.00
16.09.2025	230.00	225.84	228.79	227.70	1,827,722.00
17.09.2025	232.87	224.37	225.52	225.78	3,110,524.00
18.09.2025	229.10	224.78	228.20	226.69	1,816,153.00
19.09.2025	235.32	225.24	228.00	231.89	3,918,590.00
22.09.2025	230.98	225.49	230.14	230.16	1,995,602.00
23.09.2025	235.82	230.40	230.62	233.71	1,108,617.00
24.09.2025	235.67	233.23	233.40	233.76	632,322.00
25.09.2025	236.63	232.50	232.60	235.64	362,262.00
26.09.2025	242.00	234.63	236.98	237.88	1,127,969.00
29.09.2025	239.42	234.46	238.85	236.65	585,449.00
30.09.2025	235.90	231.90	235.51	235.78	635,771.00
01.10.2025	239.91	234.30	235.16	239.56	670,250.00
02.10.2025	245.29	239.00	239.58	242.44	912,127.00
03.10.2025	245.66	242.76	243.54	244.60	841,705.00
06.10.2025	250.09	243.61	244.84	247.08	923,880.00
07.10.2025	248.87	242.25	247.47	242.25	713,431.00
08.10.2025	242.35	237.00	237.60	240.01	807,717.00
09.10.2025	242.60	235.72	241.27	237.03	603,973.00
10.10.2025	238.62	224.61	237.87	224.68	1,129,973.00
13.10.2025	230.74	226.23	226.23	229.66	734,045.00
14.10.2025	235.10	227.01	227.35	234.65	669,082.00
15.10.2025	237.27	231.37	234.55	235.83	724,394.00
16.10.2025	239.00	233.39	237.76	236.77	702,632.00
17.10.2025	239.89	236.40	237.75	237.82	792,944.00
20.10.2025	241.60	238.01	238.01	239.86	488,363.00
21.10.2025	246.23	238.37	238.73	242.83	572,666.00
22.10.2025	245.20	239.21	243.29	239.35	542,070.00
23.10.2025	241.41	234.53	240.55	238.16	774,658.00
24.10.2025	242.22	238.44	239.60	241.31	612,880.00
27.10.2025	248.47	244.30	244.98	247.42	738,372.00
28.10.2025	254.00	249.41	250.83	249.58	861,097.00
29.10.2025	252.62	248.00	249.15	249.67	746,961.00
30.10.2025	252.65	248.11	248.71	248.98	1,049,647.00
31.10.2025	255.51	247.51	247.54	253.97	862,042.00
03.11.2025	254.65	249.83	252.44	252.97	784,365.00
04.11.2025	255.29	251.01	251.74	251.83	896,986.00
05.11.2025	259.19	250.25	251.60	255.99	831,360.00
06.11.2025	261.31	255.95	255.95	258.90	1,120,311.00
07.11.2025	263.51	258.27	258.40	262.10	817,987.00
10.11.2025	262.46	253.78	262.46	253.91	1,034,870.00
11.11.2025	270.32	254.00	254.81	267.58	1,911,503.00
12.11.2025	271.97	267.67	268.00	268.71	802,373.00
13.11.2025	271.12	266.60	269.40	267.49	609,329.00
14.11.2025	269.69	264.39	265.35	267.56	681,166.00
17.11.2025	268.70	263.00	266.78	264.97	667,729.00
18.11.2025	264.92	259.79	263.00	263.18	843,898.00
19.11.2025	265.55	260.85	263.45	262.59	539,067.00
20.11.2025	270.77	263.01	263.85	263.14	818,886.00
21.11.2025	271.60	263.12	263.69	269.42	674,052.00
24.11.2025	270.43	265.88	268.57	267.04	761,947.00
25.11.2025	274.99	268.05	269.76	273.93	578,471.00
26.11.2025	276.59	272.60	274.30	275.75	560,756.00
28.11.2025	276.87	274.54	275.31	275.63	234,401.00
01.12.2025	275.90	272.71	274.41	273.47	562,506.00
02.12.2025	273.44	267.27	273.00	270.35	794,910.00
03.12.2025	274.18	268.71	271.09	270.59	841,287.00
04.12.2025	275.83	266.00	271.75	274.12	1,095,380.00
05.12.2025	276.60	272.99	273.83	274.29	477,925.00
08.12.2025	279.53	276.05	277.99	276.69	686,764.00
09.12.2025	277.92	274.98	276.50	275.24	374,923.00
10.12.2025	285.40	275.30	275.29	284.51	580,303.00
11.12.2025	288.44	284.35	284.52	284.88	612,865.00
12.12.2025	287.54	283.20	286.70	284.45	548,206.00
15.12.2025	283.00	278.70	281.86	281.23	1,045,684.00
16.12.2025	284.05	280.85	281.89	282.42	788,122.00
17.12.2025	285.00	281.43	282.41	282.26	720,686.00
18.12.2025	288.05	282.43	283.10	287.13	2,119,006.00
19.12.2025	290.56	270.80	272.01	288.75	2,477,332.00
22.12.2025	292.82	286.58	287.51	292.65	1,104,059.00
23.12.2025	295.44	290.88	292.99	295.13	817,965.00
24.12.2025	296.06	292.71	294.95	295.67	309,917.00
26.12.2025	296.64	294.21	295.26	296.44	329,476.00
29.12.2025	296.99	291.13	295.79	292.91	661,179.00
30.12.2025	294.62	290.78	292.76	291.18	441,800.00
31.12.2025	291.48	288.81	291.50	288.89	398,916.00
02.01.2026	293.40	287.76	289.66	293.04	613,241.00
05.01.2026	298.00	291.38	291.61	297.58	778,572.00
06.01.2026	308.10	297.13	297.23	307.91	1,286,878.00
07.01.2026	310.64	304.41	305.99	307.40	990,533.00
08.01.2026	315.33	304.55	304.55	308.93	1,402,796.00
09.01.2026	318.83	309.01	313.60	312.33	1,175,716.00
12.01.2026	313.45	308.51	309.95	312.08	546,177.00
13.01.2026	312.12	308.03	310.40	309.68	690,848.00
14.01.2026	313.64	308.50	310.09	313.62	775,944.00
15.01.2026	318.00	312.52	316.90	313.11	1,127,680.00
16.01.2026	314.81	307.48	312.62	308.28	1,122,251.00
20.01.2026	309.99	300.14	305.51	300.88	1,492,735.00
21.01.2026	309.72	299.25	300.58	306.91	956,856.00
22.01.2026	311.40	307.20	307.34	309.65	584,448.00
23.01.2026	309.81	302.42	309.00	304.25	826,180.00
26.01.2026	306.08	300.94	305.47	304.35	867,105.00
27.01.2026	314.13	303.85	305.05	312.37	1,172,294.00
28.01.2026	317.49	311.70	311.55	314.62	726,788.00
29.01.2026	319.84	314.45	316.17	319.73	761,837.00
30.01.2026	322.74	315.70	316.35	322.25	1,635,710.00
02.02.2026	335.60	321.50	322.25	335.24	1,224,728.00
03.02.2026	355.14	342.30	343.08	353.42	2,026,489.00
04.02.2026	365.35	355.56	356.66	362.46	1,252,759.00
05.02.2026	366.46	357.83	360.87	363.93	1,285,049.00
06.02.2026	370.86	362.32	363.95	369.16	1,216,051.00
09.02.2026	369.60	363.14	367.54	364.58	739,645.00
10.02.2026	368.99	362.24	364.82	367.87	810,678.00
11.02.2026	374.80	366.93	370.00	366.96	952,827.00
12.02.2026	380.86	362.41	366.27	369.39	1,973,481.00
13.02.2026	378.52	364.64	369.45	374.67	988,787.00
17.02.2026	381.72	373.99	376.64	375.31	626,443.00
18.02.2026	383.59	375.57	375.35	382.95	758,682.00
19.02.2026	384.35	379.68	381.13	383.11	695,938.00
20.02.2026	391.00	380.99	382.43	388.52	648,061.00
23.02.2026	391.65	380.29	387.25	383.74	743,802.00
24.02.2026	388.52	382.63	384.47	386.33	415,248.00
25.02.2026	389.88	381.77	387.81	382.58	795,785.00
26.02.2026	391.99	384.99	384.85	387.72	880,116.00
27.02.2026	392.86	385.52	386.79	387.04	1,163,144.00
02.03.2026	387.49	381.56	383.83	387.49	776,630.00
03.03.2026	384.94	373.81	377.17	382.32	903,832.00
04.03.2026	387.00	379.26	384.90	384.08	1,067,998.00
05.03.2026	384.20	371.38	382.94	373.32	981,070.00
06.03.2026	364.97	353.87	363.62	358.91	1,484,235.00
09.03.2026	361.92	346.02	351.55	361.34	956,613.00
10.03.2026	368.45	358.41	361.77	359.62	819,030.00
11.03.2026	362.06	355.89	360.47	361.18	400,458.00
12.03.2026	359.61	352.32	356.09	353.10	769,597.00
13.03.2026	356.60	348.94	354.01	351.62	880,307.00
16.03.2026	357.52	352.31	354.47	352.35	630,002.00
17.03.2026	357.64	350.51	354.95	354.61	613,237.00
18.03.2026	355.99	348.80	355.10	349.79	532,135.00
19.03.2026	356.67	344.19	345.24	356.40	2,454,461.00
20.03.2026	380.57	356.54	380.57	359.30	3,202,521.00
23.03.2026	369.87	355.55	366.20	355.90	1,335,292.00
24.03.2026	360.30	350.95	353.58	359.83	1,019,761.00
25.03.2026	361.88	352.76	361.88	357.57	1,154,286.00
26.03.2026	355.33	349.39	354.52	349.46	783,641.00
27.03.2026	349.01	342.29	347.42	344.03	777,280.00
30.03.2026	347.90	341.25	346.84	341.60	616,866.00
31.03.2026	356.78	344.38	345.54	356.26	938,814.00
01.04.2026	365.89	357.80	358.66	359.47	894,250.00
02.04.2026	364.56	353.53	354.40	361.72	724,370.00
06.04.2026	360.89	356.74	359.21	358.91	492,545.00
07.04.2026	360.16	354.86	359.30	356.91	532,991.00
08.04.2026	373.46	364.00	364.00	373.38	1,002,617.00
09.04.2026	380.14	371.71	372.87	376.95	804,495.00
10.04.2026	378.78	373.04	377.25	374.10	591,094.00
13.04.2026	373.95	368.38	370.00	371.81	595,958.00
14.04.2026	371.67	362.14	364.12	370.19	983,764.00
15.04.2026	370.00	360.62	366.91	364.85	805,248.00
16.04.2026	380.87	363.31	365.18	380.68	815,825.00
17.04.2026	392.85	382.48	383.52	392.08	893,212.00
20.04.2026	395.89	389.00	390.35	393.81	522,040.00
21.04.2026	399.67	391.75	395.90	394.69	694,454.00
22.04.2026	396.02	385.35	395.92	385.99	586,540.00
23.04.2026	396.00	388.45	391.88	392.64	725,089.00
24.04.2026	392.39	386.21	392.00	387.90	435,888.00
27.04.2026	392.35	384.63	389.20	387.83	638,323.00
28.04.2026	392.15	382.27	388.60	390.23	594,970.00
29.04.2026	395.22	383.02	391.82	388.58	744,241.00
30.04.2026	404.00	387.56	390.69	403.26	869,606.00
01.05.2026	403.85	393.27	403.05	393.85	541,743.00
05.05.2026	365.55	357.00	357.00	362.59	880,723.00
06.05.2026	378.25	366.09	366.05	377.38	1,308,842.00
07.05.2026	381.00	373.46	378.05	375.80	635,317.00
08.05.2026	383.31	376.20	377.46	378.33	691,729.00
11.05.2026	384.18	377.17	378.61	378.87	458,714.00
12.05.2026	379.76	372.25	378.41	376.42	493,620.00
13.05.2026	379.90	367.10	378.55	369.62	736,663.00
14.05.2026	380.08	368.54	370.73	379.93	661,110.00
15.05.2026	377.45	372.62	375.27	375.86	527,036.00
18.05.2026	375.50	367.46	374.88	369.57	761,970.00
19.05.2026	376.29	361.12	368.46	374.93	815,198.00
20.05.2026	388.94	375.51	377.70	386.82	758,663.00
21.05.2026	392.28	380.51	387.23	389.05	473,440.00
22.05.2026	398.77	392.00	393.34	394.28	688,152.00
26.05.2026	403.03	397.21	397.73	399.92	571,963.00
27.05.2026	413.70	407.35	408.70	411.68	920,143.00
28.05.2026	412.63	403.52	410.84	411.46	1,071,521.00
29.05.2026	413.87	409.30	411.89	411.53	974,360.00
01.06.2026	341.14	321.81	326.00	338.40	1,014,281.00
02.06.2026	337.34	327.00	336.60	328.99	1,572,547.00
03.06.2026	329.97	324.17	327.72	324.45	812,758.00

צרו איתנו קשר *5988