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 > מונדלז אינטרנשיונל > גרפים

עדכון אחרון 19:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מונדלז אינטרנשיונל

Mondelez International

מניה MDLZ 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	59.67	59.67	59.67	59.67	0.00
16:50	59.15	59.15	59.15	59.15	137,039.00
17:00	59.37	59.37	59.37	59.37	145,233.00
17:10	59.29	59.29	59.29	59.29	138,241.00
17:20	59.065	59.065	59.065	59.065	164,888.00
17:30	59.03	59.03	59.03	59.03	120,336.00
17:40	59.37	59.37	59.37	59.37	148,952.00
17:50	59.455	59.455	59.455	59.455	140,663.00
18:00	59.555	59.555	59.555	59.555	88,440.00
18:10	59.37	59.37	59.37	59.37	143,513.00
18:20	59.285	59.285	59.285	59.285	66,424.00
18:30	59.225	59.225	59.225	59.225	91,887.00
18:40	59.175	59.175	59.175	59.175	74,891.00
18:50	59.255	59.255	59.255	59.255	182,823.00
19:00	59.225	59.225	59.225	59.225	69,701.00
19:10	59.205	59.205	59.205	59.205	58,496.00
19:20	59.165	59.165	59.165	59.165	131,302.00
19:30	59.255	59.255	59.255	59.255	84,871.00
19:40	59.365	59.365	59.365	59.365	86,257.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 17:00	60.2	59.695	59.72	60.06	3,586,889.00
05.02.2026 17:30	60.12	59.73	60.08	59.73	4,916,228.00
05.02.2026 18:00	59.94	59.42	59.94	59.425	6,773,471.00
05.02.2026 18:30	59.58	59.27	59.53	59.55	10,884,245.00
05.02.2026 19:00	59.77	59.55	59.55	59.65	10,952,965.00
05.02.2026 19:30	59.745	59.53	59.675	59.625	11,847,755.00
05.02.2026 20:00	59.96	59.615	59.615	59.93	17,451,243.00
05.02.2026 20:30	60.035	59.855	59.98	59.94	17,390,452.00
05.02.2026 21:00	60.045	59.775	59.96	60.045	21,166,382.00
05.02.2026 21:30	60.165	60.015	60.035	60.125	20,918,269.00
05.02.2026 22:00	60.39	60.09	60.13	60.39	21,733,357.00
05.02.2026 22:30	60.37	60.145	60.34	60.32	26,787,514.00
06.02.2026 16:30	60.54	59.94	60.09	60.18	1,259,628.00
06.02.2026 17:00	60.2	59.86	60.2	59.93	2,729,671.00
06.02.2026 17:30	60.35	59.915	59.945	60.195	5,283,940.00
06.02.2026 18:00	60.2	60.065	60.135	60.073	9,432,216.00
06.02.2026 18:30	60.35	60.01	60.03	60.285	14,098,092.00
06.02.2026 19:00	60.44	60.255	60.325	60.415	14,384,978.00
06.02.2026 19:30	60.41	60.12	60.41	60.14	13,491,611.00
06.02.2026 20:00	60.13	60.03	60.105	60.13	17,396,006.00
06.02.2026 20:30	60.17	59.99	60.135	60.165	16,999,109.00
06.02.2026 21:00	60.155	59.965	60.155	60.085	20,081,130.00
06.02.2026 21:30	60.145	59.995	60.089	60.145	19,346,637.00
06.02.2026 22:00	60.2	60.015	60.14	60.17	21,155,366.00
06.02.2026 22:30	60.195	60.01	60.13	60.04	23,717,659.00
09.02.2026 16:30	60.09	59.025	59.94	59.43	1,205,242.00
09.02.2026 17:00	59.495	58.95	59.48	59.255	2,688,580.00
09.02.2026 17:30	59.575	59.22	59.22	59.545	4,055,410.00
09.02.2026 18:00	59.55	59.1441	59.55	59.225	5,791,659.00
09.02.2026 18:30	59.305	59.15	59.19	59.245	8,130,535.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.02.2025	58.63	57.51	58.59	58.53	9,510,698.00
11.02.2025	60.49	58.19	58.42	60.45	12,071,830.00
12.02.2025	60.67	59.55	59.91	60.60	10,928,360.00
13.02.2025	61.11	60.39	60.56	60.96	4,656,870.00
14.02.2025	62.19	60.63	61.22	60.82	10,028,780.00
18.02.2025	61.44	59.82	60.53	61.18	10,520,850.00
19.02.2025	61.97	61.05	61.21	61.93	7,444,746.00
20.02.2025	62.61	61.62	61.72	62.17	9,533,090.00
21.02.2025	64.86	61.76	62.17	64.67	16,102,380.00
24.02.2025	65.77	64.07	64.51	65.36	15,555,250.00
25.02.2025	66.27	65.00	65.22	65.89	11,753,620.00
26.02.2025	65.50	63.28	65.40	63.45	9,539,511.00
27.02.2025	64.21	63.09	63.17	63.97	4,930,599.00
28.02.2025	64.71	63.65	64.71	64.23	8,634,421.00
03.03.2025	66.00	64.04	64.04	65.78	8,665,037.00
04.03.2025	67.42	65.17	66.31	65.29	12,194,800.00
05.03.2025	66.45	65.18	65.25	66.30	9,262,351.00
06.03.2025	67.24	65.69	66.13	66.76	10,684,660.00
07.03.2025	69.68	66.63	66.67	67.74	13,879,640.00
10.03.2025	70.60	67.86	68.28	68.15	14,062,840.00
11.03.2025	68.49	67.31	68.33	67.85	10,840,270.00
12.03.2025	66.89	64.86	66.72	64.98	8,772,427.00
13.03.2025	65.51	64.65	64.73	64.69	8,725,180.00
14.03.2025	64.84	64.07	64.26	64.31	6,784,661.00
17.03.2025	65.25	63.90	64.15	65.09	7,012,085.00
18.03.2025	65.50	64.49	65.20	64.65	6,061,955.00
19.03.2025	64.43	63.48	63.97	64.00	8,181,771.00
20.03.2025	64.33	63.57	64.12	63.95	6,013,620.00
21.03.2025	64.70	63.70	63.90	64.51	25,429,790.00
24.03.2025	65.07	64.25	64.55	64.95	7,514,172.00
25.03.2025	64.88	64.14	64.76	64.69	7,459,041.00
26.03.2025	66.54	64.68	64.68	66.33	9,109,703.00
27.03.2025	67.62	66.49	66.90	67.50	9,020,792.00
28.03.2025	68.38	67.02	67.93	67.72	11,175,290.00
31.03.2025	68.04	67.22	67.85	67.85	12,950,560.00
01.04.2025	68.28	67.25	68.20	67.65	8,845,195.00
02.04.2025	67.71	65.67	67.65	66.13	11,341,100.00
03.04.2025	69.00	67.21	67.69	67.90	13,773,720.00
04.04.2025	69.12	65.96	68.40	66.31	13,663,230.00
07.04.2025	66.68	64.63	65.18	65.23	14,745,600.00
08.04.2025	66.42	63.69	65.32	64.06	12,415,910.00
09.04.2025	66.65	63.14	63.49	66.19	12,359,950.00
10.04.2025	66.96	64.71	66.45	65.98	10,701,380.00
11.04.2025	67.68	66.04	66.59	67.05	8,837,143.00
14.04.2025	68.60	66.52	66.70	68.30	6,728,355.00
15.04.2025	68.61	66.88	68.50	67.03	5,779,940.00
16.04.2025	67.76	66.13	67.25	66.48	6,266,228.00
17.04.2025	67.85	66.37	66.48	67.32	10,776,720.00
21.04.2025	67.86	66.91	67.30	67.76	7,535,025.00
22.04.2025	69.09	67.80	67.98	68.29	6,714,376.00
23.04.2025	68.54	66.88	67.73	67.38	6,369,468.00
24.04.2025	66.94	65.48	66.94	65.52	8,273,669.00
25.04.2025	65.90	64.61	65.89	65.60	6,341,620.00
28.04.2025	65.74	64.77	65.59	65.10	6,660,774.00
29.04.2025	65.71	64.29	65.07	65.65	8,188,853.00
30.04.2025	68.86	67.39	68.07	68.13	15,841,100.00
01.05.2025	68.21	66.90	67.21	67.87	9,413,439.00
02.05.2025	68.58	67.11	68.39	67.75	7,394,777.00
05.05.2025	67.93	67.00	67.76	67.80	6,310,550.00
06.05.2025	67.94	67.16	67.75	67.51	4,597,189.00
07.05.2025	67.68	66.91	67.57	67.18	6,841,554.00
08.05.2025	67.60	66.72	67.01	67.22	7,143,273.00
09.05.2025	67.11	66.31	66.86	66.37	4,221,998.00
12.05.2025	66.66	65.36	66.20	65.83	7,069,755.00
13.05.2025	65.44	63.46	65.38	64.14	10,183,660.00
14.05.2025	64.07	63.43	63.89	63.54	7,454,375.00
15.05.2025	65.18	63.80	63.96	65.14	7,308,130.00
16.05.2025	65.39	64.33	65.34	65.32	8,012,577.00
19.05.2025	65.82	65.00	65.24	65.72	6,355,078.00
20.05.2025	66.30	65.65	65.81	65.87	6,236,792.00
21.05.2025	65.97	65.02	65.97	65.26	6,172,920.00
22.05.2025	65.80	64.94	65.00	65.49	6,956,529.00
23.05.2025	66.43	65.12	65.58	66.14	6,737,531.00
27.05.2025	66.99	66.03	66.25	66.90	6,595,124.00
28.05.2025	67.16	66.48	67.00	66.62	4,542,794.00
29.05.2025	67.62	66.46	66.60	67.47	6,869,137.00
30.05.2025	68.00	67.31	67.70	67.49	12,140,660.00
02.06.2025	67.57	66.66	67.17	67.51	5,004,514.00
03.06.2025	67.29	66.83	67.19	67.04	5,154,912.00
04.06.2025	67.28	66.19	67.14	66.63	5,977,945.00
05.06.2025	66.81	65.77	66.71	66.37	6,258,720.00
06.06.2025	66.80	65.85	66.62	66.15	6,279,009.00
09.06.2025	66.85	65.66	65.98	66.70	4,181,681.00
10.06.2025	67.50	66.45	66.70	67.22	4,709,765.00
11.06.2025	67.22	66.82	66.86	66.95	6,853,661.00
12.06.2025	68.14	66.50	67.00	68.12	6,143,811.00
13.06.2025	68.43	66.84	67.97	66.93	6,528,662.00
16.06.2025	67.57	66.62	67.05	67.21	5,514,555.00
17.06.2025	67.19	65.90	66.99	66.35	7,817,439.00
18.06.2025	66.96	65.99	66.39	66.31	7,003,055.00
20.06.2025	68.71	66.79	67.26	68.31	12,938,130.00
23.06.2025	68.80	67.79	68.42	68.50	4,782,082.00
24.06.2025	68.61	67.93	68.50	68.43	6,345,636.00
25.06.2025	68.43	67.12	68.02	67.28	5,383,628.00
26.06.2025	68.32	67.35	67.69	67.75	6,798,134.00
27.06.2025	67.85	67.21	67.63	67.78	9,104,211.00
30.06.2025	67.70	66.78	67.40	67.44	9,028,028.00
01.07.2025	69.42	67.49	67.55	68.96	12,036,200.00
02.07.2025	69.81	68.59	68.98	69.56	8,952,158.00
03.07.2025	69.52	68.80	69.47	68.99	3,342,865.00
07.07.2025	69.03	68.03	68.96	68.82	7,312,722.00
08.07.2025	68.55	67.85	68.49	68.19	6,727,624.00
09.07.2025	68.35	66.15	68.30	66.85	11,437,480.00
10.07.2025	67.39	65.90	66.55	67.15	7,358,645.00
11.07.2025	67.36	66.00	66.75	67.18	6,170,862.00
14.07.2025	67.66	67.02	67.18	67.64	5,324,684.00
15.07.2025	67.53	66.70	67.40	66.74	5,092,103.00
16.07.2025	67.51	66.49	66.79	67.47	5,335,896.00
17.07.2025	69.85	68.26	68.29	69.80	9,138,971.00
18.07.2025	70.50	69.38	69.89	69.81	10,412,020.00
21.07.2025	70.50	69.21	69.85	69.42	6,117,326.00
22.07.2025	71.00	69.24	69.45	70.75	6,726,070.00
23.07.2025	71.15	69.77	70.75	70.17	5,626,099.00
24.07.2025	70.54	69.90	70.07	70.18	6,015,039.00
25.07.2025	70.61	69.86	70.25	70.58	4,520,679.00
28.07.2025	70.23	69.19	70.21	69.58	7,981,637.00
29.07.2025	70.32	69.28	69.58	69.71	7,885,618.00
30.07.2025	67.95	65.03	67.51	65.10	22,037,060.00
31.07.2025	65.64	64.17	64.74	64.69	12,173,790.00
01.08.2025	66.29	63.92	65.37	63.93	10,641,590.00
04.08.2025	64.28	63.33	63.97	63.53	8,289,037.00
05.08.2025	63.69	62.17	63.56	62.30	9,066,056.00
06.08.2025	62.80	61.99	62.70	62.07	7,727,685.00
07.08.2025	62.64	61.83	62.08	62.40	5,986,761.00
08.08.2025	62.58	61.49	62.39	61.83	6,416,543.00
11.08.2025	62.28	60.26	62.08	61.56	13,276,930.00
12.08.2025	61.81	61.15	61.55	61.39	7,371,732.00
13.08.2025	62.29	61.19	61.44	62.19	7,655,983.00
14.08.2025	62.20	61.36	62.06	61.46	5,695,443.00
15.08.2025	62.35	61.32	61.68	62.08	5,826,563.00
18.08.2025	62.35	61.64	62.03	61.84	5,059,932.00
19.08.2025	62.71	61.76	61.92	62.66	5,312,794.00
20.08.2025	64.09	62.70	63.23	63.17	6,800,816.00
21.08.2025	63.01	62.31	62.92	62.94	5,638,012.00
22.08.2025	63.92	62.91	63.35	63.41	6,390,523.00
25.08.2025	63.22	61.88	63.19	61.96	5,812,836.00
26.08.2025	62.11	61.46	61.82	62.05	8,456,919.00
27.08.2025	61.85	61.31	61.69	61.76	6,460,385.00
28.08.2025	61.97	61.02	61.76	61.28	7,242,037.00
29.08.2025	61.65	61.01	61.28	61.44	5,865,160.00
02.09.2025	62.06	61.20	61.58	61.79	7,812,543.00
03.09.2025	61.77	59.37	61.36	61.30	10,561,640.00
04.09.2025	61.55	60.88	61.40	60.90	4,609,880.00
05.09.2025	62.51	60.95	61.03	61.74	6,148,972.00
08.09.2025	61.97	61.00	61.59	61.94	6,539,477.00
09.09.2025	62.86	61.72	61.84	62.57	5,752,039.00
10.09.2025	62.47	61.37	62.29	62.27	6,602,534.00
11.09.2025	63.20	62.00	62.33	62.05	6,379,566.00
12.09.2025	62.47	61.69	61.97	61.98	4,812,316.00
15.09.2025	62.68	61.56	62.00	61.60	5,188,028.00
16.09.2025	62.94	61.46	61.62	62.70	8,383,015.00
17.09.2025	63.60	62.62	62.69	62.83	7,027,260.00
18.09.2025	63.32	62.12	62.27	63.27	3,359,073.00
19.09.2025	63.81	62.98	63.61	63.77	4,986,808.00
22.09.2025	63.66	62.98	63.27	63.50	5,123,659.00
23.09.2025	63.87	63.23	63.39	63.82	4,611,056.00
24.09.2025	64.70	63.78	63.82	64.39	4,400,387.00
25.09.2025	64.95	63.07	64.68	63.23	1,810,160.00
26.09.2025	63.46	62.27	62.56	63.36	3,882,210.00
29.09.2025	63.56	61.22	63.43	62.63	7,463,887.00
30.09.2025	62.87	62.15	62.45	62.47	4,690,331.00
01.10.2025	63.26	62.12	62.55	63.17	4,583,475.00
02.10.2025	62.70	61.62	62.14	61.78	3,022,528.00
03.10.2025	63.38	61.52	61.66	62.67	4,474,706.00
06.10.2025	62.53	61.44	62.47	61.78	5,099,012.00
07.10.2025	63.24	61.61	61.89	62.60	4,942,434.00
08.10.2025	62.42	61.42	62.16	61.66	4,740,707.00
09.10.2025	61.81	60.88	61.64	61.00	4,113,154.00
10.10.2025	62.34	60.87	61.20	61.45	5,636,694.00
13.10.2025	61.29	60.41	60.79	61.17	4,739,722.00
14.10.2025	62.19	60.84	61.31	62.13	4,130,677.00
15.10.2025	62.37	61.28	61.67	61.66	4,262,660.00
16.10.2025	62.74	61.31	62.20	61.60	5,587,048.00
17.10.2025	62.70	61.56	61.97	62.46	4,324,911.00
20.10.2025	62.96	62.50	62.82	62.81	3,042,837.00
21.10.2025	63.24	61.54	62.88	61.75	6,558,082.00
22.10.2025	62.54	60.94	61.84	61.97	5,011,526.00
23.10.2025	61.89	60.98	61.83	61.01	3,816,173.00
24.10.2025	61.37	60.55	61.25	60.77	3,969,095.00
27.10.2025	61.72	60.44	60.78	61.66	5,223,974.00
28.10.2025	62.43	60.21	61.60	60.21	11,299,730.00
29.10.2025	59.27	56.99	58.47	57.85	13,795,720.00
30.10.2025	59.26	57.63	58.33	57.78	9,033,357.00
31.10.2025	57.94	56.63	56.97	57.46	9,773,821.00
03.11.2025	57.84	56.54	57.44	56.65	6,260,850.00
04.11.2025	56.97	55.47	56.89	56.08	9,278,929.00
05.11.2025	56.26	55.44	56.19	56.02	8,314,216.00
06.11.2025	56.85	55.62	55.62	56.19	6,323,505.00
07.11.2025	57.82	56.19	56.44	57.18	6,181,195.00
10.11.2025	57.04	56.20	57.00	56.25	6,490,838.00
11.11.2025	57.49	56.22	56.60	57.12	7,305,734.00
12.11.2025	57.55	56.83	57.11	57.01	5,073,288.00
13.11.2025	57.72	56.75	57.02	56.97	6,476,352.00
14.11.2025	57.66	56.52	57.26	56.86	4,938,977.00
17.11.2025	56.78	55.53	56.78	55.57	4,929,999.00
18.11.2025	55.88	55.23	55.70	55.78	6,850,950.00
19.11.2025	56.21	55.04	55.73	56.08	6,921,337.00
20.11.2025	56.56	55.19	56.01	55.75	6,357,374.00
21.11.2025	57.09	55.45	55.71	57.00	8,416,996.00
24.11.2025	57.09	55.88	57.00	56.19	8,232,334.00
25.11.2025	56.73	55.70	55.74	56.53	6,860,798.00
26.11.2025	57.39	56.37	56.58	57.21	5,094,617.00
28.11.2025	57.63	56.87	57.06	57.57	2,616,687.00
01.12.2025	57.35	56.06	57.32	56.40	10,133,640.00
02.12.2025	56.45	55.39	56.40	55.99	6,419,599.00
03.12.2025	56.68	55.65	55.95	56.03	7,141,555.00
04.12.2025	56.30	55.33	56.17	55.80	7,324,339.00
05.12.2025	56.33	54.75	55.71	54.91	7,834,713.00
08.12.2025	55.30	54.53	54.62	54.76	6,985,161.00
09.12.2025	55.12	54.04	54.87	54.11	5,811,112.00
10.12.2025	54.21	53.13	54.17	53.89	12,839,920.00
11.12.2025	54.41	53.41	54.13	53.79	11,500,210.00
12.12.2025	54.65	53.88	54.07	54.04	6,642,942.00
15.12.2025	54.92	54.12	54.50	54.26	12,493,020.00
16.12.2025	54.95	53.90	54.72	53.97	8,744,197.00
17.12.2025	54.32	53.44	54.20	53.82	11,657,450.00
18.12.2025	54.84	53.68	53.75	54.78	10,975,740.00
19.12.2025	55.26	54.33	54.52	54.50	21,972,660.00
22.12.2025	54.91	54.08	54.18	54.31	6,121,405.00
23.12.2025	54.42	53.51	54.30	54.15	6,232,875.00
24.12.2025	54.65	54.13	54.21	54.62	2,798,679.00
26.12.2025	54.72	54.31	54.60	54.64	3,344,136.00
29.12.2025	55.06	54.57	54.70	55.04	5,314,074.00
30.12.2025	55.25	54.74	55.00	54.81	4,114,059.00
31.12.2025	54.50	53.79	54.25	53.83	5,010,304.00
02.01.2026	54.28	53.41	53.95	53.65	8,229,604.00
05.01.2026	53.87	52.79	53.36	53.74	10,994,430.00
06.01.2026	53.65	52.70	53.50	52.72	5,963,797.00
07.01.2026	53.08	51.44	52.81	51.51	9,723,864.00
08.01.2026	54.09	51.20	51.40	53.99	11,339,950.00
09.01.2026	55.24	53.55	53.99	55.09	7,411,800.00
12.01.2026	55.40	54.73	55.08	54.92	6,891,636.00
13.01.2026	56.04	54.81	55.01	55.94	7,331,534.00
14.01.2026	57.32	55.73	55.79	57.23	8,766,864.00
15.01.2026	57.56	56.87	57.14	57.30	5,701,804.00
16.01.2026	57.56	56.61	57.22	57.24	9,193,880.00
20.01.2026	58.33	56.83	57.13	57.99	9,199,065.00
21.01.2026	58.00	56.68	57.67	57.35	8,677,178.00
22.01.2026	58.21	57.21	57.26	57.58	5,249,683.00
23.01.2026	58.43	57.44	57.59	58.40	6,016,913.00
26.01.2026	58.90	57.99	58.36	58.53	6,968,627.00
27.01.2026	60.10	58.25	58.30	59.02	7,182,059.00
28.01.2026	59.59	57.36	58.98	57.73	6,754,686.00
29.01.2026	58.46	57.13	57.92	57.31	8,169,665.00
30.01.2026	58.53	56.99	56.99	58.47	6,696,174.00
02.02.2026	59.42	58.24	58.92	58.69	12,370,740.00
03.02.2026	59.93	58.00	58.06	59.47	10,543,800.00
04.02.2026	60.03	58.65	59.89	59.40	11,316,100.00
05.02.2026	60.85	59.24	60.10	60.31	9,103,985.00
06.02.2026	60.60	59.84	59.97	60.02	7,452,893.00

צרו איתנו קשר *5988