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 > מרק > גרפים

עדכון אחרון 20:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרק

Merck

מניה MRK 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	111.86	111.86	111.86	111.86	0.00
16:40	112.355	112.355	112.355	112.355	0.00
16:50	112.465	112.465	112.465	112.465	81,712.00
17:00	112.45	112.45	112.45	112.45	181,374.00
17:10	112.3	112.3	112.3	112.3	169,011.00
17:20	112.21	112.21	112.21	112.21	71,819.00
17:30	112.0899	112.0899	112.0899	112.0899	69,016.00
17:40	111.75	111.75	111.75	111.75	91,626.00
17:50	111.86	111.86	111.86	111.86	81,282.00
18:00	111.77	111.77	111.77	111.77	198,320.00
18:10	111.71	111.71	111.71	111.71	89,584.00
18:20	111.59	111.59	111.59	111.59	137,504.00
18:30	111.48	111.48	111.48	111.48	117,628.00
18:40	111.62	111.62	111.62	111.62	81,506.00
18:50	111.63	111.63	111.63	111.63	56,198.00
19:00	111.56	111.56	111.56	111.56	54,724.00
19:10	111.505	111.505	111.505	111.505	69,038.00
19:20	111.45	111.45	111.45	111.45	44,785.00
19:30	111.47	111.47	111.47	111.47	37,352.00
19:40	111.5101	111.5101	111.5101	111.5101	50,421.00
19:50	111.26	111.26	111.26	111.26	87,379.00
20:00	111.3	111.3	111.3	111.3	64,560.00
20:10	111.3	111.3	111.3	111.3	44,748.00
20:20	111.16	111.16	111.16	111.16	51,490.00
20:30	111.24	111.24	111.24	111.24	37,308.00
20:40	111.3449	111.3449	111.3449	111.3449	45,233.00
20:50	111.13	111.13	111.13	111.13	36,501.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.04.2026 17:00	114.31	113.8	113.885	114.115	6,513,267.00
23.04.2026 17:30	114.54	114	114.12	114.48	9,181,861.00
23.04.2026 18:00	114.46	113.835	114.46	113.93	8,396,572.00
23.04.2026 18:30	114.2	113.86	113.91	113.885	13,373,879.00
23.04.2026 19:00	114.16	113.82	113.895	113.83	16,069,417.00
23.04.2026 19:30	114.41	113.78	113.78	114.41	16,621,550.00
23.04.2026 20:00	114.665	114.17	114.47	114.24	20,966,478.00
23.04.2026 20:30	114.73	114.1014	114.23	114.72	23,078,949.00
23.04.2026 21:00	114.77	114.57	114.65	114.68	25,505,904.00
23.04.2026 21:30	114.76	114.6	114.66	114.71	25,667,197.00
23.04.2026 22:00	115.0199	114.69	114.69	114.775	19,413,813.00
23.04.2026 22:30	114.92	114.66	114.85	114.72	22,935,037.00
24.04.2026 16:30	113.795	112.245	113.795	112.67	1,461,475.00
24.04.2026 17:00	112.77	112.225	112.545	112.58	3,870,029.00
24.04.2026 17:30	112.775	111.89	112.58	111.89	5,080,999.00
24.04.2026 18:00	111.98	111.52	111.76	111.64	5,697,838.00
24.04.2026 18:30	112.265	111.59	111.7	112.2468	5,950,079.00
24.04.2026 19:00	112.35	112.045	112.28	112.155	8,757,518.00
24.04.2026 19:30	112.195	111.7	112.195	111.91	9,455,943.00
24.04.2026 20:00	112.1	111.675	111.93	112.02	18,956,089.00
24.04.2026 20:30	112.065	111.84	112.02	111.93	21,015,227.00
24.04.2026 21:00	111.99	111.8015	111.9301	111.8913	20,290,343.00
24.04.2026 21:30	112.06	111.85	111.925	111.95	20,028,234.00
24.04.2026 22:00	112.07	111.805	111.8968	112.025	22,232,065.00
24.04.2026 22:30	112.094	111.635	111.98	111.84	21,481,718.00
27.04.2026 16:30	112.73	111.22	111.22	112.5025	1,000,568.00
27.04.2026 17:00	112.42	111.825	112.35	111.825	4,179,064.00
27.04.2026 17:30	112.14	111.665	111.885	111.72	6,071,259.00
27.04.2026 18:00	111.76	111.365	111.7	111.455	9,584,517.00
27.04.2026 18:30	111.64	111.46	111.51	111.58	12,609,526.00
27.04.2026 19:00	111.6	111.39	111.57	111.6	14,125,772.00
27.04.2026 19:30	111.615	111.22	111.615	111.2788	12,600,757.00
27.04.2026 20:00	111.3528	111.08	111.27	111.295	17,101,484.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2025	83.68	82.40	83.00	83.19	14,235,320.00
29.04.2025	85.69	82.75	83.78	84.71	16,169,070.00
30.04.2025	85.83	83.79	85.27	85.20	13,804,850.00
01.05.2025	84.57	83.17	84.50	83.26	10,023,900.00
02.05.2025	84.71	82.95	84.19	83.18	11,753,820.00
05.05.2025	83.58	81.91	83.23	82.84	8,489,241.00
06.05.2025	82.48	78.29	82.47	79.04	16,229,390.00
07.05.2025	79.90	78.76	79.62	79.12	12,137,950.00
08.05.2025	78.80	76.93	78.50	77.65	15,046,330.00
09.05.2025	78.45	75.82	77.96	75.97	12,666,350.00
12.05.2025	81.27	75.83	75.92	80.43	21,750,350.00
13.05.2025	78.55	76.56	76.95	76.63	22,122,810.00
14.05.2025	77.46	73.32	77.46	73.47	23,673,340.00
15.05.2025	74.81	73.31	73.77	74.80	15,260,570.00
16.05.2025	76.17	74.37	74.99	76.06	14,784,190.00
19.05.2025	77.25	75.69	75.96	77.23	11,674,210.00
20.05.2025	79.18	77.42	77.54	77.97	13,254,760.00
21.05.2025	78.10	76.87	77.76	76.98	11,715,020.00
22.05.2025	78.36	76.68	76.72	77.84	11,787,400.00
23.05.2025	77.90	77.08	77.54	77.58	8,958,567.00
27.05.2025	78.20	77.05	78.01	77.59	11,852,160.00
28.05.2025	77.72	75.59	77.43	76.17	12,265,290.00
29.05.2025	77.00	75.69	75.69	76.40	10,255,270.00
30.05.2025	77.56	75.59	76.94	76.84	20,633,210.00
02.06.2025	77.02	75.40	77.02	76.25	11,154,730.00
03.06.2025	77.18	75.43	76.00	77.14	18,124,600.00
04.06.2025	79.14	77.33	77.47	78.27	12,993,670.00
05.06.2025	78.54	77.25	78.41	77.62	13,970,480.00
06.06.2025	79.49	78.21	78.30	78.97	9,836,525.00
09.06.2025	80.40	78.67	79.61	79.33	18,281,330.00
10.06.2025	81.88	79.33	79.34	81.35	12,721,670.00
11.06.2025	81.68	79.98	81.35	80.32	11,794,100.00
12.06.2025	82.11	80.07	80.19	81.82	11,664,400.00
13.06.2025	82.44	81.45	81.65	81.71	12,849,970.00
16.06.2025	81.35	79.71	80.88	80.96	12,562,940.00
17.06.2025	80.70	78.18	80.28	78.28	12,055,380.00
18.06.2025	80.31	77.10	78.05	79.29	21,925,590.00
20.06.2025	79.92	78.60	79.25	79.06	33,766,090.00
23.06.2025	80.22	78.99	79.24	80.16	18,535,240.00
24.06.2025	81.46	79.09	80.37	80.32	15,902,100.00
25.06.2025	80.12	79.16	79.64	79.67	12,745,170.00
26.06.2025	80.25	78.37	79.84	78.83	13,718,090.00
27.06.2025	79.54	78.14	79.06	79.10	59,992,170.00
30.06.2025	79.39	78.38	79.25	79.16	13,803,220.00
01.07.2025	83.07	78.60	78.96	81.81	21,420,550.00
02.07.2025	82.81	81.89	82.06	82.39	16,047,600.00
03.07.2025	82.60	80.70	82.55	80.93	7,733,724.00
07.07.2025	81.54	80.15	80.95	80.90	15,706,950.00
08.07.2025	82.38	80.34	80.94	81.37	12,745,510.00
09.07.2025	84.48	81.89	82.38	83.71	18,433,900.00
10.07.2025	85.00	83.17	83.64	84.02	14,698,860.00
11.07.2025	84.13	82.26	84.02	83.36	9,216,861.00
14.07.2025	84.30	83.11	83.43	83.67	10,364,470.00
15.07.2025	84.36	81.30	83.78	81.52	10,819,280.00
16.07.2025	82.64	81.46	81.46	82.43	11,469,040.00
17.07.2025	82.66	81.34	81.98	81.52	8,932,680.00
18.07.2025	81.92	79.86	81.70	79.96	11,635,070.00
21.07.2025	80.31	78.95	80.15	79.31	11,572,170.00
22.07.2025	81.76	79.87	79.87	81.61	10,551,580.00
23.07.2025	84.14	82.41	82.62	83.98	11,518,090.00
24.07.2025	84.51	83.52	84.20	84.11	8,008,308.00
25.07.2025	85.22	83.84	84.16	84.71	10,054,350.00
28.07.2025	84.97	83.87	84.47	84.06	12,846,020.00
29.07.2025	82.89	76.66	79.85	82.63	27,251,530.00
30.07.2025	83.58	81.51	82.91	81.75	12,839,110.00
31.07.2025	81.49	77.85	80.80	78.12	19,778,990.00
01.08.2025	79.87	77.53	78.02	79.29	11,897,110.00
04.08.2025	79.99	78.43	79.06	79.86	13,273,580.00
05.08.2025	81.13	79.57	79.90	80.79	9,981,555.00
06.08.2025	81.32	79.27	80.29	79.44	12,030,380.00
07.08.2025	80.82	78.65	79.65	80.37	10,818,830.00
08.08.2025	81.17	80.11	80.11	80.69	6,880,940.00
11.08.2025	81.64	79.63	80.96	80.03	8,194,519.00
12.08.2025	80.94	79.67	80.46	80.30	7,845,399.00
13.08.2025	82.84	80.20	80.75	82.71	10,707,700.00
14.08.2025	83.40	81.60	82.01	82.76	10,135,100.00
15.08.2025	84.74	83.36	83.72	84.21	10,466,180.00
18.08.2025	85.14	84.08	84.26	84.22	8,261,352.00
19.08.2025	85.80	84.38	84.38	84.93	9,913,944.00
20.08.2025	86.25	84.55	85.31	84.66	8,739,988.00
21.08.2025	87.32	84.60	84.88	86.08	13,609,140.00
22.08.2025	87.83	86.76	87.50	87.37	11,810,820.00
25.08.2025	87.39	84.95	87.21	85.31	9,237,017.00
26.08.2025	85.59	84.67	85.56	84.99	14,058,980.00
27.08.2025	85.48	83.88	85.07	84.07	10,056,090.00
28.08.2025	84.25	82.65	84.25	83.21	14,470,690.00
29.08.2025	84.24	83.28	83.42	84.12	10,869,580.00
02.09.2025	85.50	84.34	84.50	85.48	11,636,100.00
03.09.2025	85.81	84.07	85.37	84.18	12,192,020.00
04.09.2025	84.41	83.00	84.20	84.05	12,544,020.00
05.09.2025	85.27	83.25	83.79	84.71	13,229,450.00
08.09.2025	84.32	82.82	84.16	84.09	12,526,380.00
09.09.2025	84.80	84.13	84.18	84.61	7,949,940.00
10.09.2025	84.57	83.54	84.27	84.03	11,565,280.00
11.09.2025	85.55	84.00	84.34	85.15	9,427,948.00
12.09.2025	85.18	82.80	84.62	82.81	9,924,993.00
15.09.2025	82.75	80.92	82.11	81.02	10,015,720.00
16.09.2025	81.48	80.54	81.01	81.09	10,055,640.00
17.09.2025	82.25	80.80	80.98	81.14	12,510,550.00
18.09.2025	81.68	80.85	81.23	81.54	5,373,009.00
19.09.2025	82.40	81.00	82.03	81.47	4,721,101.00
22.09.2025	81.94	80.26	81.84	80.40	5,801,146.00
23.09.2025	81.11	79.67	80.09	79.95	5,117,077.00
24.09.2025	80.11	79.33	79.68	79.55	3,619,080.00
25.09.2025	79.88	77.66	79.78	77.68	5,894,668.00
26.09.2025	78.96	77.69	78.76	78.41	4,933,031.00
29.09.2025	78.80	78.03	78.57	78.58	7,730,083.00
30.09.2025	84.00	78.40	78.49	83.92	10,773,540.00
01.10.2025	90.75	84.57	84.57	90.13	17,299,010.00
02.10.2025	91.00	88.22	89.95	89.33	6,503,085.00
03.10.2025	90.70	88.10	89.74	89.45	5,561,372.00
06.10.2025	90.30	88.55	88.82	88.81	5,334,147.00
07.10.2025	88.94	87.14	88.69	87.63	4,619,866.00
08.10.2025	87.90	86.20	87.70	86.43	4,238,340.00
09.10.2025	87.80	86.65	86.96	87.48	4,915,676.00
10.10.2025	88.24	85.92	87.79	86.02	5,379,428.00
13.10.2025	86.46	85.24	85.71	85.65	2,987,412.00
14.10.2025	85.68	84.15	85.45	84.69	4,716,909.00
15.10.2025	84.69	83.61	84.16	84.13	4,481,067.00
16.10.2025	85.50	83.60	84.48	83.88	5,249,393.00
17.10.2025	84.89	83.20	83.44	84.79	5,219,035.00
20.10.2025	87.00	85.02	85.02	86.29	4,133,045.00
21.10.2025	87.67	86.23	86.97	87.63	4,383,788.00
22.10.2025	88.79	87.03	87.69	87.69	5,443,734.00
23.10.2025	88.11	86.91	87.58	87.20	4,279,997.00
24.10.2025	88.06	87.11	87.20	87.48	3,868,669.00
27.10.2025	88.29	87.03	87.56	88.01	3,672,756.00
28.10.2025	88.11	86.93	87.97	87.03	4,310,562.00
29.10.2025	87.84	86.07	86.94	86.53	5,657,269.00
30.10.2025	87.30	83.30	84.78	86.26	8,302,281.00
31.10.2025	86.46	84.56	85.65	86.01	6,169,146.00
03.11.2025	86.10	82.34	85.86	82.56	6,316,914.00
04.11.2025	84.96	82.04	82.76	83.90	6,785,135.00
05.11.2025	85.38	82.91	84.12	84.40	4,683,117.00
06.11.2025	86.17	84.35	84.46	85.82	5,177,611.00
07.11.2025	86.57	85.24	85.95	86.29	4,613,514.00
10.11.2025	87.37	85.80	86.61	86.73	4,156,272.00
11.11.2025	91.07	87.23	87.23	90.95	7,702,222.00
12.11.2025	92.91	91.16	91.77	91.48	7,097,841.00
13.11.2025	94.26	90.90	91.79	92.94	8,700,979.00
14.11.2025	95.07	91.49	92.17	92.99	10,928,630.00
17.11.2025	94.74	92.68	93.23	92.88	6,736,031.00
18.11.2025	97.66	92.11	94.11	96.48	16,377,650.00
19.11.2025	97.14	94.09	96.11	95.05	7,936,756.00
20.11.2025	96.00	93.90	94.97	94.96	7,058,176.00
21.11.2025	100.27	95.36	95.78	97.81	12,344,940.00
24.11.2025	102.36	99.12	99.36	100.40	14,565,200.00
25.11.2025	105.84	100.71	100.85	105.65	12,092,530.00
26.11.2025	105.75	104.20	104.89	104.63	6,148,079.00
28.11.2025	105.40	104.12	105.14	104.85	3,056,189.00
01.12.2025	105.68	101.71	104.88	101.86	6,090,964.00
02.12.2025	101.80	100.31	101.61	101.07	5,421,230.00
03.12.2025	103.09	101.52	102.03	102.31	7,500,931.00
04.12.2025	102.60	100.54	102.15	100.90	7,381,066.00
05.12.2025	102.09	99.19	101.50	99.72	8,809,561.00
08.12.2025	99.66	97.81	99.64	98.96	5,795,953.00
09.12.2025	99.85	96.06	99.61	96.93	7,442,213.00
10.12.2025	98.17	96.47	98.09	97.63	10,082,420.00
11.12.2025	99.14	97.58	98.48	99.05	5,552,164.00
12.12.2025	100.66	98.32	99.12	100.33	5,591,412.00
15.12.2025	100.94	98.49	99.75	100.27	9,739,727.00
16.12.2025	100.34	96.79	100.37	98.24	8,663,340.00
17.12.2025	100.14	98.06	98.37	99.21	6,524,506.00
18.12.2025	101.37	98.86	99.35	100.73	7,469,330.00
19.12.2025	102.19	100.11	100.40	101.07	16,212,590.00
22.12.2025	104.95	100.40	100.64	104.73	8,469,085.00
23.12.2025	105.39	104.32	104.63	105.05	5,282,146.00
24.12.2025	106.94	105.28	105.41	106.53	2,762,577.00
26.12.2025	107.04	106.03	106.54	106.85	2,526,894.00
29.12.2025	107.59	106.43	106.97	106.67	3,410,670.00
30.12.2025	106.88	105.64	106.34	106.09	2,917,062.00
31.12.2025	106.10	104.99	105.91	105.28	3,772,266.00
02.01.2026	106.62	104.43	105.31	106.49	5,342,111.00
05.01.2026	108.44	105.80	106.40	107.43	8,398,008.00
06.01.2026	110.17	107.78	107.74	108.95	7,791,944.00
07.01.2026	111.46	107.95	109.23	108.60	9,670,945.00
08.01.2026	112.65	109.25	110.72	110.98	11,436,770.00
09.01.2026	112.48	110.22	110.57	110.51	5,459,786.00
12.01.2026	111.46	108.78	110.78	109.22	5,216,813.00
13.01.2026	109.27	107.22	108.92	108.22	4,512,721.00
14.01.2026	111.22	107.95	108.99	111.04	6,195,208.00
15.01.2026	111.58	108.45	110.43	110.96	5,098,068.00
16.01.2026	110.72	108.43	110.37	108.85	7,551,307.00
20.01.2026	109.64	106.93	108.11	109.54	7,557,583.00
21.01.2026	111.97	109.14	109.42	111.09	6,200,151.00
22.01.2026	111.29	108.59	110.78	109.17	4,650,871.00
23.01.2026	109.04	107.21	109.09	108.17	5,331,102.00
26.01.2026	108.42	107.06	108.24	107.37	4,767,807.00
27.01.2026	108.35	106.84	107.49	107.91	4,213,317.00
28.01.2026	107.93	106.03	107.06	106.87	3,705,633.00
29.01.2026	109.93	107.10	107.55	108.33	6,862,241.00
30.01.2026	110.54	107.95	108.49	110.35	10,361,460.00
02.02.2026	113.89	109.95	110.39	113.41	10,424,990.00
03.02.2026	118.45	111.44	111.79	115.83	13,711,550.00
04.02.2026	120.39	116.50	117.00	118.32	11,861,400.00
05.02.2026	122.43	118.31	118.75	119.73	13,767,490.00
06.02.2026	122.66	120.44	120.79	121.88	6,922,673.00
09.02.2026	121.87	116.98	121.41	117.57	8,137,866.00
10.02.2026	118.16	116.10	117.64	117.10	6,435,476.00
11.02.2026	119.36	116.32	117.15	119.23	4,700,144.00
12.02.2026	121.61	118.12	118.05	119.29	6,049,086.00
13.02.2026	123.32	121.03	121.80	121.39	5,243,703.00
17.02.2026	122.99	120.80	122.71	121.66	4,539,626.00
18.02.2026	121.80	120.39	121.19	121.61	3,275,503.00
19.02.2026	122.59	120.50	121.15	121.89	4,777,948.00
20.02.2026	122.69	120.60	122.64	122.26	3,784,446.00
23.02.2026	124.19	121.50	122.17	123.82	5,058,959.00
24.02.2026	124.84	122.63	123.46	123.96	4,331,754.00
25.02.2026	125.14	122.27	123.69	122.52	5,053,608.00
26.02.2026	122.50	119.00	122.45	119.35	4,633,033.00
27.02.2026	124.00	119.68	119.68	123.77	7,916,073.00
02.03.2026	123.70	121.05	123.61	121.35	6,162,145.00
03.03.2026	120.97	118.61	119.94	119.82	4,932,516.00
04.03.2026	120.87	117.87	119.68	120.26	3,225,096.00
05.03.2026	119.39	114.45	119.14	116.04	8,459,249.00
06.03.2026	116.36	113.82	115.60	115.79	8,039,835.00
09.03.2026	117.26	114.12	114.94	117.12	4,103,018.00
10.03.2026	119.00	116.68	117.11	117.09	4,975,748.00
11.03.2026	116.95	115.29	116.60	116.23	3,383,176.00
12.03.2026	116.60	114.30	115.70	115.86	3,704,247.00
13.03.2026	117.89	115.53	116.40	115.60	3,665,260.00
16.03.2026	116.06	114.22	115.34	115.41	4,094,074.00
17.03.2026	116.80	114.38	116.23	115.88	3,317,677.00
18.03.2026	115.56	113.35	115.03	114.49	3,215,681.00
19.03.2026	115.76	113.75	114.66	114.24	3,858,607.00
20.03.2026	115.18	112.72	114.01	114.17	14,028,320.00
23.03.2026	116.47	114.77	115.24	115.67	4,361,632.00
24.03.2026	116.54	114.02	114.87	116.35	3,972,884.00
25.03.2026	120.12	116.80	116.98	119.37	5,550,830.00
26.03.2026	120.06	118.66	119.40	118.92	2,786,908.00
27.03.2026	121.06	118.60	119.28	119.62	4,130,683.00
30.03.2026	121.64	117.22	121.17	118.10	5,180,460.00
31.03.2026	121.25	118.77	119.18	120.30	4,606,503.00
01.04.2026	122.19	120.27	120.99	120.84	3,248,264.00
02.04.2026	121.65	119.22	120.48	121.01	3,103,141.00
06.04.2026	121.48	120.05	120.27	120.90	2,600,406.00
07.04.2026	119.56	116.50	119.56	119.35	5,402,591.00
08.04.2026	123.63	117.97	120.24	123.23	4,436,809.00
09.04.2026	124.00	121.35	122.90	122.68	4,845,244.00
10.04.2026	123.01	120.95	123.33	121.42	5,576,026.00
13.04.2026	121.29	119.06	120.78	120.12	3,016,424.00
14.04.2026	120.36	118.15	119.52	119.96	5,906,798.00
15.04.2026	120.25	116.65	119.92	117.92	3,581,772.00
16.04.2026	117.85	114.71	117.13	115.43	5,839,616.00
17.04.2026	119.17	115.57	115.79	119.07	5,848,728.00
20.04.2026	119.33	116.75	118.98	117.10	3,149,457.00
21.04.2026	116.53	111.91	116.75	112.57	6,479,646.00
22.04.2026	113.51	111.54	112.48	112.87	4,177,928.00
23.04.2026	115.02	113.10	113.59	114.63	3,596,050.00
24.04.2026	114.03	111.50	113.80	111.86	3,338,552.00

צרו איתנו קשר *5988