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 > הולוג'יק > גרפים

עדכון אחרון 17:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הולוג'יק

Hologic

מניה HOLX 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	75.355	75.355	75.355	75.355	0.00
16:50	75.325	75.325	75.325	75.325	17,986.00
17:00	75.34	75.34	75.34	75.34	34,059.00
17:10	75.355	75.355	75.355	75.355	9,139.00
17:20	75.365	75.365	75.365	75.365	8,774.00
17:30	75.355	75.355	75.355	75.355	7,649.00
17:40	75.355	75.355	75.355	75.355	3,763.00
17:50	75.345	75.345	75.345	75.345	9,473.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	75.32	75.25	75.25	75.32	567,748.00
20.02.2026 17:30	75.375	75.32	75.345	75.355	802,547.00
20.02.2026 18:00	75.3651	75.33	75.35	75.33	802,068.00
20.02.2026 18:30	75.355	75.325	75.325	75.335	1,187,919.00
20.02.2026 19:00	75.345	75.315	75.345	75.315	1,215,321.00
20.02.2026 19:30	75.35	75.315	75.315	75.345	1,109,234.00
20.02.2026 20:00	75.35	75.345	75.345	75.35	1,153,171.00
20.02.2026 20:30	75.39	75.32	75.335	75.38	2,377,982.00
20.02.2026 21:00	75.39	75.365	75.38	75.385	1,828,527.00
20.02.2026 21:30	75.4	75.37	75.39	75.37	1,479,189.00
20.02.2026 22:00	75.375	75.34	75.37	75.355	3,246,335.00
20.02.2026 22:30	75.465	75.335	75.36	75.41	4,016,411.00
23.02.2026 16:30	75.47	75.39	75.39	75.415	110,628.00
23.02.2026 17:00	75.43	75.395	75.415	75.41	207,471.00
23.02.2026 17:30	75.41	75.375	75.41	75.385	359,829.00
23.02.2026 18:00	75.38	75.3418	75.375	75.38	526,000.00
23.02.2026 18:30	75.405	75.365	75.375	75.405	605,973.00
23.02.2026 19:00	75.405	75.38	75.405	75.3801	551,101.00
23.02.2026 19:30	75.415	75.385	75.385	75.405	733,204.00
23.02.2026 20:00	75.4499	75.405	75.405	75.445	911,202.00
23.02.2026 20:30	75.45	75.42	75.445	75.44	847,070.00
23.02.2026 21:00	75.44	75.425	75.44	75.425	959,378.00
23.02.2026 21:30	75.45	75.415	75.425	75.4401	1,227,422.00
23.02.2026 22:00	75.45	75.425	75.435	75.445	1,334,566.00
23.02.2026 22:30	75.45	75.405	75.445	75.435	2,797,476.00
24.02.2026 16:30	75.43	75.33	75.4	75.375	395,253.00
24.02.2026 17:00	75.405	75.365	75.39	75.405	524,430.00
24.02.2026 17:30	75.415	75.37	75.405	75.415	632,905.00
24.02.2026 18:00	75.425	75.4	75.41	75.42	629,752.00
24.02.2026 18:30	75.44	75.41	75.415	75.44	665,515.00
24.02.2026 19:00	75.47	75.43	75.435	75.465	565,069.00
24.02.2026 19:30	75.485	75.46	75.47	75.47	1,020,199.00
24.02.2026 20:00	75.47	75.4234	75.47	75.4234	632,896.00
24.02.2026 20:30	75.45	75.415	75.4201	75.445	936,367.00
24.02.2026 21:00	75.455	75.395	75.445	75.395	1,414,194.00
24.02.2026 21:30	75.395	75.375	75.395	75.385	1,770,559.00
24.02.2026 22:00	75.425	75.37	75.385	75.425	1,978,819.00
24.02.2026 22:30	75.42	75.34	75.4	75.36	4,243,919.00
25.02.2026 16:30	75.375	75.305	75.375	75.335	123,993.00
25.02.2026 17:00	75.375	75.34	75.34	75.35	171,182.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	65.17	64.10	64.97	64.36	1,164,615.00
27.02.2025	64.28	63.15	63.54	63.21	1,255,655.00
28.02.2025	64.02	62.79	63.35	63.39	2,628,384.00
03.03.2025	63.92	62.96	63.29	63.27	2,000,858.00
04.03.2025	63.46	62.28	63.13	62.30	1,959,017.00
05.03.2025	62.66	61.70	61.86	62.08	1,869,776.00
06.03.2025	62.87	61.70	61.91	62.50	2,029,338.00
07.03.2025	64.82	62.20	62.50	64.54	3,003,573.00
10.03.2025	66.50	64.13	64.64	65.62	2,912,554.00
11.03.2025	65.62	62.48	65.62	62.59	2,330,970.00
12.03.2025	62.40	60.63	62.19	61.10	2,443,670.00
13.03.2025	61.52	60.33	61.02	60.70	2,339,023.00
14.03.2025	61.13	60.34	60.59	60.71	2,516,114.00
17.03.2025	62.00	60.52	60.52	61.82	2,623,431.00
18.03.2025	62.85	61.20	61.89	61.98	3,766,525.00
19.03.2025	62.28	60.98	61.98	61.47	3,268,518.00
20.03.2025	61.62	60.54	61.30	61.01	3,116,062.00
21.03.2025	61.49	60.40	60.98	61.47	7,416,503.00
24.03.2025	62.13	61.58	62.10	61.89	2,689,974.00
25.03.2025	62.08	60.36	61.91	60.80	2,378,048.00
26.03.2025	61.88	60.54	60.87	61.48	1,465,933.00
27.03.2025	62.56	61.41	61.55	62.32	1,303,646.00
28.03.2025	62.33	61.22	62.16	61.32	1,110,977.00
31.03.2025	62.18	61.05	61.36	61.77	2,036,389.00
01.04.2025	61.87	60.86	61.74	61.38	1,476,667.00
02.04.2025	61.04	60.03	60.91	60.56	1,342,663.00
03.04.2025	61.87	59.06	60.28	61.69	4,596,032.00
04.04.2025	63.00	60.37	61.00	60.86	5,839,767.00
07.04.2025	62.22	59.60	60.49	61.27	4,708,162.00
08.04.2025	62.41	57.48	62.05	58.46	6,943,904.00
09.04.2025	60.88	57.38	57.58	59.31	4,445,413.00
10.04.2025	58.74	56.51	58.63	57.16	4,588,289.00
11.04.2025	58.22	56.27	57.16	57.85	4,235,272.00
14.04.2025	59.02	57.67	58.37	58.84	4,435,688.00
15.04.2025	58.88	57.64	58.82	57.86	2,054,965.00
16.04.2025	58.28	56.05	57.95	56.50	3,256,979.00
17.04.2025	57.75	55.89	56.27	57.56	6,818,925.00
21.04.2025	57.46	56.39	57.46	56.94	2,068,316.00
22.04.2025	58.28	57.31	57.34	58.19	1,849,966.00
23.04.2025	59.50	57.86	58.99	58.15	2,387,378.00
24.04.2025	58.60	57.74	58.47	58.29	2,254,499.00
25.04.2025	58.34	57.28	58.30	58.02	1,814,347.00
28.04.2025	58.49	57.68	58.39	58.08	1,579,261.00
29.04.2025	58.59	57.60	58.01	58.36	1,552,004.00
30.04.2025	58.57	57.56	58.57	58.20	2,877,866.00
01.05.2025	57.93	56.96	57.54	57.28	2,511,675.00
02.05.2025	55.62	52.12	55.31	54.16	7,843,191.00
05.05.2025	54.33	52.69	54.33	52.73	3,988,551.00
06.05.2025	53.25	51.90	52.22	53.11	3,614,459.00
07.05.2025	57.51	52.81	53.15	55.43	12,757,550.00
08.05.2025	56.24	54.87	55.43	56.18	5,038,082.00
09.05.2025	56.82	55.97	56.30	56.75	3,250,623.00
12.05.2025	59.02	57.81	58.02	58.81	2,769,977.00
13.05.2025	58.67	57.00	58.54	57.12	3,367,279.00
14.05.2025	57.19	55.15	57.19	55.36	3,605,623.00
15.05.2025	55.86	54.84	55.53	55.74	3,092,993.00
16.05.2025	56.81	55.35	55.75	56.79	2,768,388.00
19.05.2025	56.72	56.10	56.45	56.43	1,636,912.00
20.05.2025	56.78	55.99	56.32	56.47	1,897,852.00
21.05.2025	56.37	54.76	56.14	54.82	2,714,777.00
22.05.2025	54.92	54.15	54.58	54.48	1,793,890.00
23.05.2025	54.44	53.62	54.04	54.28	2,268,541.00
27.05.2025	68.25	54.52	54.89	62.17	19,375,920.00
28.05.2025	64.74	61.68	61.92	63.71	8,761,258.00
29.05.2025	63.73	62.88	63.49	62.92	3,644,756.00
30.05.2025	62.92	61.85	62.75	62.17	5,375,311.00
02.06.2025	62.47	61.28	61.76	62.01	2,584,389.00
03.06.2025	64.15	61.52	62.05	63.04	3,056,639.00
04.06.2025	63.84	62.49	63.31	62.57	2,474,402.00
05.06.2025	63.69	62.22	62.72	63.07	2,432,445.00
06.06.2025	64.60	63.20	63.51	64.33	2,266,870.00
09.06.2025	64.97	63.92	64.43	64.57	2,233,646.00
10.06.2025	65.40	64.30	64.69	65.14	2,631,577.00
11.06.2025	65.72	64.20	64.97	64.58	2,740,609.00
12.06.2025	65.50	64.19	64.48	65.22	1,732,413.00
13.06.2025	65.48	64.41	64.51	64.75	2,277,943.00
16.06.2025	65.40	64.00	64.70	65.18	1,925,973.00
17.06.2025	65.13	63.96	64.74	64.14	3,116,240.00
18.06.2025	64.92	63.76	64.30	64.01	3,239,812.00
20.06.2025	64.95	63.83	64.42	64.48	5,518,837.00
23.06.2025	64.65	63.77	64.11	64.43	3,103,056.00
24.06.2025	64.94	63.68	64.25	64.83	2,236,614.00
25.06.2025	64.75	63.81	64.64	64.27	2,015,098.00
26.06.2025	65.20	63.68	64.63	65.11	2,403,461.00
27.06.2025	67.00	64.77	65.05	65.01	3,320,131.00
30.06.2025	65.39	64.74	64.94	65.16	1,590,538.00
01.07.2025	66.65	64.59	64.86	65.33	2,165,224.00
02.07.2025	65.52	64.56	64.99	65.30	2,281,368.00
03.07.2025	65.30	64.49	65.30	64.78	1,233,581.00
07.07.2025	64.95	64.05	64.76	64.37	1,789,323.00
08.07.2025	65.20	64.17	64.17	64.90	2,207,405.00
09.07.2025	66.43	64.68	65.80	65.85	2,115,172.00
10.07.2025	67.06	65.35	65.58	66.85	2,086,744.00
11.07.2025	66.92	65.63	66.70	65.72	1,742,195.00
14.07.2025	65.82	64.54	65.37	64.62	1,693,824.00
15.07.2025	64.81	63.22	64.51	63.26	1,727,234.00
16.07.2025	64.17	63.44	63.51	63.86	1,454,213.00
17.07.2025	64.14	63.39	63.72	64.02	1,516,476.00
18.07.2025	64.64	63.61	64.58	63.99	1,582,099.00
21.07.2025	64.52	63.58	63.98	63.69	2,326,934.00
22.07.2025	65.59	63.92	64.03	65.37	1,957,560.00
23.07.2025	66.05	65.00	65.55	65.95	1,441,527.00
24.07.2025	66.53	65.56	65.90	66.10	1,540,372.00
25.07.2025	66.96	65.61	66.36	66.50	1,116,538.00
28.07.2025	66.45	65.59	66.18	65.69	1,959,243.00
29.07.2025	66.25	65.17	65.70	66.04	1,663,749.00
30.07.2025	66.20	64.78	65.73	64.98	2,743,042.00
31.07.2025	67.52	65.05	66.45	66.82	3,187,895.00
01.08.2025	67.26	65.35	66.35	67.16	1,863,459.00
04.08.2025	67.99	66.81	67.16	67.91	1,194,186.00
05.08.2025	68.12	67.15	68.00	67.82	1,100,244.00
06.08.2025	69.07	66.86	69.07	66.89	1,850,087.00
07.08.2025	67.96	66.78	67.34	67.93	982,309.00
08.08.2025	68.33	67.67	68.00	68.06	1,889,601.00
11.08.2025	68.50	67.47	68.13	67.99	1,173,270.00
12.08.2025	68.08	67.39	67.89	67.95	1,089,458.00
13.08.2025	69.13	67.77	67.85	68.98	1,746,519.00
14.08.2025	68.94	67.69	68.94	68.06	1,813,622.00
15.08.2025	68.54	67.62	68.30	67.81	4,293,702.00
18.08.2025	69.03	67.25	69.03	67.27	2,084,234.00
19.08.2025	68.41	67.05	67.19	67.82	1,399,454.00
20.08.2025	68.79	67.74	68.03	68.76	1,890,938.00
21.08.2025	68.43	67.14	68.20	67.17	1,440,630.00
22.08.2025	68.47	66.67	67.70	68.26	1,545,757.00
25.08.2025	68.26	67.09	68.00	67.13	1,308,092.00
26.08.2025	67.22	66.33	67.00	66.63	3,038,660.00
27.08.2025	66.97	66.33	66.73	66.73	1,010,820.00
28.08.2025	66.73	65.83	66.50	66.62	1,157,555.00
29.08.2025	67.19	66.62	66.74	67.12	1,080,186.00
02.09.2025	67.48	66.50	66.87	66.61	916,744.00
03.09.2025	66.64	65.43	66.27	66.24	1,411,645.00
04.09.2025	66.40	65.09	66.25	66.39	1,633,743.00
05.09.2025	67.55	66.07	66.36	66.76	1,270,191.00
08.09.2025	66.95	65.58	66.95	66.54	1,186,498.00
09.09.2025	66.97	66.20	66.44	66.72	1,186,910.00
10.09.2025	66.75	65.37	66.68	65.51	830,087.00
11.09.2025	66.58	65.53	65.66	66.38	1,194,265.00
12.09.2025	66.25	64.38	66.05	64.45	1,005,450.00
15.09.2025	64.76	63.75	64.45	63.80	884,638.00
16.09.2025	64.21	63.19	63.91	63.33	1,690,654.00
17.09.2025	70.90	63.60	63.74	68.20	6,915,006.00
18.09.2025	67.89	65.56	66.75	67.95	1,849,133.00
19.09.2025	68.98	64.00	68.98	66.95	2,722,945.00
22.09.2025	67.62	65.50	66.30	67.30	1,608,900.00
23.09.2025	68.37	66.84	66.84	67.64	1,416,557.00
24.09.2025	67.98	66.37	67.45	66.39	1,090,022.00
25.09.2025	66.47	65.10	66.40	65.79	1,181,226.00
26.09.2025	67.42	65.87	65.95	67.21	1,174,829.00
29.09.2025	67.51	66.32	67.51	67.15	919,470.00
30.09.2025	67.64	66.89	66.95	67.49	1,150,669.00
01.10.2025	68.49	66.64	67.70	67.04	1,852,741.00
02.10.2025	68.00	66.32	66.86	67.91	1,138,917.00
03.10.2025	69.12	67.55	67.92	68.22	891,356.00
06.10.2025	68.22	66.94	68.22	67.34	803,682.00
07.10.2025	68.45	67.11	68.26	67.73	865,153.00
08.10.2025	68.38	67.16	67.62	68.34	847,343.00
09.10.2025	68.82	67.95	68.40	68.62	787,506.00
10.10.2025	68.98	67.02	68.58	67.76	1,252,465.00
13.10.2025	67.99	65.41	67.14	65.51	1,613,659.00
14.10.2025	66.29	65.00	65.49	65.92	784,062.00
15.10.2025	67.07	65.12	65.56	67.00	1,076,316.00
16.10.2025	69.98	67.75	67.75	68.50	2,078,595.00
17.10.2025	70.17	68.60	68.60	69.85	2,086,530.00
20.10.2025	73.09	71.49	73.07	71.87	2,659,217.00
21.10.2025	74.71	73.96	74.60	73.98	16,376,560.00
22.10.2025	74.22	73.89	74.05	73.93	8,397,108.00
23.10.2025	74.03	73.86	73.91	73.89	4,737,763.00
24.10.2025	74.11	73.88	73.91	73.99	2,898,975.00
27.10.2025	74.18	73.94	74.05	73.95	2,000,056.00
28.10.2025	74.10	73.85	73.96	74.01	2,275,901.00
29.10.2025	74.09	73.89	73.96	73.98	3,054,188.00
30.10.2025	74.06	73.87	73.96	73.93	3,042,022.00
31.10.2025	74.00	73.86	73.95	73.91	1,782,101.00
03.11.2025	74.22	73.86	73.95	74.06	2,315,478.00
04.11.2025	74.25	73.96	74.10	74.11	2,963,437.00
05.11.2025	74.28	74.04	74.20	74.23	2,644,612.00
06.11.2025	74.24	74.11	74.18	74.15	3,205,173.00
07.11.2025	74.19	74.07	74.16	74.10	3,491,577.00
10.11.2025	74.41	74.08	74.12	74.30	1,396,724.00
11.11.2025	74.65	74.34	74.45	74.60	1,231,918.00
12.11.2025	74.66	74.48	74.55	74.56	1,491,616.00
13.11.2025	74.61	74.25	74.56	74.26	1,842,929.00
14.11.2025	74.36	74.09	74.26	74.15	4,222,930.00
17.11.2025	74.27	74.12	74.17	74.14	3,268,966.00
18.11.2025	74.20	74.11	74.17	74.11	2,555,844.00
19.11.2025	74.23	74.12	74.15	74.17	2,217,550.00
20.11.2025	74.24	74.10	74.22	74.12	2,211,692.00
21.11.2025	74.40	74.13	74.14	74.36	2,632,468.00
24.11.2025	74.86	74.20	74.27	74.76	3,878,090.00
25.11.2025	74.98	74.63	74.70	74.88	2,184,030.00
26.11.2025	74.92	74.68	74.70	74.80	1,517,077.00
28.11.2025	75.03	74.75	74.75	74.97	553,102.00
01.12.2025	75.06	74.76	74.82	74.84	1,191,616.00
02.12.2025	74.97	74.80	74.96	74.82	1,374,797.00
03.12.2025	75.10	74.85	74.85	75.01	931,422.00
04.12.2025	75.12	74.74	75.00	74.86	2,224,041.00
05.12.2025	75.10	74.82	75.00	74.97	1,005,877.00
08.12.2025	75.00	74.64	75.00	74.85	1,226,780.00
09.12.2025	75.00	74.81	74.85	74.89	1,398,613.00
10.12.2025	75.05	74.83	74.86	74.83	1,416,544.00
11.12.2025	74.95	74.78	74.95	74.83	4,113,830.00
12.12.2025	75.04	74.88	74.95	75.00	1,081,098.00
15.12.2025	75.34	75.03	75.03	75.19	4,475,871.00
16.12.2025	75.18	75.00	75.06	75.02	3,181,991.00
17.12.2025	75.19	74.91	75.06	74.93	3,697,379.00
18.12.2025	75.08	74.89	75.07	74.94	2,203,430.00
19.12.2025	75.00	74.88	75.00	74.95	5,102,856.00
22.12.2025	75.00	74.90	74.95	74.91	925,607.00
23.12.2025	75.03	74.85	74.95	74.87	929,803.00
24.12.2025	74.62	74.19	74.58	74.50	4,315,026.00
26.12.2025	74.56	74.41	74.50	74.50	1,148,066.00
29.12.2025	74.60	74.48	74.50	74.51	864,879.00
30.12.2025	74.56	74.46	74.51	74.54	817,961.00
31.12.2025	74.57	74.49	74.52	74.49	1,178,470.00
02.01.2026	74.57	74.49	74.55	74.56	900,437.00
05.01.2026	74.89	74.51	74.52	74.75	2,243,229.00
06.01.2026	75.09	74.78	74.78	74.91	2,059,960.00
07.01.2026	74.96	74.85	74.85	74.96	973,399.00
08.01.2026	75.05	74.71	74.90	74.88	1,833,582.00
09.01.2026	74.97	74.80	74.80	74.87	1,233,014.00
12.01.2026	74.89	74.82	74.87	74.86	762,873.00
13.01.2026	74.99	74.84	74.86	74.87	1,024,089.00
14.01.2026	75.17	74.90	74.90	75.16	2,054,157.00
15.01.2026	75.13	74.99	75.02	75.02	1,794,830.00
16.01.2026	75.16	74.90	75.00	74.98	3,264,903.00
20.01.2026	75.13	74.89	74.92	75.11	1,763,525.00
21.01.2026	75.22	74.97	75.12	75.14	734,037.00
22.01.2026	75.31	75.04	75.21	75.11	997,316.00
23.01.2026	75.17	75.00	75.12	75.05	1,296,338.00
26.01.2026	75.24	75.06	75.06	75.19	678,180.00
27.01.2026	75.36	75.14	75.14	75.20	3,957,692.00
28.01.2026	75.21	75.07	75.19	75.10	1,386,278.00
29.01.2026	75.20	74.90	75.14	74.98	3,191,664.00
30.01.2026	75.07	74.81	74.98	74.93	1,311,683.00
02.02.2026	75.00	74.71	74.93	74.74	2,202,649.00
03.02.2026	74.89	74.61	74.71	74.63	2,811,500.00
04.02.2026	74.81	74.51	74.67	74.59	2,168,254.00
05.02.2026	74.99	74.67	74.70	74.70	2,052,480.00
06.02.2026	74.97	74.81	74.81	74.81	2,192,777.00
09.02.2026	75.03	74.84	74.84	75.02	1,183,387.00
10.02.2026	75.25	75.12	75.16	75.15	898,760.00
11.02.2026	75.25	75.06	75.18	75.09	1,098,280.00
12.02.2026	75.21	74.89	75.17	74.91	1,464,299.00
13.02.2026	75.10	74.93	74.93	75.04	1,608,525.00
17.02.2026	75.29	75.05	75.11	75.15	1,802,191.00
18.02.2026	75.26	75.10	75.11	75.20	2,457,758.00
19.02.2026	75.29	75.10	75.29	75.14	2,085,622.00
20.02.2026	75.47	75.12	75.14	75.43	2,067,489.00
23.02.2026	75.47	75.34	75.39	75.44	1,277,950.00
24.02.2026	75.49	75.33	75.40	75.35	1,085,040.00

צרו איתנו קשר *5988