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 > טמפוס איי.איי. > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טמפוס איי.איי.

Tempus AI

מניה TEM 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	55	55	55	55	0.00
16:50	53.93	53.93	53.93	53.93	139,387.00
17:00	54.42	54.42	54.42	54.42	105,258.00
17:10	54.4	54.4	54.4	54.4	63,879.00
17:20	54.76	54.76	54.76	54.76	80,054.00
17:30	54.9124	54.9124	54.9124	54.9124	99,150.00
17:40	54.795	54.795	54.795	54.795	55,395.00
17:50	55.29	55.29	55.29	55.29	64,363.00
18:00	55.44	55.44	55.44	55.44	91,931.00
18:10	55.395	55.395	55.395	55.395	80,568.00
18:20	55.61	55.61	55.61	55.61	112,070.00
18:30	55.4799	55.4799	55.4799	55.4799	111,968.00
18:40	55.675	55.675	55.675	55.675	70,935.00
18:50	56.1801	56.1801	56.1801	56.1801	141,875.00
19:00	55.87	55.87	55.87	55.87	110,602.00
19:10	55.45	55.45	55.45	55.45	61,105.00
19:20	55.44	55.44	55.44	55.44	64,475.00
19:30	55.31	55.31	55.31	55.31	94,030.00
19:40	55.415	55.415	55.415	55.415	51,243.00
19:50	55.235	55.235	55.235	55.235	71,166.00
20:00	55.4997	55.4997	55.4997	55.4997	49,623.00
20:10	55.65	55.65	55.65	55.65	73,272.00
20:20	55.445	55.445	55.445	55.445	33,892.00
20:30	55.51	55.51	55.51	55.51	43,799.00
20:40	55.39	55.39	55.39	55.39	33,257.00
20:50	55.37	55.37	55.37	55.37	27,552.00
21:00	55.42	55.42	55.42	55.42	33,195.00
21:10	55.2	55.2	55.2	55.2	55,770.00
21:20	55.13	55.13	55.13	55.13	31,408.00
21:30	54.96	54.96	54.96	54.96	52,272.00
21:40	54.875	54.875	54.875	54.875	33,751.00
21:50	54.975	54.975	54.975	54.975	32,462.00
22:00	54.785	54.785	54.785	54.785	33,378.00
22:10	54.89	54.89	54.89	54.89	36,289.00
22:20	54.98	54.98	54.98	54.98	32,426.00
22:30	55.0025	55.0025	55.0025	55.0025	41,932.00
22:40	55.035	55.035	55.035	55.035	46,038.00
22:50	55.19	55.19	55.19	55.19	54,124.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	51.21	50.6751	51.07	50.73	2,197,499.00
24.04.2026 17:30	51.18	50.5601	50.76	50.915	2,452,069.00
24.04.2026 18:00	51.18	50.68	50.84	51.13	2,423,426.00
24.04.2026 18:30	51.83	51.08	51.12	51.7	2,494,778.00
24.04.2026 19:00	51.7	51.265	51.7	51.43	3,458,885.00
24.04.2026 19:30	51.825	51.44	51.44	51.79	3,909,360.00
24.04.2026 20:00	52.16	51.765	51.88	52.14	7,016,800.00
24.04.2026 20:30	52.6199	52.11	52.12	52.39	9,663,134.00
24.04.2026 21:00	52.39	52.1201	52.39	52.25	8,593,836.00
24.04.2026 21:30	52.57	52.25	52.25	52.39	7,712,727.00
24.04.2026 22:00	52.5095	52.235	52.46	52.315	7,767,319.00
24.04.2026 22:30	52.34	51.78	52.29	52.14	8,139,655.00
27.04.2026 16:30	52.665	51.57	51.68	52.36	561,535.00
27.04.2026 17:00	52.78	52.05	52.06	52.78	1,350,796.00
27.04.2026 17:30	52.98	52.485	52.58	52.57	1,977,101.00
27.04.2026 18:00	52.55	52.25	52.54	52.34	2,343,470.00
27.04.2026 18:30	52.42	52.235	52.36	52.39	2,210,841.00
27.04.2026 19:00	52.645	52.35	52.42	52.53	2,579,023.00
27.04.2026 19:30	52.55	52.35	52.55	52.55	2,357,479.00
27.04.2026 20:00	53.44	52.57	52.57	53.44	3,870,506.00
27.04.2026 20:30	53.55	53.09	53.45	53.1183	4,343,187.00
27.04.2026 21:00	53.18	52.9257	53.05	53.11	3,390,294.00
27.04.2026 21:30	53.15	52.83	53.15	52.87	2,884,958.00
27.04.2026 22:00	53.125	52.65	52.865	53.02	3,264,562.00
27.04.2026 22:30	52.98	52.605	52.97	52.69	3,854,634.00
28.04.2026 16:30	51.89	50.74	51.3	51.37	730,160.00
28.04.2026 17:00	51.51	51.04	51.04	51.16	1,528,709.00
28.04.2026 17:30	51.24	50.41	51.075	50.5	2,249,286.00
28.04.2026 18:00	51.16	50.5513	50.675	50.885	2,837,888.00
28.04.2026 18:30	50.885	50.45	50.885	50.62	3,834,722.00
28.04.2026 19:00	50.8818	50.64	50.64	50.85	3,782,336.00
28.04.2026 19:30	51.285	50.84	50.86	51.19	4,223,740.00
28.04.2026 20:00	51.4862	50.98	51.2	51.47	5,192,539.00
28.04.2026 20:30	51.633	51.37	51.44	51.485	5,521,358.00
28.04.2026 21:00	51.52	51.2	51.52	51.33	4,946,797.00
28.04.2026 21:30	51.65	51.2	51.39	51.6327	4,385,067.00
28.04.2026 22:00	51.68	51.35	51.58	51.35	4,169,843.00
28.04.2026 22:30	51.36	50.98	51.31	51.1	4,425,229.00
29.04.2026 16:30	51.08	49.69	50.935	50.3399	849,517.00
29.04.2026 17:00	50.2	49.58	49.85	50.17	1,381,854.00
29.04.2026 17:30	50.23	49.95	50.05	50.01	1,817,940.00
29.04.2026 18:00	50.17	49.71	50	49.99	2,821,309.00
29.04.2026 18:30	50.125	49.65	49.9801	49.73	3,247,323.00
29.04.2026 19:00	49.89	49.7	49.7	49.82	3,233,224.00
29.04.2026 19:30	50.015	49.655	49.78	49.72	3,997,263.00
29.04.2026 20:00	49.875	49.61	49.73	49.85	4,235,249.00
29.04.2026 20:30	49.905	49.5379	49.84	49.7995	5,132,396.00
29.04.2026 21:00	49.675	48.93	49.675	49.45	6,139,393.00
29.04.2026 21:30	49.585	49.14	49.43	49.585	5,919,872.00
29.04.2026 22:00	50.36	49.575	49.575	50.16	6,872,348.00
29.04.2026 22:30	50.165	49.85	50.04	50.01	8,347,954.00
30.04.2026 16:30	52.45	51.065	51.385	52.145	1,084,219.00
30.04.2026 17:00	53.3219	52.0001	52.0001	53.31	2,796,713.00
30.04.2026 17:30	54.1184	53.005	53.27	54.05	4,620,489.00
30.04.2026 18:00	54.2725	53.595	54.06	54.2725	5,511,745.00
30.04.2026 18:30	54.83	54.065	54.24	54.83	6,739,583.00
30.04.2026 19:00	54.85	54.535	54.7378	54.61	8,075,983.00
30.04.2026 19:30	54.955	54.35	54.6201	54.5888	9,289,423.00
30.04.2026 20:00	54.7855	54.51	54.59	54.7855	11,692,378.00
30.04.2026 20:30	54.98	54.74	54.895	54.825	10,463,842.00
30.04.2026 21:00	55.27	54.91	54.91	55.27	12,245,002.00
30.04.2026 21:30	55.4799	55.06	55.29	55.17	13,133,172.00
30.04.2026 22:00	55.435	55.08	55.1	55.22	14,616,913.00
30.04.2026 22:30	55.5	55	55.16	55.46	12,810,004.00
01.05.2026 16:30	55.27	53.67	55.27	54.14	1,220,323.00
01.05.2026 17:00	55.08	54.175	54.185	54.99	2,940,891.00
01.05.2026 17:30	55.5	54.6983	54.725	55.36	3,412,965.00
01.05.2026 18:00	55.68	55.12	55.365	55.5999	5,004,760.00
01.05.2026 18:30	56.1801	55.57	55.599	55.79	7,582,959.00
01.05.2026 19:00	55.73	55.17	55.73	55.5999	7,550,917.00
01.05.2026 19:30	55.6	55.01	55.57	55.46	7,789,100.00
01.05.2026 20:00	55.65	55.4	55.5762	55.535	10,258,609.00
01.05.2026 20:30	55.53	55.29	55.53	55.4478	9,731,917.00
01.05.2026 21:00	55.455	54.93	55.41	54.94	9,389,881.00
01.05.2026 21:30	55.02	54.77	55.02	54.83	11,105,578.00
01.05.2026 22:00	55.04	54.83	54.83	54.955	9,882,485.00
01.05.2026 22:30	55.195	54.91	54.91	55.025	10,491,246.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	59.46	56.77	58.72	57.81	7,156,638.00
31.07.2025	59.65	56.29	57.24	56.59	7,883,857.00
01.08.2025	56.04	53.39	55.18	54.89	6,542,386.00
04.08.2025	57.67	54.50	54.94	57.52	6,028,334.00
05.08.2025	58.92	56.68	57.38	57.74	4,831,847.00
06.08.2025	57.64	54.88	57.62	55.53	5,497,503.00
07.08.2025	58.93	56.81	56.90	58.74	7,269,608.00
08.08.2025	65.73	57.88	64.20	60.87	26,031,770.00
11.08.2025	64.85	59.82	60.01	60.82	12,213,680.00
12.08.2025	66.40	61.26	61.35	66.34	15,425,340.00
13.08.2025	71.85	67.06	67.08	69.63	19,319,420.00
14.08.2025	74.40	66.56	66.61	71.59	15,174,920.00
15.08.2025	75.73	70.19	71.95	73.78	14,620,970.00
18.08.2025	78.99	70.49	72.36	78.45	14,680,740.00
19.08.2025	78.40	72.85	78.20	73.08	12,534,650.00
20.08.2025	73.80	67.02	70.77	73.28	13,773,700.00
21.08.2025	78.59	71.90	72.50	76.71	15,573,950.00
22.08.2025	85.28	75.67	76.45	80.52	18,606,170.00
25.08.2025	81.73	75.80	81.11	75.90	9,796,392.00
26.08.2025	77.15	74.51	75.90	76.30	7,054,102.00
27.08.2025	76.00	72.18	75.72	73.23	6,718,830.00
28.08.2025	75.15	73.06	73.30	73.66	5,303,876.00
29.08.2025	76.39	72.23	73.20	75.86	7,630,709.00
02.09.2025	78.39	71.40	73.64	78.34	9,386,529.00
03.09.2025	80.75	75.30	79.06	76.29	6,983,035.00
04.09.2025	78.52	73.44	76.49	78.12	6,211,838.00
05.09.2025	80.80	75.62	79.56	79.62	8,972,958.00
08.09.2025	83.27	79.53	80.85	80.22	9,129,326.00
09.09.2025	81.39	77.43	80.60	81.01	6,320,297.00
10.09.2025	82.58	77.17	81.75	78.16	8,549,874.00
11.09.2025	91.06	79.42	79.42	88.78	21,173,820.00
12.09.2025	90.34	85.92	89.26	86.38	6,720,115.00
15.09.2025	88.19	84.60	87.74	85.13	5,039,825.00
16.09.2025	87.41	82.30	85.11	87.04	7,122,880.00
17.09.2025	88.08	83.01	86.65	86.45	6,766,075.00
18.09.2025	88.71	86.42	87.89	86.88	3,093,839.00
19.09.2025	90.97	86.50	88.50	88.23	13,694,370.00
22.09.2025	97.79	84.56	92.53	85.84	15,533,010.00
23.09.2025	90.08	84.03	86.70	84.09	5,453,510.00
24.09.2025	85.31	78.78	84.50	79.21	6,814,152.00
25.09.2025	78.46	74.59	76.98	77.33	5,688,790.00
26.09.2025	79.88	77.57	78.50	78.48	3,916,510.00
29.09.2025	82.10	78.50	80.30	78.57	3,889,842.00
30.09.2025	80.89	77.08	78.09	80.71	2,934,863.00
01.10.2025	88.14	80.86	80.96	87.99	6,376,800.00
02.10.2025	90.63	87.67	89.00	89.30	6,707,936.00
03.10.2025	94.00	88.88	89.65	91.66	6,513,999.00
06.10.2025	93.49	89.75	91.34	93.08	4,207,956.00
07.10.2025	95.88	89.22	93.50	93.01	4,919,908.00
08.10.2025	103.42	91.87	93.13	103.25	9,361,671.00
09.10.2025	104.32	98.90	102.29	99.28	5,200,552.00
10.10.2025	101.56	93.90	100.77	96.39	6,603,154.00
13.10.2025	97.31	91.90	93.33	94.47	4,927,497.00
14.10.2025	93.91	87.30	92.00	89.87	4,699,181.00
15.10.2025	94.65	88.82	92.61	91.91	3,536,323.00
16.10.2025	97.25	90.03	94.48	91.02	4,715,290.00
17.10.2025	90.57	85.14	89.20	87.78	4,099,495.00
20.10.2025	96.29	90.85	91.02	92.45	5,337,527.00
21.10.2025	93.46	88.95	91.00	89.10	2,991,946.00
22.10.2025	91.09	81.90	90.53	85.27	5,727,058.00
23.10.2025	88.83	84.07	86.35	87.04	3,535,057.00
24.10.2025	91.50	88.73	90.25	89.23	3,146,811.00
27.10.2025	93.38	89.55	91.91	91.58	4,801,237.00
28.10.2025	92.00	86.54	91.93	86.59	4,873,315.00
29.10.2025	90.50	87.03	88.22	88.84	3,898,556.00
30.10.2025	91.83	85.80	88.05	86.27	4,136,572.00
31.10.2025	90.19	86.82	87.92	89.85	3,333,796.00
03.11.2025	90.50	86.31	90.00	88.71	3,599,703.00
04.11.2025	88.88	83.94	85.00	84.49	5,821,472.00
05.11.2025	83.50	78.40	82.20	82.26	6,075,885.00
06.11.2025	80.40	71.93	80.32	72.09	8,514,152.00
07.11.2025	72.00	67.19	71.32	71.56	5,944,070.00
10.11.2025	75.79	71.63	75.76	71.78	4,001,061.00
11.11.2025	74.00	71.01	71.45	71.56	3,016,459.00
12.11.2025	72.05	69.35	71.27	71.10	3,163,536.00
13.11.2025	69.50	66.28	69.17	67.94	4,902,056.00
14.11.2025	69.93	64.67	65.48	68.48	4,289,754.00
17.11.2025	69.48	65.53	68.00	66.39	3,506,183.00
18.11.2025	68.33	64.20	65.77	66.77	3,162,267.00
19.11.2025	69.65	65.61	66.20	69.09	3,370,068.00
20.11.2025	72.43	64.92	71.33	65.69	5,117,530.00
21.11.2025	71.00	64.95	65.56	70.29	4,785,073.00
24.11.2025	76.41	70.70	70.70	76.06	4,182,607.00
25.11.2025	77.38	74.34	76.20	76.84	3,416,879.00
26.11.2025	79.96	76.75	77.71	77.21	2,581,881.00
28.11.2025	78.03	76.34	77.21	77.93	1,206,062.00
01.12.2025	77.05	73.98	75.55	74.07	2,351,876.00
02.12.2025	76.85	73.76	74.60	73.97	2,032,759.00
03.12.2025	75.73	73.00	73.32	74.91	1,740,255.00
04.12.2025	78.09	74.34	74.81	76.33	2,705,448.00
05.12.2025	77.86	74.77	76.00	76.66	2,236,608.00
08.12.2025	78.78	76.33	78.00	77.04	2,570,828.00
09.12.2025	76.73	74.62	76.68	75.88	1,984,145.00
10.12.2025	77.20	73.90	75.51	75.07	1,877,887.00
11.12.2025	74.37	71.48	74.32	73.86	2,215,801.00
12.12.2025	73.82	70.22	73.06	70.61	2,093,161.00
15.12.2025	71.47	68.32	70.53	68.67	2,385,081.00
16.12.2025	69.31	67.21	67.42	68.11	1,790,534.00
17.12.2025	69.02	64.31	67.95	64.62	2,722,393.00
18.12.2025	66.61	61.55	65.23	62.21	4,097,020.00
19.12.2025	64.90	61.95	62.50	64.46	4,621,388.00
22.12.2025	67.80	65.82	66.36	65.92	2,551,479.00
23.12.2025	66.32	63.45	65.84	64.72	2,648,954.00
24.12.2025	64.81	63.35	64.20	64.26	1,464,470.00
26.12.2025	63.57	61.78	63.57	62.70	1,948,581.00
29.12.2025	63.49	60.85	61.87	61.47	2,583,292.00
30.12.2025	61.82	60.00	61.80	60.39	2,500,741.00
31.12.2025	60.10	58.80	60.01	59.05	2,754,164.00
02.01.2026	62.40	59.09	60.17	62.36	4,279,718.00
05.01.2026	65.27	63.02	64.26	64.70	3,829,233.00
06.01.2026	69.90	66.16	66.40	69.54	3,899,558.00
07.01.2026	71.21	68.86	69.00	69.77	2,945,521.00
08.01.2026	69.63	67.33	69.02	68.36	2,276,596.00
09.01.2026	69.83	66.18	69.81	66.27	2,237,193.00
12.01.2026	76.33	68.32	75.40	69.26	11,252,960.00
13.01.2026	70.56	66.08	69.76	67.15	4,733,320.00
14.01.2026	69.34	66.15	66.91	69.28	2,911,886.00
15.01.2026	73.26	68.56	69.44	68.92	4,949,235.00
16.01.2026	71.88	68.57	69.50	70.33	3,420,025.00
20.01.2026	69.41	66.66	68.04	66.78	3,253,210.00
21.01.2026	67.30	61.82	66.67	65.32	5,072,616.00
22.01.2026	68.77	65.61	66.00	68.36	2,713,285.00
23.01.2026	68.95	64.84	68.81	65.32	2,781,993.00
26.01.2026	70.16	64.47	65.00	67.63	3,775,192.00
27.01.2026	68.57	66.22	67.65	66.81	2,602,173.00
28.01.2026	66.81	64.44	66.65	64.57	2,932,303.00
29.01.2026	64.22	62.65	64.01	63.51	3,485,537.00
30.01.2026	63.32	59.42	62.41	59.82	4,747,466.00
02.02.2026	59.99	57.51	59.41	58.55	3,729,070.00
03.02.2026	59.25	54.40	59.05	55.97	4,083,416.00
04.02.2026	55.51	49.88	55.50	53.55	6,629,565.00
05.02.2026	54.97	51.20	54.71	52.44	5,527,256.00
06.02.2026	55.55	52.96	53.47	54.91	4,164,488.00
09.02.2026	57.60	53.92	55.47	57.12	3,254,679.00
10.02.2026	57.97	55.72	57.91	55.88	2,746,805.00
11.02.2026	56.10	52.08	56.00	53.61	3,083,122.00
12.02.2026	53.92	49.40	53.92	50.78	3,743,209.00
13.02.2026	52.65	50.43	51.09	51.95	2,145,915.00
17.02.2026	53.50	50.71	52.74	52.56	2,177,049.00
18.02.2026	57.93	53.70	53.94	56.16	4,719,638.00
19.02.2026	60.04	57.38	58.01	59.96	5,474,213.00
20.02.2026	62.00	57.68	61.78	58.37	5,190,924.00
23.02.2026	58.32	55.85	57.53	57.29	2,919,895.00
24.02.2026	58.76	56.29	56.56	57.95	3,299,437.00
25.02.2026	57.74	53.05	57.04	53.71	7,339,354.00
26.02.2026	55.46	51.69	53.18	55.41	5,337,992.00
27.02.2026	54.54	52.16	54.23	53.25	2,790,167.00
02.03.2026	53.35	50.62	50.69	53.31	3,450,048.00
03.03.2026	52.87	48.75	51.13	51.40	4,861,592.00
04.03.2026	52.48	50.32	51.85	51.29	4,083,693.00
05.03.2026	53.40	50.46	50.86	53.05	3,244,811.00
06.03.2026	53.50	51.57	51.86	52.26	2,483,993.00
09.03.2026	52.77	49.83	50.91	52.32	3,197,006.00
10.03.2026	53.05	50.73	52.28	50.90	2,883,570.00
11.03.2026	53.63	51.38	51.54	52.68	2,940,975.00
12.03.2026	51.83	49.32	51.63	49.53	4,171,249.00
13.03.2026	51.45	49.56	50.16	49.98	3,415,520.00
16.03.2026	52.67	49.82	51.40	50.88	3,463,546.00
17.03.2026	51.98	50.53	50.93	50.84	2,054,287.00
18.03.2026	50.58	48.63	50.14	48.69	3,289,196.00
19.03.2026	49.46	46.78	47.32	48.74	2,975,812.00
20.03.2026	49.32	46.13	48.42	46.96	3,506,839.00
23.03.2026	49.98	47.60	47.90	49.14	3,163,483.00
24.03.2026	49.37	47.69	48.43	48.83	1,901,145.00
25.03.2026	50.75	46.33	50.00	46.76	3,546,373.00
26.03.2026	47.71	45.33	46.00	45.53	3,366,954.00
27.03.2026	45.07	42.20	45.00	42.62	3,964,939.00
30.03.2026	43.17	41.73	42.36	42.37	3,359,745.00
31.03.2026	45.53	43.00	43.25	45.22	3,149,117.00
01.04.2026	47.52	46.00	46.20	47.03	3,926,195.00
02.04.2026	48.10	44.13	44.59	47.39	2,692,228.00
06.04.2026	48.45	47.28	47.58	47.30	1,979,474.00
07.04.2026	47.16	45.32	46.37	46.82	2,120,240.00
08.04.2026	50.81	46.97	50.33	47.50	3,129,913.00
09.04.2026	47.20	44.00	47.01	44.16	4,054,384.00
10.04.2026	45.95	42.41	45.30	42.94	4,586,181.00
13.04.2026	46.54	42.54	42.54	45.98	4,144,064.00
14.04.2026	49.60	47.62	47.78	49.53	4,298,833.00
15.04.2026	56.50	50.35	50.35	56.41	8,309,566.00
16.04.2026	58.04	52.91	57.99	54.42	6,089,399.00
17.04.2026	57.57	54.88	57.47	55.87	4,533,234.00
20.04.2026	57.92	54.85	54.94	56.78	4,099,335.00
21.04.2026	57.86	54.58	56.67	55.15	3,468,709.00
22.04.2026	57.40	54.86	56.48	55.51	2,795,486.00
23.04.2026	54.50	50.03	54.35	51.44	4,049,496.00
24.04.2026	52.66	50.52	52.13	52.12	2,649,518.00
27.04.2026	53.60	51.53	51.70	52.68	1,898,508.00
28.04.2026	51.91	50.38	51.41	51.10	2,293,676.00
29.04.2026	51.23	48.91	51.06	50.02	2,599,030.00
30.04.2026	55.53	50.56	50.56	55.48	4,465,771.00
01.05.2026	56.22	53.62	55.27	55.00	3,027,788.00

צרו איתנו קשר *5988