גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. 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 > פיגמה > גרפים

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיגמה

Figma

מניה FIG 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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	19.18	19.18	19.18	19.18	0.00
16:50	19	19	19	19	818,054.00
17:00	18.988	18.988	18.988	18.988	510,081.00
17:10	18.43	18.43	18.43	18.43	504,333.00
17:20	18.49	18.49	18.49	18.49	508,527.00
17:30	18.61	18.61	18.61	18.61	501,727.00
17:40	18.85	18.85	18.85	18.85	215,294.00
17:50	18.62	18.62	18.62	18.62	312,566.00
18:00	18.8	18.8	18.8	18.8	168,053.00
18:10	18.73	18.73	18.73	18.73	106,428.00
18:20	18.915	18.915	18.915	18.915	381,596.00
18:30	19	19	19	19	274,095.00
18:40	18.99	18.99	18.99	18.99	285,397.00
18:50	19.12	19.12	19.12	19.12	218,654.00
19:00	18.935	18.935	18.935	18.935	178,344.00
19:10	18.87	18.87	18.87	18.87	120,645.00
19:20	18.815	18.815	18.815	18.815	138,803.00
19:30	18.7049	18.7049	18.7049	18.7049	111,475.00
19:40	18.75	18.75	18.75	18.75	77,291.00
19:50	18.82	18.82	18.82	18.82	119,299.00
20:00	18.795	18.795	18.795	18.795	126,336.00
20:10	18.97	18.97	18.97	18.97	131,989.00
20:20	18.955	18.955	18.955	18.955	182,780.00
20:30	18.975	18.975	18.975	18.975	138,333.00
20:40	18.875	18.875	18.875	18.875	94,067.00
20:50	18.8601	18.8601	18.8601	18.8601	151,245.00
21:00	18.87	18.87	18.87	18.87	98,709.00
21:10	18.96	18.96	18.96	18.96	189,660.00
21:20	19.075	19.075	19.075	19.075	195,658.00
21:30	19.035	19.035	19.035	19.035	103,485.00
21:40	18.97	18.97	18.97	18.97	115,086.00
21:50	18.963	18.963	18.963	18.963	142,423.00
22:00	18.77	18.77	18.77	18.77	364,931.00
22:10	18.765	18.765	18.765	18.765	187,021.00
22:20	18.8207	18.8207	18.8207	18.8207	72,389.00
22:30	18.75	18.75	18.75	18.75	129,987.00
22:40	18.675	18.675	18.675	18.675	332,163.00
22:50	18.725	18.725	18.725	18.725	207,978.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	17.665	17.39	17.39	17.515	1,517,509.00
28.04.2026 17:30	17.54	17.36	17.48	17.3702	2,138,464.00
28.04.2026 18:00	17.5	17.23	17.44	17.3639	2,541,007.00
28.04.2026 18:30	17.34	17.155	17.34	17.23	3,334,163.00
28.04.2026 19:00	17.255	17.17	17.1899	17.235	3,618,883.00
28.04.2026 19:30	17.415	17.2128	17.2597	17.415	3,872,137.00
28.04.2026 20:00	17.495	17.37	17.41	17.485	4,650,340.00
28.04.2026 20:30	17.54	17.47	17.495	17.48	5,063,226.00
28.04.2026 21:00	17.48	17.255	17.46	17.27	4,717,694.00
28.04.2026 21:30	17.315	17.205	17.27	17.31	3,842,377.00
28.04.2026 22:00	17.305	17.19	17.305	17.285	3,625,226.00
28.04.2026 22:30	17.325	17.1846	17.27	17.1846	3,354,978.00
29.04.2026 16:30	17.0917	16.74	17.0917	16.91	521,411.00
29.04.2026 17:00	17.022	16.7259	16.83	16.98	1,096,741.00
29.04.2026 17:30	16.95	16.81	16.95	16.8697	1,624,201.00
29.04.2026 18:00	16.95	16.84	16.855	16.94	2,591,324.00
29.04.2026 18:30	16.955	16.77	16.955	16.8347	2,957,449.00
29.04.2026 19:00	16.975	16.83	16.855	16.8382	3,261,863.00
29.04.2026 19:30	16.88	16.785	16.815	16.845	3,713,579.00
29.04.2026 20:00	16.865	16.79	16.855	16.865	4,794,319.00
29.04.2026 20:30	16.94	16.825	16.87	16.94	4,728,026.00
29.04.2026 21:00	16.9196	16.77	16.91	16.885	5,155,426.00
29.04.2026 21:30	16.945	16.84	16.9	16.945	5,657,394.00
29.04.2026 22:00	16.955	16.84	16.95	16.845	5,720,022.00
29.04.2026 22:30	16.895	16.73	16.8193	16.87	6,875,336.00
30.04.2026 16:30	17.155	16.63	16.67	17.155	431,050.00
30.04.2026 17:00	17.3002	16.935	16.995	17.27	1,157,838.00
30.04.2026 17:30	17.57	17.23	17.25	17.57	2,007,086.00
30.04.2026 18:00	17.87	17.632	17.691	17.855	2,885,507.00
30.04.2026 18:30	17.95	17.72	17.8656	17.91	3,703,538.00
30.04.2026 19:00	17.98	17.6903	17.945	17.735	4,390,304.00
30.04.2026 19:30	17.775	17.6	17.725	17.605	4,998,228.00
30.04.2026 20:00	17.65	17.51	17.61	17.565	6,220,435.00
30.04.2026 20:30	17.66	17.585	17.59	17.615	5,645,265.00
30.04.2026 21:00	17.69	17.6	17.605	17.625	6,692,194.00
30.04.2026 21:30	17.78	17.6201	17.63	17.705	7,249,485.00
30.04.2026 22:00	17.8	17.615	17.725	17.615	8,178,696.00
30.04.2026 22:30	17.76	17.595	17.595	17.675	7,253,950.00
01.05.2026 16:30	19.25	18.6708	18.76	18.6708	2,264,394.00
01.05.2026 17:00	18.76	18.26	18.65	18.745	5,814,670.00
01.05.2026 17:30	18.88	18.62	18.66	18.815	6,130,341.00
01.05.2026 18:00	19.1	18.695	18.795	19.1	7,979,025.00
01.05.2026 18:30	19.125	18.935	19.095	18.935	10,652,608.00
01.05.2026 19:00	18.935	18.69	18.92	18.8	10,031,909.00
01.05.2026 19:30	18.85	18.725	18.8	18.8199	9,967,493.00
01.05.2026 20:00	18.9925	18.835	18.84	18.94	14,032,373.00
01.05.2026 20:30	18.96	18.845	18.9407	18.96	13,937,949.00
01.05.2026 21:00	19.08	18.93	18.965	19.035	11,466,342.00
01.05.2026 21:30	19.0499	18.715	19.045	18.77	14,669,922.00
01.05.2026 22:00	18.83	18.705	18.76	18.705	12,876,237.00
01.05.2026 22:30	18.805	18.59	18.69	18.715	13,335,253.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	53.62	51.43	52.45	53.32	7,731,134.00
10.09.2025	55.21	50.81	53.61	51.06	9,516,210.00
11.09.2025	56.32	51.04	51.05	55.96	13,089,120.00
12.09.2025	56.30	53.00	56.06	53.07	8,512,854.00
15.09.2025	55.55	52.30	54.67	54.12	8,679,117.00
16.09.2025	55.00	52.22	54.19	53.67	5,680,762.00
17.09.2025	57.49	53.31	53.67	54.78	10,255,770.00
18.09.2025	58.81	54.66	55.48	58.40	7,041,371.00
19.09.2025	59.47	55.24	59.37	56.19	6,245,676.00
22.09.2025	59.69	55.36	56.64	58.81	5,417,991.00
23.09.2025	59.62	56.90	59.62	58.15	4,608,463.00
24.09.2025	57.80	54.81	57.80	55.22	5,583,240.00
25.09.2025	55.12	52.45	53.88	53.46	2,762,141.00
26.09.2025	54.39	52.13	54.00	52.90	4,259,148.00
29.09.2025	54.25	52.64	54.06	53.16	3,220,418.00
30.09.2025	54.45	51.34	53.65	51.84	4,268,551.00
01.10.2025	52.27	49.53	51.39	50.21	5,293,882.00
02.10.2025	52.45	51.12	51.24	51.92	3,446,610.00
03.10.2025	56.09	52.33	52.53	53.02	6,547,106.00
06.10.2025	61.75	51.10	53.50	57.01	16,223,860.00
07.10.2025	64.17	58.78	61.60	60.90	13,938,670.00
08.10.2025	71.48	62.54	63.01	71.10	14,650,970.00
09.10.2025	70.79	67.15	70.16	67.89	5,978,814.00
10.10.2025	70.40	60.76	69.97	61.06	9,716,770.00
13.10.2025	65.47	61.38	62.99	64.28	5,007,588.00
14.10.2025	62.75	60.50	62.23	60.97	4,355,569.00
15.10.2025	65.50	60.88	62.33	63.95	6,801,389.00
16.10.2025	67.68	57.43	65.15	57.81	10,281,070.00
17.10.2025	57.99	54.10	57.00	56.81	4,444,421.00
20.10.2025	58.58	54.01	57.96	55.75	4,123,840.00
21.10.2025	57.25	54.92	55.95	55.72	3,218,714.00
22.10.2025	54.85	51.12	54.50	52.78	3,336,065.00
23.10.2025	53.68	52.51	53.36	53.37	1,724,922.00
24.10.2025	55.48	53.00	54.53	53.34	2,335,712.00
27.10.2025	55.27	52.74	54.35	53.13	2,387,455.00
28.10.2025	54.75	51.82	54.12	51.91	2,473,014.00
29.10.2025	52.64	50.21	52.03	50.84	3,194,424.00
30.10.2025	50.42	48.68	50.03	48.84	3,210,896.00
31.10.2025	50.30	46.88	48.31	49.86	4,259,623.00
03.11.2025	50.04	47.43	49.98	48.21	4,065,207.00
04.11.2025	48.69	45.44	46.27	45.80	4,039,019.00
05.11.2025	46.54	43.80	46.12	44.14	6,817,710.00
06.11.2025	46.79	43.00	45.82	46.03	10,644,050.00
07.11.2025	45.02	43.00	44.66	44.15	15,640,160.00
10.11.2025	44.83	42.25	44.76	44.40	5,755,190.00
11.11.2025	44.97	42.90	43.66	44.49	5,308,773.00
12.11.2025	45.42	43.42	44.39	44.07	2,764,090.00
13.11.2025	43.31	40.02	43.23	40.58	5,470,269.00
14.11.2025	41.24	38.56	40.00	38.70	4,249,097.00
17.11.2025	38.53	36.56	37.83	37.38	7,026,262.00
18.11.2025	37.33	35.72	36.57	36.77	4,651,831.00
19.11.2025	36.70	35.50	36.54	35.74	3,091,669.00
20.11.2025	36.89	33.42	36.40	33.59	4,394,443.00
21.11.2025	34.56	32.83	33.53	34.30	4,113,492.00
24.11.2025	35.72	33.35	34.35	35.48	3,736,974.00
25.11.2025	35.63	33.50	35.04	35.51	2,941,669.00
26.11.2025	36.45	34.82	35.70	36.14	2,513,043.00
28.11.2025	36.55	35.60	36.27	35.98	1,599,144.00
01.12.2025	36.09	34.26	35.18	35.73	2,896,538.00
02.12.2025	36.85	35.83	36.09	36.17	2,536,792.00
03.12.2025	37.50	35.33	36.28	37.36	1,936,187.00
04.12.2025	39.15	36.70	37.28	38.69	3,451,527.00
05.12.2025	38.83	37.40	38.36	37.98	2,519,189.00
08.12.2025	38.07	36.65	38.00	37.64	2,554,274.00
09.12.2025	39.01	36.99	37.31	38.45	2,149,470.00
10.12.2025	40.28	38.13	38.50	39.30	3,535,096.00
11.12.2025	38.91	37.82	38.90	38.68	2,096,876.00
12.12.2025	38.68	36.01	38.63	36.07	3,027,858.00
15.12.2025	35.91	33.92	35.79	35.09	4,162,391.00
16.12.2025	36.18	34.71	34.83	35.95	2,659,757.00
17.12.2025	37.80	35.86	35.99	37.46	3,154,548.00
18.12.2025	38.49	36.57	37.87	37.01	2,918,286.00
19.12.2025	39.50	37.44	37.74	39.39	2,883,077.00
22.12.2025	40.18	38.82	39.96	39.19	2,346,100.00
23.12.2025	38.87	37.41	38.59	38.40	2,431,639.00
24.12.2025	38.93	38.11	38.19	38.84	858,491.00
26.12.2025	39.37	37.88	39.27	38.53	1,582,018.00
29.12.2025	38.68	37.66	37.85	37.82	2,097,556.00
30.12.2025	38.40	37.47	37.76	37.62	2,089,790.00
31.12.2025	37.65	36.53	37.02	37.36	2,216,333.00
02.01.2026	38.15	36.23	37.96	37.60	2,679,097.00
05.01.2026	38.54	36.30	38.10	37.05	4,291,200.00
06.01.2026	37.49	35.71	36.81	37.49	2,562,291.00
07.01.2026	37.90	36.44	36.80	37.25	1,677,861.00
08.01.2026	37.78	36.15	37.17	37.28	1,963,586.00
09.01.2026	38.05	35.97	37.42	37.35	2,155,216.00
12.01.2026	37.77	36.05	37.11	36.40	2,668,658.00
13.01.2026	36.53	33.03	36.08	33.56	8,345,139.00
14.01.2026	34.13	32.07	33.86	32.35	4,885,389.00
15.01.2026	32.47	31.60	32.29	31.61	4,000,663.00
16.01.2026	31.50	29.48	31.54	29.55	8,989,663.00
20.01.2026	28.79	27.48	28.18	27.76	8,175,938.00
21.01.2026	27.86	26.79	27.63	27.07	7,006,175.00
22.01.2026	28.92	27.07	27.31	28.42	6,120,559.00
23.01.2026	29.48	27.87	28.24	28.94	3,825,656.00
26.01.2026	29.69	28.22	28.98	29.18	3,304,424.00
27.01.2026	29.29	27.98	29.00	28.44	3,620,021.00
28.01.2026	30.25	28.32	28.73	30.05	4,030,201.00
29.01.2026	29.77	26.75	29.77	27.07	6,520,832.00
30.01.2026	27.12	25.91	27.00	25.93	5,240,048.00
02.02.2026	25.82	23.99	25.60	24.01	7,970,168.00
03.02.2026	23.41	20.94	23.37	21.39	14,785,310.00
04.02.2026	22.72	19.85	21.02	22.51	14,331,640.00
05.02.2026	22.97	21.42	22.06	22.21	16,020,050.00
06.02.2026	22.95	20.95	22.48	21.95	7,162,440.00
09.02.2026	22.43	20.95	21.54	22.13	5,263,902.00
10.02.2026	25.17	21.90	22.26	24.11	14,992,980.00
11.02.2026	23.69	22.17	23.48	22.58	6,558,133.00
12.02.2026	22.83	21.15	22.61	22.01	5,554,797.00
13.02.2026	23.37	22.17	22.60	22.52	5,027,369.00
17.02.2026	23.57	21.97	22.90	23.11	7,365,116.00
18.02.2026	24.85	22.84	23.11	24.20	12,642,380.00
19.02.2026	26.50	23.28	25.83	25.85	36,463,620.00
20.02.2026	28.42	25.07	25.49	26.05	24,186,370.00
23.02.2026	25.23	23.45	25.13	24.73	14,632,880.00
24.02.2026	27.52	24.74	24.78	27.43	14,031,760.00
25.02.2026	31.64	28.48	28.50	31.26	16,337,850.00
26.02.2026	32.65	29.87	30.39	30.22	15,393,000.00
27.02.2026	29.97	28.50	28.59	29.36	6,797,202.00
02.03.2026	29.89	28.28	28.46	29.28	6,241,783.00
03.03.2026	30.90	27.95	28.44	30.77	6,709,692.00
04.03.2026	31.30	29.52	30.55	29.62	7,127,143.00
05.03.2026	31.94	29.15	29.60	30.27	8,343,705.00
06.03.2026	29.70	28.72	29.68	29.12	4,551,512.00
09.03.2026	30.66	28.68	28.75	30.47	7,139,065.00
10.03.2026	30.30	28.25	30.23	28.34	5,806,097.00
11.03.2026	29.77	27.66	28.57	27.82	4,305,196.00
12.03.2026	28.50	26.14	27.86	26.18	4,882,257.00
13.03.2026	26.76	25.43	26.20	26.04	4,461,234.00
16.03.2026	27.19	26.24	26.31	27.16	4,610,228.00
17.03.2026	27.94	27.02	27.02	27.45	3,612,735.00
18.03.2026	27.32	24.85	27.05	25.24	8,815,926.00
19.03.2026	25.72	23.53	25.00	24.23	8,859,316.00
20.03.2026	24.17	23.05	23.68	23.71	7,439,045.00
23.03.2026	24.18	22.75	23.73	23.19	5,602,803.00
24.03.2026	22.91	21.31	22.64	21.89	11,916,260.00
25.03.2026	22.45	20.72	22.33	21.10	8,933,813.00
26.03.2026	22.42	20.93	21.01	22.17	6,428,365.00
27.03.2026	21.62	19.82	21.63	20.24	9,572,470.00
30.03.2026	20.60	19.83	20.28	20.16	4,071,298.00
31.03.2026	21.46	20.10	20.33	21.15	7,192,303.00
01.04.2026	21.56	20.30	21.41	20.44	4,641,370.00
02.04.2026	21.42	19.70	20.43	21.28	4,017,178.00
06.04.2026	21.70	21.05	21.42	21.39	2,676,863.00
07.04.2026	21.50	20.67	21.12	21.20	2,779,866.00
08.04.2026	23.15	20.13	22.48	20.16	8,335,127.00
09.04.2026	20.22	18.78	20.02	19.06	8,751,985.00
10.04.2026	19.15	17.73	19.09	18.15	8,776,682.00
13.04.2026	19.41	17.75	18.05	19.17	7,570,150.00
14.04.2026	20.25	17.65	19.64	18.41	13,358,730.00
15.04.2026	20.48	18.62	18.93	20.33	9,721,919.00
16.04.2026	21.30	19.30	21.29	20.31	10,492,400.00
17.04.2026	21.45	18.61	20.98	18.91	19,962,360.00
20.04.2026	19.33	18.50	18.72	19.03	6,969,632.00
21.04.2026	20.33	18.66	19.03	18.72	10,775,200.00
22.04.2026	19.60	18.80	18.84	19.17	5,107,264.00
23.04.2026	18.56	16.80	18.48	17.33	12,690,340.00
24.04.2026	17.50	16.69	17.25	17.49	10,072,480.00
27.04.2026	17.81	17.02	17.37	17.32	5,001,808.00
28.04.2026	17.68	17.14	17.49	17.18	4,632,195.00
29.04.2026	17.25	16.68	17.07	16.87	5,301,384.00
30.04.2026	18.00	16.60	16.70	17.69	6,887,259.00
01.05.2026	19.27	18.25	18.75	18.75	13,078,160.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית פיגמה

{title}

{description}

הורדה

הודעה