גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיגמה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	20.08	20.08	20.08	20.08	0.00
16:50	20.225	20.225	20.225	20.225	292,275.00
17:00	20.44	20.44	20.44	20.44	268,747.00
17:10	20.36	20.36	20.36	20.36	269,762.00
17:20	20.4851	20.4851	20.4851	20.4851	225,343.00
17:30	20.645	20.645	20.645	20.645	281,803.00
17:40	20.635	20.635	20.635	20.635	305,579.00
17:50	20.76	20.76	20.76	20.76	336,615.00
18:00	20.945	20.945	20.945	20.945	533,558.00
18:10	21.05	21.05	21.05	21.05	511,826.00
18:20	20.915	20.915	20.915	20.915	471,602.00
18:30	21.02	21.02	21.02	21.02	286,535.00
18:40	21.145	21.145	21.145	21.145	247,654.00
18:50	21.07	21.07	21.07	21.07	382,509.00
19:00	21.13	21.13	21.13	21.13	236,103.00
19:10	21.02	21.02	21.02	21.02	146,409.00
19:20	21.095	21.095	21.095	21.095	383,091.00
19:30	20.955	20.955	20.955	20.955	136,334.00
19:40	20.8001	20.8001	20.8001	20.8001	109,758.00
19:50	21.04	21.04	21.04	21.04	116,636.00
20:00	21.1	21.1	21.1	21.1	120,376.00
20:10	21.25	21.25	21.25	21.25	338,305.00
20:20	21.345	21.345	21.345	21.345	197,445.00
20:30	21.39	21.39	21.39	21.39	205,084.00
20:40	21.445	21.445	21.445	21.445	174,034.00
20:50	21.49	21.49	21.49	21.49	195,176.00
21:00	21.58	21.58	21.58	21.58	177,199.00
21:10	21.655	21.655	21.655	21.655	219,464.00
21:20	21.5901	21.5901	21.5901	21.5901	193,672.00
21:30	21.675	21.675	21.675	21.675	131,501.00
21:40	21.77	21.77	21.77	21.77	341,903.00
21:50	21.75	21.75	21.75	21.75	209,522.00
22:00	21.745	21.745	21.745	21.745	253,586.00
22:10	21.665	21.665	21.665	21.665	241,257.00
22:20	21.745	21.745	21.745	21.745	184,278.00
22:30	21.745	21.745	21.745	21.745	233,350.00
22:40	21.54	21.54	21.54	21.54	290,191.00
22:50	21.475	21.475	21.475	21.475	287,522.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	18.03	17.62	18.03	17.7901	4,138,330.00
26.06.2026 17:30	17.825	17.63	17.79	17.745	4,993,459.00
26.06.2026 18:00	17.8	17.57	17.76	17.8	4,538,383.00
26.06.2026 18:30	18.2	17.795	17.795	18.1887	6,637,086.00
26.06.2026 19:00	18.26	17.98	18.22	17.985	8,244,150.00
26.06.2026 19:30	18.09	18	18	18.03	9,313,517.00
26.06.2026 20:00	18.09	17.815	18.035	17.815	7,956,717.00
26.06.2026 20:30	17.9599	17.73	17.84	17.885	7,319,985.00
26.06.2026 21:00	18.1701	17.96	17.965	18.015	5,392,350.00
26.06.2026 21:30	18.055	17.85	18.005	17.93	6,938,050.00
26.06.2026 22:00	18.1534	17.9	17.9	18.15	5,679,955.00
26.06.2026 22:30	18.6	18.095	18.165	18.6	6,785,465.00
29.06.2026 16:30	19.215	18.61	19.215	18.8	867,437.00
29.06.2026 17:00	19.075	18.55	18.81	19.075	1,888,045.00
29.06.2026 17:30	19.228	18.95	19.12	19.065	3,459,981.00
29.06.2026 18:00	19.045	18.78	19.045	18.91	3,148,518.00
29.06.2026 18:30	18.959	18.77	18.91	18.79	5,916,882.00
29.06.2026 19:00	18.855	18.67	18.785	18.81	6,357,250.00
29.06.2026 19:30	18.8997	18.67	18.82	18.675	7,660,230.00
29.06.2026 20:00	18.855	18.66	18.675	18.815	8,612,011.00
29.06.2026 20:30	18.835	18.62	18.81	18.665	8,186,975.00
29.06.2026 21:00	18.78	18.57	18.64	18.775	6,642,740.00
29.06.2026 21:30	18.915	18.805	18.845	18.865	8,463,670.00
29.06.2026 22:00	18.995	18.81	18.86	18.972	6,760,397.00
29.06.2026 22:30	19.075	18.885	18.925	19.075	5,378,555.00
30.06.2026 16:30	19.24	18.6917	18.885	18.95	1,347,803.00
30.06.2026 17:00	18.95	18.7901	18.91	18.87	1,983,724.00
30.06.2026 17:30	18.89	18.085	18.85	18.13	2,550,290.00
30.06.2026 18:00	18.19	17.97	18.145	18.18	3,574,261.00
30.06.2026 18:30	18.2	18.015	18.2	18.035	5,770,628.00
30.06.2026 19:00	18.115	17.94	18.035	17.945	5,246,802.00
30.06.2026 19:30	18.115	17.955	17.965	18.08	7,323,075.00
30.06.2026 20:00	18.125	17.965	18.07	18.125	8,046,523.00
30.06.2026 20:30	18.225	18.085	18.115	18.11	9,871,445.00
30.06.2026 21:00	18.131	18.04	18.095	18.131	7,643,003.00
30.06.2026 21:30	18.15	18.0299	18.145	18.13	8,090,094.00
30.06.2026 22:00	18.225	18.07	18.13	18.0797	7,686,692.00
30.06.2026 22:30	18.215	18.05	18.065	18.065	7,675,016.00
01.07.2026 16:30	19.59	18.7001	18.8	19.48	2,052,580.00
01.07.2026 17:00	19.81	19.53	19.53	19.65	3,052,622.00
01.07.2026 17:30	19.765	19.595	19.65	19.6401	3,318,331.00
01.07.2026 18:00	19.945	19.68	19.68	19.88	5,487,730.00
01.07.2026 18:30	20.045	19.795	19.855	20.0125	8,724,283.00
01.07.2026 19:00	20.045	19.61	20.025	19.61	8,165,494.00
01.07.2026 19:30	19.72	19.565	19.6123	19.71	10,263,029.00
01.07.2026 20:00	19.815	19.6895	19.72	19.745	11,615,273.00
01.07.2026 20:30	19.79	19.695	19.745	19.735	12,766,069.00
01.07.2026 21:00	19.775	19.66	19.72	19.695	10,139,353.00
01.07.2026 21:30	19.7	19.52	19.7	19.53	11,449,836.00
01.07.2026 22:00	19.585	19.39	19.545	19.465	9,959,985.00
01.07.2026 22:30	19.54	19.35	19.45	19.46	10,628,845.00
02.07.2026 16:30	20.51	19.4	19.4	20.48	820,760.00
02.07.2026 17:00	20.695	20.275	20.45	20.585	1,867,017.00
02.07.2026 17:30	21.155	20.5797	20.615	21.13	3,640,523.00
02.07.2026 18:00	21.2699	20.82	21.17	21.0079	5,473,853.00
02.07.2026 18:30	21.315	20.965	21.02	21.085	9,571,352.00
02.07.2026 19:00	21.13	20.875	21.1	20.8937	10,610,383.00
02.07.2026 19:30	21.32	20.795	20.885	21.32	12,344,407.00
02.07.2026 20:00	21.505	21.24	21.295	21.425	11,610,512.00
02.07.2026 20:30	21.65	21.425	21.44	21.5805	16,028,341.00
02.07.2026 21:00	21.795	21.565	21.59	21.7601	14,996,708.00
02.07.2026 21:30	21.865	21.71	21.765	21.725	15,308,830.00
02.07.2026 22:00	21.7855	21.645	21.715	21.665	13,868,882.00
02.07.2026 22:30	21.605	21.3301	21.605	21.335	13,806,793.00

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
05.05.2026	20.03	18.99	20.03	19.41	6,488,542.00
06.05.2026	19.64	18.79	19.30	19.29	7,518,185.00
07.05.2026	21.50	20.09	20.24	20.58	9,444,898.00
08.05.2026	20.88	19.63	20.04	20.68	5,113,612.00
11.05.2026	21.19	19.61	20.48	20.04	7,249,591.00
12.05.2026	20.04	19.16	19.97	19.36	5,166,321.00
13.05.2026	19.31	18.51	19.07	18.96	5,958,602.00
14.05.2026	20.45	19.05	19.59	20.24	23,425,040.00
15.05.2026	23.93	21.31	22.25	22.91	44,873,940.00
18.05.2026	24.41	21.60	22.02	24.36	20,296,570.00
19.05.2026	25.84	23.09	24.66	23.28	18,306,910.00
20.05.2026	22.85	21.78	22.43	22.56	9,617,523.00
21.05.2026	22.65	21.41	22.23	21.56	7,484,852.00
22.05.2026	23.09	21.78	21.78	22.74	8,384,784.00
26.05.2026	23.05	21.84	22.53	21.94	7,264,918.00
27.05.2026	22.43	21.09	21.51	21.35	8,057,740.00
28.05.2026	23.75	21.37	21.75	23.46	9,960,028.00
29.05.2026	25.75	22.85	23.27	25.54	14,239,510.00
01.06.2026	27.74	25.36	26.35	27.10	12,594,930.00
02.06.2026	25.92	24.00	25.50	24.27	10,053,380.00
03.06.2026	23.90	22.28	23.94	22.77	6,831,017.00
04.06.2026	23.59	22.43	23.53	22.51	6,603,065.00
05.06.2026	22.66	21.26	22.49	21.79	8,666,009.00
08.06.2026	21.94	21.06	21.64	21.11	5,521,716.00
09.06.2026	21.13	19.76	20.68	20.47	8,577,223.00
10.06.2026	20.63	19.61	19.72	19.81	5,901,258.00
11.06.2026	19.73	18.75	19.39	19.34	8,614,555.00
12.06.2026	19.13	17.83	18.96	18.52	12,123,960.00
15.06.2026	19.40	18.47	18.89	18.52	8,642,687.00
16.06.2026	18.49	17.88	18.31	17.98	6,081,920.00
17.06.2026	19.86	18.23	18.99	18.66	15,393,610.00
18.06.2026	19.18	18.29	18.95	18.88	8,717,810.00
22.06.2026	20.13	18.32	18.42	19.09	8,177,150.00
23.06.2026	20.03	18.94	19.18	19.00	7,923,840.00
24.06.2026	19.50	18.35	18.98	18.64	7,109,740.00
25.06.2026	18.25	16.80	18.09	16.82	12,810,010.00
26.06.2026	18.65	16.83	16.94	18.57	12,122,400.00
29.06.2026	19.30	18.53	19.04	19.05	7,033,547.00

צרו איתנו קשר *5988