גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > מג'יק > גרפים

עדכון אחרון 30.06.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק

Magic Software Enterprises

ישראליות בניו-יורק MGIC 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	18.98	18.98	18.98	18.98	0.00
16:50	18.95	18.95	18.95	18.95	6,642.00
17:00	19	19	19	19	2,924.00
17:10	19.03	19.03	19.03	19.03	1,233.00
17:20	19.003	19.003	19.003	19.003	2,280.00
17:30	19.03	19.03	19.03	19.03	4,123.00
17:40	19	19	19	19	394.00
17:50	19.06	19.06	19.06	19.06	453.00
18:00	19.0486	19.0486	19.0486	19.0486	470.00
18:10	19.07	19.07	19.07	19.07	1,770.00
18:20	19.1	19.1	19.1	19.1	206.00
18:30	19.09	19.09	19.09	19.09	1,258.00
18:40	19.09	19.09	19.09	19.09	1,674.00
18:50	19.115	19.115	19.115	19.115	1,110.00
19:00	19.14	19.14	19.14	19.14	903.00
19:10	19.2073	19.2073	19.2073	19.2073	1,229.00
19:20	19.1607	19.1607	19.1607	19.1607	992.00
19:30	19.1625	19.1625	19.1625	19.1625	2,157.00
19:40	19.165	19.165	19.165	19.165	1,447.00
19:50	19.1545	19.1545	19.1545	19.1545	4,516.00
20:00	19.14	19.14	19.14	19.14	5,173.00
20:10	19.22	19.22	19.22	19.22	4,383.00
20:20	19.22	19.22	19.22	19.22	3,532.00
20:30	19.25	19.25	19.25	19.25	1,605.00
20:40	19.31	19.31	19.31	19.31	2,147.00
20:50	19.3	19.3	19.3	19.3	1,355.00
21:00	19.34	19.34	19.34	19.34	791.00
21:10	19.29	19.29	19.29	19.29	141.00
21:20	19.29	19.29	19.29	19.29	328.00
21:30	19.28	19.28	19.28	19.28	1,501.00
21:40	19.28	19.28	19.28	19.28	28.00
21:50	19.32	19.32	19.32	19.32	1,001.00
22:00	19.31	19.31	19.31	19.31	1,524.00
22:10	19.34	19.34	19.34	19.34	1,220.00
22:20	19.35	19.35	19.35	19.35	3,590.00
22:30	19.335	19.335	19.335	19.335	1,675.00
22:40	19.37	19.37	19.37	19.37	1,743.00
22:50	19.26	19.26	19.26	19.26	4,662.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025 17:00	18.22	17.9704	18.2	18.1	4,814.00
25.06.2025 17:30	18.105	17.995	17.995	18.105	2,446.00
25.06.2025 18:00	18.09	18.025	18.08	18.055	2,719.00
25.06.2025 18:30	18.06	18	18.06	18	4,244.00
25.06.2025 19:00	18.05	17.98	18.01	18.01	3,972.00
25.06.2025 19:30	18.1	17.99	17.99	18.1	7,121.00
25.06.2025 20:00	18.08	18.04	18.05	18.08	2,984.00
25.06.2025 20:30	18.11	18.0634	18.11	18.0634	2,337.00
25.06.2025 21:00	18.17	18.06	18.115	18.06	2,404.00
25.06.2025 21:30	18.16	18.03	18.16	18.03	6,069.00
25.06.2025 22:00	18.14	18.08	18.08	18.14	5,609.00
25.06.2025 22:30	18.124	17.98	17.98	18.09	12,570.00
26.06.2025 16:30	18.04	18.01	18.04	18.01	45.00
26.06.2025 17:00	18.069	18.025	18.069	18.05	110.00
26.06.2025 17:30	18.0001	18.0001	18.0001	18.0001	56.00
26.06.2025 18:00	18.115	18.01	18.01	18.115	666.00
26.06.2025 18:30	18.19	18.19	18.19	18.19	10,410.00
26.06.2025 19:00	18.2	18.1565	18.1565	18.1993	728.00
26.06.2025 19:30	18.23	18.2	18.23	18.2	440.00
26.06.2025 20:00	18.15	18.15	18.15	18.15	233.00
26.06.2025 20:30	18.246	18.065	18.215	18.246	1,363.00
26.06.2025 21:00	18.18	18.1534	18.18	18.1534	2,957.00
26.06.2025 21:30	18.14	18.14	18.14	18.14	1,253.00
26.06.2025 22:00	18.2	18.16	18.16	18.2	1,957.00
26.06.2025 22:30	18.19	18.11	18.16	18.14	8,020.00
27.06.2025 16:30	18.238	18.1	18.1	18.238	23.00
27.06.2025 17:00	18.14	18.1	18.14	18.1	44.00
27.06.2025 17:30	18.1	18.05	18.1	18.05	55.00
27.06.2025 18:00	18.07	18.035	18.07	18.035	340.00
27.06.2025 18:30	18.1	18.0899	18.0899	18.09	213.00
27.06.2025 19:00	18.05	18.05	18.05	18.05	80.00
27.06.2025 19:30	18.0688	18.05	18.05	18.05	273.00
27.06.2025 20:00	18.06	18.0456	18.0456	18.06	205.00
27.06.2025 20:30	18.06	18.045	18.055	18.045	618.00
27.06.2025 21:00	18.04	18.02	18.04	18.035	1,247.00
27.06.2025 21:30	18.09	17.955	18.015	18.09	2,648.00
27.06.2025 22:00	18.075	18.05	18.075	18.075	1,360.00
27.06.2025 22:30	18.24	18.055	18.055	18.21	6,298.00
30.06.2025 16:30	19.02	18.89	18.98	19.02	2,724.00
30.06.2025 17:00	19.11	18.96	19.03	19	6,051.00
30.06.2025 17:30	19.09	19.02	19.06	19.07	2,626.00
30.06.2025 18:00	19.11	19.0804	19.1	19.09	1,910.00
30.06.2025 18:30	19.23	19.07	19.07	19.23	4,290.00
30.06.2025 19:00	19.23	19.13	19.13	19.1625	4,864.00
30.06.2025 19:30	19.23	19.11	19.2	19.23	12,238.00
30.06.2025 20:00	19.25	19.22	19.23	19.24	7,980.00
30.06.2025 20:30	19.34	19.2835	19.335	19.34	7,784.00
30.06.2025 21:00	19.315	19.28	19.29	19.28	5,758.00
30.06.2025 21:30	19.32	19.245	19.31	19.245	10,808.00
30.06.2025 22:00	19.38	19.28	19.34	19.375	18,215.00
30.06.2025 22:30	19.37	19.12	19.37	19.12	38,605.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	10.17	10.01	10.01	10.14	24,421.00
03.07.2024	10.19	10.02	10.12	10.09	18,263.00
05.07.2024	10.47	10.11	10.11	10.42	52,980.00
08.07.2024	10.86	10.59	10.73	10.80	66,383.00
09.07.2024	10.81	10.60	10.81	10.62	45,047.00
10.07.2024	10.68	10.45	10.65	10.52	50,533.00
11.07.2024	10.96	10.75	10.80	10.90	47,447.00
12.07.2024	11.06	10.91	10.96	11.02	42,466.00
15.07.2024	11.09	10.76	10.97	10.81	76,147.00
16.07.2024	11.20	10.89	10.90	11.11	52,669.00
17.07.2024	11.20	11.04	11.12	11.15	51,939.00
18.07.2024	11.28	11.17	11.17	11.25	39,720.00
19.07.2024	11.35	11.06	11.35	11.08	38,158.00
22.07.2024	-99.99	-99.99	11.19	11.33	0.00
23.07.2024	11.64	11.42	11.51	11.62	40,667.00
24.07.2024	11.74	11.53	11.68	11.53	24,660.00
25.07.2024	11.75	11.50	11.58	11.72	44,914.00
26.07.2024	11.82	11.62	11.82	11.68	26,919.00
29.07.2024	11.32	11.01	11.32	11.13	69,460.00
30.07.2024	10.96	10.60	10.96	10.78	72,652.00
31.07.2024	10.92	10.64	10.74	10.78	42,977.00
01.08.2024	10.86	10.53	10.69	10.66	41,200.00
02.08.2024	10.69	10.48	10.56	10.57	49,078.00
05.08.2024	9.98	9.83	9.92	9.87	75,027.00
06.08.2024	10.07	9.64	10.00	9.72	86,403.00
07.08.2024	10.07	9.90	9.99	10.02	74,299.00
08.08.2024	10.44	10.18	10.18	10.33	45,044.00
09.08.2024	10.36	10.26	10.30	10.31	31,466.00
12.08.2024	10.28	10.01	10.25	10.04	25,398.00
13.08.2024	10.37	10.15	10.17	10.33	40,465.00
14.08.2024	10.34	10.08	10.33	10.22	42,177.00
15.08.2024	10.49	10.34	10.39	10.45	53,156.00
16.08.2024	10.47	10.36	10.43	10.41	43,302.00
19.08.2024	10.54	10.43	10.48	10.54	27,734.00
20.08.2024	10.89	10.55	10.55	10.81	50,922.00
21.08.2024	10.76	10.57	10.59	10.66	27,924.00
22.08.2024	10.64	10.51	10.64	10.55	34,281.00
23.08.2024	10.75	10.57	10.60	10.72	36,400.00
26.08.2024	10.79	10.61	10.73	10.72	32,912.00
27.08.2024	10.80	10.65	10.73	10.73	84,899.00
28.08.2024	10.87	10.75	10.78	10.77	31,078.00
29.08.2024	10.90	10.77	10.82	10.80	42,758.00
30.08.2024	10.92	10.78	10.78	10.85	50,247.00
03.09.2024	10.88	10.61	10.88	10.67	72,719.00
04.09.2024	10.80	10.66	10.66	10.67	18,577.00
05.09.2024	10.88	10.69	10.72	10.69	31,385.00
06.09.2024	10.77	10.45	10.77	10.47	44,316.00
09.09.2024	10.53	10.24	10.39	10.24	32,953.00
10.09.2024	10.78	10.31	10.31	10.72	410,450.00
11.09.2024	10.74	10.49	10.68	10.63	30,859.00
12.09.2024	11.44	10.65	10.71	11.34	91,091.00
13.09.2024	11.67	11.40	11.40	11.50	57,824.00
16.09.2024	11.75	11.49	11.59	11.67	43,071.00
17.09.2024	11.64	11.20	11.64	11.29	66,999.00
18.09.2024	11.39	11.25	11.38	11.33	36,972.00
19.09.2024	11.56	11.16	11.32	11.54	154,146.00
20.09.2024	11.56	11.15	11.56	11.39	107,137.00
23.09.2024	11.46	11.20	11.40	11.27	49,628.00
24.09.2024	11.74	11.42	11.42	11.65	43,250.00
25.09.2024	11.78	11.61	11.71	11.77	40,809.00
26.09.2024	12.17	11.89	11.91	11.91	44,483.00
27.09.2024	11.99	11.82	11.90	11.88	15,376.00
30.09.2024	11.98	11.78	11.90	11.82	27,909.00
01.10.2024	11.91	11.52	11.91	11.63	43,292.00
02.10.2024	11.75	11.48	11.57	11.65	16,341.00
03.10.2024	11.68	11.44	11.64	11.44	19,608.00
04.10.2024	11.57	11.32	11.56	11.48	24,616.00
07.10.2024	11.40	11.28	11.35	11.31	18,886.00
08.10.2024	11.40	11.25	11.32	11.34	17,524.00
09.10.2024	11.26	11.09	11.26	11.11	16,748.00
10.10.2024	11.09	10.71	10.99	10.99	30,069.00
11.10.2024	11.29	11.00	11.00	11.21	24,808.00
14.10.2024	11.30	11.08	11.24	11.12	18,660.00
15.10.2024	11.28	11.02	11.02	11.24	19,479.00
16.10.2024	11.26	11.12	11.13	11.22	25,210.00
17.10.2024	11.25	11.10	11.25	11.16	13,252.00
18.10.2024	11.31	11.15	11.15	11.19	15,848.00
21.10.2024	11.54	11.34	11.35	11.49	18,959.00
22.10.2024	11.51	11.23	11.47	11.32	34,421.00
23.10.2024	11.32	11.01	11.32	11.15	11,565.00
24.10.2024	11.19	11.01	11.16	11.06	12,312.00
25.10.2024	11.22	11.01	11.01	11.18	22,912.00
28.10.2024	11.45	11.18	11.25	11.32	21,462.00
29.10.2024	11.30	11.13	11.30	11.20	49,429.00
30.10.2024	11.73	11.37	11.71	11.55	49,941.00
31.10.2024	11.51	11.21	11.46	11.21	30,796.00
04.11.2024	11.19	10.95	11.18	10.99	16,504.00
05.11.2024	11.08	10.91	11.03	10.96	14,154.00
06.11.2024	11.14	10.78	10.95	10.78	39,609.00
07.11.2024	10.89	10.42	10.81	10.75	46,404.00
11.11.2024	11.41	11.12	11.12	11.40	27,993.00
12.11.2024	11.35	11.13	11.23	11.13	12,126.00
13.11.2024	11.51	11.24	11.35	11.24	35,229.00
14.11.2024	11.64	11.48	11.50	11.58	25,460.00
15.11.2024	11.51	11.27	11.50	11.42	36,928.00
18.11.2024	11.36	10.70	10.93	11.01	52,462.00
19.11.2024	11.18	10.79	11.18	10.96	30,520.00
20.11.2024	11.17	10.92	10.92	10.92	30,553.00
21.11.2024	11.12	10.83	10.96	10.99	16,060.00
22.11.2024	11.08	10.93	11.08	10.99	13,252.00
25.11.2024	11.50	11.20	11.21	11.46	40,171.00
26.11.2024	11.44	11.12	11.41	11.24	14,030.00
27.11.2024	12.45	11.01	11.22	11.95	352,075.00
29.11.2024	13.40	12.43	12.45	12.58	185,578.00
02.12.2024	12.69	12.00	12.59	12.10	119,288.00
03.12.2024	12.15	11.80	12.09	12.01	45,964.00
04.12.2024	12.12	11.77	12.12	11.91	74,050.00
05.12.2024	12.14	11.85	11.96	11.98	45,680.00
06.12.2024	12.20	11.94	12.10	12.18	29,432.00
09.12.2024	12.97	12.78	12.80	12.86	70,152.00
10.12.2024	12.82	12.35	12.82	12.51	35,804.00
11.12.2024	12.81	12.52	12.81	12.61	64,839.00
12.12.2024	12.65	12.30	12.53	12.30	20,459.00
13.12.2024	12.48	12.20	12.31	12.26	23,779.00
16.12.2024	12.64	12.29	12.50	12.51	37,877.00
17.12.2024	12.65	12.48	12.57	12.48	38,998.00
18.12.2024	12.64	12.14	12.52	12.19	36,425.00
19.12.2024	12.27	11.74	12.19	11.90	144,065.00
20.12.2024	12.30	11.70	11.72	12.04	70,976.00
23.12.2024	11.94	11.80	11.82	11.84	22,957.00
24.12.2024	11.91	11.80	11.85	11.89	10,861.00
26.12.2024	11.91	11.78	11.81	11.83	22,255.00
27.12.2024	11.82	11.59	11.77	11.68	17,962.00
30.12.2024	11.82	11.51	11.68	11.74	33,305.00
31.12.2024	12.24	11.97	12.11	12.03	35,254.00
06.01.2025	12.20	12.01	12.06	12.08	33,596.00
07.01.2025	12.20	11.93	12.20	12.09	30,463.00
08.01.2025	12.02	11.64	12.02	11.71	29,792.00
10.01.2025	11.71	11.36	11.69	11.45	52,863.00
13.01.2025	11.85	11.57	11.63	11.85	28,507.00
14.01.2025	12.30	12.15	12.26	12.20	38,828.00
15.01.2025	12.68	12.53	12.61	12.62	36,568.00
16.01.2025	12.81	12.00	12.70	12.30	116,888.00
17.01.2025	12.60	12.25	12.42	12.60	47,172.00
21.01.2025	12.87	12.62	12.75	12.85	66,187.00
22.01.2025	12.97	12.72	12.86	12.74	58,758.00
23.01.2025	13.03	12.81	12.81	12.99	36,695.00
24.01.2025	13.01	12.81	13.01	12.85	28,416.00
27.01.2025	12.77	12.40	12.77	12.45	38,686.00
28.01.2025	12.63	12.39	12.39	12.47	40,315.00
29.01.2025	12.89	12.71	12.83	12.82	48,318.00
30.01.2025	13.19	12.80	13.11	12.80	38,466.00
31.01.2025	12.96	12.59	12.76	12.68	44,638.00
03.02.2025	12.68	12.43	12.58	12.58	16,259.00
04.02.2025	12.96	12.59	12.75	12.92	32,345.00
05.02.2025	13.46	13.29	13.32	13.41	39,970.00
06.02.2025	13.38	13.15	13.30	13.16	28,034.00
07.02.2025	13.16	12.94	13.05	12.95	54,817.00
10.02.2025	13.16	13.03	13.08	13.05	28,169.00
11.02.2025	13.35	12.98	12.98	13.09	33,534.00
12.02.2025	12.96	12.80	12.96	12.85	20,049.00
13.02.2025	13.08	12.69	12.90	12.92	38,775.00
14.02.2025	12.93	12.75	12.78	12.79	32,297.00
18.02.2025	13.22	13.04	13.13	13.20	47,232.00
19.02.2025	13.38	13.16	13.16	13.30	37,488.00
20.02.2025	13.13	12.77	13.13	12.77	22,231.00
21.02.2025	12.85	12.52	12.82	12.56	23,076.00
24.02.2025	12.95	12.58	12.95	12.79	50,435.00
25.02.2025	12.75	12.48	12.75	12.52	27,355.00
26.02.2025	12.71	12.47	12.56	12.50	41,474.00
27.02.2025	12.53	12.24	12.53	12.25	15,601.00
28.02.2025	12.33	12.14	12.19	12.30	14,998.00
03.03.2025	12.69	12.28	12.51	12.36	38,913.00
04.03.2025	12.34	11.89	12.34	12.09	44,493.00
05.03.2025	12.15	11.90	12.15	12.12	28,945.00
06.03.2025	12.08	11.81	12.08	11.84	25,459.00
07.03.2025	11.92	11.65	11.83	11.90	32,387.00
10.03.2025	12.87	12.02	12.02	12.85	386,388.00
11.03.2025	14.04	13.27	13.88	13.39	734,952.00
12.03.2025	13.99	13.48	13.51	13.99	302,770.00
13.03.2025	13.92	13.39	13.91	13.72	46,532.00
14.03.2025	13.97	13.61	13.61	13.88	85,100.00
17.03.2025	14.24	13.76	13.91	14.20	152,312.00
18.03.2025	13.99	13.65	13.85	13.90	150,427.00
19.03.2025	14.13	13.67	13.79	14.04	163,137.00
20.03.2025	13.89	13.42	13.89	13.44	99,937.00
21.03.2025	13.49	13.28	13.44	13.49	57,385.00
24.03.2025	13.43	13.11	13.43	13.23	118,282.00
25.03.2025	13.47	13.26	13.26	13.40	76,443.00
26.03.2025	13.33	13.07	13.32	13.18	31,471.00
27.03.2025	13.23	13.00	13.13	13.17	30,303.00
28.03.2025	13.10	12.89	13.10	12.95	34,460.00
31.03.2025	13.00	12.63	12.94	12.99	98,792.00
01.04.2025	13.28	12.96	13.10	13.28	54,651.00
02.04.2025	13.44	13.05	13.07	13.42	48,661.00
03.04.2025	13.21	12.98	13.08	13.06	41,975.00
04.04.2025	12.84	12.28	12.73	12.65	101,620.00
07.04.2025	12.85	11.98	12.10	12.34	138,542.00
08.04.2025	12.86	12.38	12.70	12.57	88,529.00
09.04.2025	13.19	12.40	12.40	13.17	59,502.00
10.04.2025	13.01	12.60	12.94	12.83	44,427.00
11.04.2025	13.19	12.75	12.84	13.12	26,366.00
14.04.2025	13.40	13.14	13.14	13.34	43,834.00
15.04.2025	13.43	13.18	13.37	13.28	26,670.00
16.04.2025	13.30	13.15	13.30	13.24	15,803.00
17.04.2025	13.36	13.15	13.24	13.30	28,622.00
21.04.2025	13.29	13.06	13.29	13.12	25,265.00
22.04.2025	13.44	13.03	13.12	13.34	33,193.00
23.04.2025	13.99	13.63	13.63	13.72	42,630.00
24.04.2025	13.90	13.67	13.76	13.67	81,734.00
25.04.2025	13.90	13.68	13.68	13.88	46,968.00
28.04.2025	13.84	13.51	13.84	13.64	24,046.00
29.04.2025	14.03	13.60	13.60	13.94	36,475.00
30.04.2025	13.95	13.75	13.95	13.84	13,311.00
01.05.2025	14.05	13.82	13.90	13.87	10,781.00
02.05.2025	14.24	14.00	14.07	14.23	36,550.00
05.05.2025	13.88	13.64	13.88	13.70	21,850.00
06.05.2025	14.04	13.73	13.75	13.84	25,348.00
07.05.2025	14.05	13.85	14.04	13.90	23,216.00
08.05.2025	14.48	14.34	14.45	14.41	39,923.00
09.05.2025	14.46	14.31	14.45	14.31	27,535.00
12.05.2025	14.50	14.31	14.41	14.43	34,059.00
13.05.2025	15.32	14.78	14.78	15.20	83,850.00
14.05.2025	15.56	15.18	15.25	15.55	75,649.00
15.05.2025	15.89	15.61	15.71	15.72	55,085.00
16.05.2025	15.94	15.61	15.72	15.84	48,699.00
19.05.2025	16.50	15.88	16.20	16.15	131,075.00
20.05.2025	16.14	15.68	16.05	15.81	60,152.00
21.05.2025	15.73	14.35	15.43	15.38	115,349.00
22.05.2025	15.36	15.02	15.32	15.02	38,198.00
23.05.2025	15.23	14.67	14.78	15.11	46,277.00
27.05.2025	16.13	15.56	15.74	16.05	143,873.00
28.05.2025	16.36	15.91	16.11	16.13	82,438.00
29.05.2025	16.43	15.69	16.19	15.73	117,617.00
30.05.2025	16.18	15.61	15.72	15.83	42,005.00
02.06.2025	16.05	15.58	15.60	15.95	77,504.00
03.06.2025	16.29	15.90	16.05	16.13	90,206.00
04.06.2025	16.39	16.17	16.17	16.33	29,543.00
05.06.2025	16.44	16.13	16.38	16.16	28,491.00
06.06.2025	16.39	16.15	16.21	16.35	26,909.00
09.06.2025	16.30	15.90	16.20	16.15	43,198.00
10.06.2025	16.29	16.00	16.12	16.12	33,414.00
11.06.2025	16.44	16.07	16.29	16.07	29,471.00
12.06.2025	16.05	15.70	16.05	15.79	38,068.00
13.06.2025	15.60	15.02	15.14	15.23	50,535.00
16.06.2025	16.57	16.08	16.19	16.39	138,939.00
17.06.2025	16.58	16.32	16.49	16.45	39,041.00
18.06.2025	17.07	16.64	16.64	16.78	80,381.00
20.06.2025	17.01	16.72	16.97	16.98	58,297.00
23.06.2025	17.47	17.04	17.08	17.40	78,161.00
24.06.2025	18.03	17.72	17.81	17.90	103,042.00
25.06.2025	18.26	17.97	18.10	18.07	67,696.00
26.06.2025	18.25	18.00	18.04	18.10	47,373.00
27.06.2025	18.25	17.93	18.10	18.21	39,806.00
30.06.2025	19.38	18.89	18.93	19.12	107,605.00

צרו איתנו קשר *5988