גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.01.2026

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית מג'יק סופטוור אנטרפרייזס

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	27.54	27.54	27.54	27.54	0.00
16:50	27.54	27.54	27.54	27.54	77.00
17:00	27.35	27.35	27.35	27.35	1,714.00
17:10	27.465	27.465	27.465	27.465	1,785.00
17:20	27.55	27.55	27.55	27.55	205.00
17:30	27.515	27.515	27.515	27.515	8,691.00
17:40	27.54	27.54	27.54	27.54	894.00
17:50	27.54	27.54	27.54	27.54	20.00
18:00	27.54	27.54	27.54	27.54	20.00
18:10	27.54	27.54	27.54	27.54	26.00
18:20	27.54	27.54	27.54	27.54	121.00
18:30	27.405	27.405	27.405	27.405	930.00
18:40	27.405	27.405	27.405	27.405	114.00
18:50	27.48	27.48	27.48	27.48	590.00
19:00	27.535	27.535	27.535	27.535	1,293.00
19:10	27.54	27.54	27.54	27.54	1,172.00
19:20	27.55	27.55	27.55	27.55	299.00
19:30	27.535	27.535	27.535	27.535	1,144.00
19:40	27.535	27.535	27.535	27.535	94.00
19:50	27.535	27.535	27.535	27.535	48.00
20:00	27.535	27.535	27.535	27.535	0.00
20:10	27.535	27.535	27.535	27.535	11.00
20:20	27.535	27.535	27.535	27.535	0.00
20:30	27.535	27.535	27.535	27.535	70.00
20:40	27.535	27.535	27.535	27.535	116.00
20:50	27.535	27.535	27.535	27.535	6.00
21:00	27.415	27.415	27.415	27.415	178.00
21:10	27.55	27.55	27.55	27.55	963.00
21:20	27.55	27.55	27.55	27.55	75.00
21:30	27.55	27.55	27.55	27.55	58.00
21:40	27.55	27.55	27.55	27.55	145.00
21:50	27.43	27.43	27.43	27.43	399.00
22:00	27.43	27.43	27.43	27.43	116.00
22:10	27.43	27.43	27.43	27.43	122.00
22:20	27.43	27.43	27.43	27.43	41.00
22:30	27.43	27.43	27.43	27.43	125.00
22:40	27.43	27.43	27.43	27.43	19.00
22:50	27.43	27.43	27.43	27.43	1,831.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 17:00	27.025	26.96	26.96	27.025	97.00
09.01.2026 17:30	27.03	27.03	27.03	27.03	88.00
09.01.2026 18:00	27.136	27.06	27.06	27.136	214.00
09.01.2026 18:30	27.14	27.14	27.14	27.14	138.00
09.01.2026 19:00	27.16	27.15	27.15	27.16	295.00
09.01.2026 19:30	27.2	27.19	27.2	27.19	340.00
09.01.2026 20:00	27.14	27.1	27.14	27.1	394.00
09.01.2026 20:30	27.205	27.205	27.205	27.205	445.00
09.01.2026 21:00	27.21	27.06	27.21	27.135	738.00
09.01.2026 21:30	27.175	27.169	27.175	27.169	544.00
09.01.2026 22:00	27.4	27.1776	27.18	27.4	923.00
09.01.2026 22:30	27.44	27.3561	27.3561	27.44	3,830.00
12.01.2026 16:30	27.49	27.485	27.49	27.485	118.00
12.01.2026 17:00	27.67	27.345	27.67	27.345	185.00
12.01.2026 17:30	27.6	27.5882	27.5882	27.6	529.00
12.01.2026 18:00	27.5107	27.5107	27.5107	27.5107	158.00
12.01.2026 18:30	27.6	27.41	27.41	27.6	403.00
12.01.2026 19:00	27.72	27.42	27.6	27.72	1,194.00
12.01.2026 19:30	27.9499	27.695	27.85	27.775	2,421.00
12.01.2026 20:00	28	27.725	27.8291	27.99	2,794.00
12.01.2026 20:30	27.99	27.8	27.88	27.8	3,248.00
12.01.2026 21:00	27.99	27.905	27.99	27.905	1,906.00
12.01.2026 21:30	27.99	27.725	27.99	27.725	3,364.00
12.01.2026 22:00	27.75	27.68	27.75	27.68	3,265.00
12.01.2026 22:30	27.73	27.5051	27.68	27.5051	2,773.00
13.01.2026 16:30	27.65	27.51	27.51	27.65	123.00
13.01.2026 17:00	27.8	27.8	27.8	27.8	2,747.00
13.01.2026 17:30	27.8	27.8	27.8	27.8	148.00
13.01.2026 18:00	27.8	27.8	27.8	27.8	2,839.00
13.01.2026 18:30	27.65	27.64	27.65	27.64	217.00
13.01.2026 19:00	27.805	27.805	27.805	27.805	133.00
13.01.2026 19:30	27.61	27.61	27.61	27.61	5,887.00
13.01.2026 20:00	27.62	27.61	27.62	27.61	317.00
13.01.2026 20:30	27.72	27.72	27.72	27.72	178.00
13.01.2026 21:00	27.72	27.72	27.72	27.72	6,522.00
13.01.2026 21:30	27.9	27.9	27.9	27.9	189.00
13.01.2026 22:00	27.9	27.9	27.9	27.9	6,842.00
13.01.2026 22:30	27.86	27.85	27.86	27.85	395.00
14.01.2026 16:30	27.49	27.31	27.49	27.37	97.00
14.01.2026 17:00	27.525	27.36	27.36	27.38	500.00
14.01.2026 17:30	27.3989	27.3989	27.3989	27.3989	6,059.00
14.01.2026 18:00	27.3989	27.35	27.35	27.355	541.00
14.01.2026 18:30	27.355	27.355	27.355	27.355	221.00
14.01.2026 19:00	27.33	27.33	27.33	27.33	8,759.00
14.01.2026 19:30	27.33	27.3023	27.33	27.3023	487.00
14.01.2026 20:00	27.38	27.38	27.38	27.38	259.00
14.01.2026 20:30	27.33	27.33	27.33	27.33	268.00
14.01.2026 21:00	27.33	27.33	27.33	27.33	10,040.00
14.01.2026 21:30	27.365	27.365	27.365	27.365	291.00
14.01.2026 22:00	27.365	27.365	27.365	27.365	10,938.00
14.01.2026 22:30	27.53	27.4	27.4	27.53	645.00
15.01.2026 16:30	27.55	27.35	27.55	27.36	224.00
15.01.2026 17:00	27.55	27.465	27.54	27.54	2,175.00
15.01.2026 17:30	27.54	27.54	27.54	27.54	14,168.00
15.01.2026 18:00	27.405	27.405	27.405	27.405	417.00
15.01.2026 18:30	27.55	27.41	27.48	27.55	1,844.00
15.01.2026 19:00	27.55	27.405	27.41	27.535	3,111.00
15.01.2026 19:30	27.535	27.535	27.535	27.535	19,863.00
15.01.2026 20:00	27.535	27.535	27.535	27.535	20,055.00
15.01.2026 20:30	27.415	27.415	27.415	27.415	554.00
15.01.2026 21:00	27.55	27.55	27.55	27.55	592.00
15.01.2026 21:30	27.43	27.43	27.43	27.43	1,204.00
15.01.2026 22:00	27.55	27.55	27.55	27.55	22,488.00
15.01.2026 22:30	27.55	27.41	27.55	27.41	6,111.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
01.07.2025	19.90	19.20	19.31	19.67	182,217.00
02.07.2025	20.44	19.66	19.94	20.33	103,649.00
03.07.2025	20.83	20.33	20.33	20.70	52,742.00
07.07.2025	21.26	20.79	20.82	20.98	149,528.00
08.07.2025	21.98	20.17	20.83	20.40	125,541.00
09.07.2025	21.74	21.14	21.17	21.67	202,504.00
10.07.2025	22.00	21.33	21.73	21.57	104,487.00
11.07.2025	21.59	21.26	21.33	21.47	67,976.00
14.07.2025	20.88	20.50	20.80	20.73	135,251.00
15.07.2025	21.05	20.74	20.91	20.84	63,935.00
16.07.2025	20.92	20.51	20.83	20.81	43,565.00
17.07.2025	21.10	20.72	20.96	21.01	36,485.00
18.07.2025	21.37	21.03	21.23	21.13	38,593.00
21.07.2025	21.45	21.14	21.24	21.34	43,699.00
22.07.2025	21.79	21.21	21.40	21.44	73,942.00
23.07.2025	21.75	21.44	21.63	21.68	37,615.00
24.07.2025	21.68	21.33	21.68	21.46	25,002.00
25.07.2025	21.54	21.27	21.54	21.41	25,430.00
28.07.2025	21.41	20.96	21.41	21.06	42,417.00
29.07.2025	21.22	20.72	20.99	20.72	43,489.00
30.07.2025	21.07	20.52	20.71	20.79	46,457.00
31.07.2025	21.12	20.70	21.03	20.71	27,025.00
01.08.2025	21.01	20.37	20.37	20.60	59,889.00
04.08.2025	21.00	20.64	20.64	20.85	23,887.00
05.08.2025	20.50	19.85	20.35	19.97	95,571.00
06.08.2025	20.39	19.77	19.87	20.20	60,773.00
07.08.2025	20.62	19.99	20.42	20.12	50,963.00
08.08.2025	20.20	19.70	20.03	19.96	21,396.00
11.08.2025	19.87	19.38	19.74	19.52	32,904.00
12.08.2025	19.61	18.57	19.61	18.80	79,270.00
13.08.2025	20.49	19.79	19.94	20.49	101,646.00
14.08.2025	20.85	20.00	20.23	20.00	70,417.00
15.08.2025	20.37	19.94	19.94	20.36	18,665.00
18.08.2025	20.42	19.93	20.41	20.17	39,977.00
19.08.2025	20.56	20.20	20.30	20.28	30,355.00
20.08.2025	20.17	19.58	20.17	19.75	50,305.00
21.08.2025	19.96	19.64	19.75	19.85	16,496.00
22.08.2025	20.55	19.79	19.79	20.39	28,517.00
25.08.2025	20.86	20.37	20.59	20.47	39,455.00
26.08.2025	20.91	20.36	20.38	20.51	46,262.00
27.08.2025	20.53	20.27	20.53	20.32	32,212.00
28.08.2025	20.68	20.28	20.28	20.48	27,603.00
29.08.2025	20.85	20.19	20.35	20.30	24,942.00
02.09.2025	19.62	19.10	19.56	19.30	67,757.00
03.09.2025	19.48	19.11	19.33	19.48	73,888.00
04.09.2025	19.63	19.33	19.52	19.57	42,129.00
05.09.2025	19.96	18.72	19.70	19.64	49,575.00
08.09.2025	20.85	19.75	20.16	20.11	40,832.00
09.09.2025	20.25	19.79	20.11	20.00	70,517.00
10.09.2025	20.80	20.50	20.61	20.56	62,592.00
11.09.2025	20.67	20.40	20.59	20.43	30,086.00
12.09.2025	20.49	20.30	20.41	20.43	31,880.00
15.09.2025	20.21	19.78	20.03	19.93	54,992.00
16.09.2025	20.20	19.87	19.91	20.17	25,989.00
17.09.2025	19.68	19.23	19.67	19.39	47,160.00
18.09.2025	19.97	19.55	19.55	19.80	20,138.00
19.09.2025	19.90	19.69	19.85	19.74	16,630.00
22.09.2025	19.80	19.60	19.69	19.80	13,322.00
23.09.2025	19.94	19.57	19.73	19.57	13,746.00
24.09.2025	19.64	19.40	19.64	19.49	12,468.00
25.09.2025	19.30	19.04	19.26	19.22	6,702.00
26.09.2025	19.48	19.00	19.08	19.25	14,238.00
29.09.2025	19.75	19.41	19.50	19.55	13,535.00
30.09.2025	20.41	19.99	20.03	20.41	24,748.00
01.10.2025	20.40	19.86	20.40	20.30	23,617.00
02.10.2025	20.44	19.70	20.44	20.39	17,421.00
03.10.2025	20.98	19.80	20.24	20.68	36,210.00
06.10.2025	20.81	20.36	20.75	20.58	22,519.00
07.10.2025	20.60	20.05	20.60	20.31	10,674.00
08.10.2025	20.74	20.32	20.35	20.61	20,789.00
09.10.2025	21.29	20.79	20.80	21.22	24,996.00
10.10.2025	21.47	20.46	21.28	20.46	23,933.00
13.10.2025	21.24	20.92	21.17	21.00	26,639.00
14.10.2025	20.99	20.03	20.10	20.88	22,778.00
15.10.2025	21.00	20.47	20.73	20.71	11,550.00
16.10.2025	20.83	20.43	20.71	20.51	12,888.00
17.10.2025	20.62	20.23	20.38	20.62	17,306.00
20.10.2025	20.49	20.16	20.45	20.28	24,070.00
21.10.2025	20.05	19.74	20.05	19.78	21,540.00
22.10.2025	19.87	19.38	19.69	19.69	14,463.00
23.10.2025	20.48	20.03	20.03	20.19	13,431.00
24.10.2025	20.52	20.18	20.18	20.24	14,499.00
27.10.2025	20.98	20.61	20.71	20.88	22,406.00
28.10.2025	20.91	20.52	20.89	20.63	13,940.00
29.10.2025	21.09	20.64	21.00	20.81	18,090.00
30.10.2025	20.90	20.43	20.54	20.46	36,332.00
31.10.2025	20.99	20.42	20.55	20.68	5,932.00
03.11.2025	21.70	21.03	21.15	21.55	41,851.00
04.11.2025	21.45	20.94	21.43	21.04	28,333.00
05.11.2025	21.42	21.02	21.02	21.32	11,736.00
06.11.2025	21.91	20.99	21.17	21.88	37,338.00
07.11.2025	21.97	21.30	21.77	21.95	21,980.00
10.11.2025	22.66	22.00	22.00	22.36	26,753.00
11.11.2025	22.45	21.81	22.40	22.36	34,241.00
12.11.2025	24.47	23.92	24.22	24.17	38,887.00
13.11.2025	24.94	23.51	24.61	23.90	45,654.00
14.11.2025	24.55	23.80	23.83	23.99	26,637.00
17.11.2025	24.90	23.80	24.28	24.12	28,971.00
18.11.2025	24.35	22.73	24.35	23.06	24,497.00
19.11.2025	23.28	22.38	22.93	22.64	42,400.00
20.11.2025	23.06	21.76	22.97	21.85	26,951.00
21.11.2025	22.24	21.48	21.84	22.22	27,079.00

צרו איתנו קשר *5988