גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמפנול

Amphenol

מניה APH ניו-יורק USD

שער

120.75

שינוי

+3.39%

שינוי ב USD

3.96

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	117.69	117.69	117.69	117.69	0.00
16:50	117.485	117.485	117.485	117.485	710,607.00
17:00	117.93	117.93	117.93	117.93	416,957.00
17:10	118.82	118.82	118.82	118.82	687,966.00
17:20	119.48	119.48	119.48	119.48	654,627.00
17:30	119.71	119.71	119.71	119.71	569,688.00
17:40	119.295	119.295	119.295	119.295	281,843.00
17:50	119.865	119.865	119.865	119.865	297,537.00
18:00	119.915	119.915	119.915	119.915	251,085.00
18:10	119.93	119.93	119.93	119.93	339,810.00
18:20	120.12	120.12	120.12	120.12	304,965.00
18:30	119.84	119.84	119.84	119.84	421,249.00
18:40	119.68	119.68	119.68	119.68	667,831.00
18:50	120.465	120.465	120.465	120.465	427,551.00
19:00	120.63	120.63	120.63	120.63	202,727.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.09.2025 17:00	110.975	109.74	110.27	110.2101	12,438,438.00
05.09.2025 17:30	110.78	109.98	110.18	109.98	21,756,125.00
05.09.2025 18:00	109.94	108.68	109.88	109.53	33,789,379.00
05.09.2025 18:30	109.94	109.35	109.55	109.68	32,696,523.00
05.09.2025 19:00	110.19	109.625	109.6307	109.84	45,197,112.00
05.09.2025 19:30	109.94	109.475	109.87	109.92	45,857,369.00
05.09.2025 20:00	110.415	109.79	109.885	110.165	54,650,333.00
05.09.2025 20:30	110.405	109.935	110.145	110.245	53,252,051.00
05.09.2025 21:00	110.68	110.02	110.215	110.68	61,207,247.00
05.09.2025 21:30	110.83	110.545	110.82	110.81	47,376,724.00
05.09.2025 22:00	111.03	110.62	110.76	110.78	49,573,151.00
05.09.2025 22:30	111.07	110.245	110.79	110.525	65,170,017.00
08.09.2025 16:30	111.97	110.85	111.19	110.85	1,658,879.00
08.09.2025 17:00	111.07	110.515	110.925	111.07	4,211,671.00
08.09.2025 17:30	111.5	110.73	111.07	111.5	8,930,593.00
08.09.2025 18:00	111.505	111.135	111.495	111.38	12,079,027.00
08.09.2025 18:30	111.5	110.56	111.35	110.71	19,186,066.00
08.09.2025 19:00	111.075	110.75	110.865	110.94	19,049,426.00
08.09.2025 19:30	111.02	110.4	110.94	110.85	18,101,160.00
08.09.2025 20:00	111.14	110.81	110.91	110.985	31,375,107.00
08.09.2025 20:30	111.1	110.707	111.015	110.7468	30,800,110.00
08.09.2025 21:00	111.16	110.765	110.8	111.06	31,145,943.00
08.09.2025 21:30	111.098	110.88	111.05	111.0398	36,163,770.00
08.09.2025 22:00	111.15	110.85	111.05	110.87	38,514,723.00
08.09.2025 22:30	110.92	110.43	110.82	110.43	40,108,436.00
09.09.2025 16:30	112.435	110.93	110.93	112.23	2,161,162.00
09.09.2025 17:00	112.4	111.71	112.4	111.71	2,539,439.00
09.09.2025 17:30	112.68	111.495	111.79	112.585	6,436,266.00
09.09.2025 18:00	113.64	112.72	112.72	113.64	17,417,308.00
09.09.2025 18:30	114.42	113.73	113.74	114.13	23,369,743.00
09.09.2025 19:00	115.28	114.06	114.09	115.165	32,678,209.00
09.09.2025 19:30	116.235	115.195	115.195	116.14	35,751,703.00
09.09.2025 20:00	116.585	115.84	116.215	116.27	65,720,418.00
09.09.2025 20:30	116.465	115.9	116.28	115.9	61,298,885.00
09.09.2025 21:00	116.18	115.345	115.68	115.58	48,100,220.00
09.09.2025 21:30	116.42	115.68	115.6909	116.335	62,230,920.00
09.09.2025 22:00	116.55	116.16	116.16	116.46	73,142,901.00
09.09.2025 22:30	117.105	116.1519	116.55	116.84	81,416,497.00
10.09.2025 16:30	118.81	117.04	117.8	118.195	15,759,047.00
10.09.2025 17:00	119.71	118.14	118.14	119.14	22,941,689.00
10.09.2025 17:30	119.98	119.06	119.06	119.98	30,813,326.00
10.09.2025 18:00	120.12	119.84	120.06	119.94	26,921,442.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2024	62.15	59.96	61.11	62.06	8,456,919.00
12.09.2024	63.73	62.03	62.14	63.45	5,423,053.00
13.09.2024	64.33	63.29	63.73	63.58	5,737,132.00
16.09.2024	63.77	62.76	63.56	63.27	5,706,626.00
17.09.2024	64.28	63.12	63.70	63.99	3,218,365.00
18.09.2024	65.05	63.24	64.82	63.30	5,571,568.00
19.09.2024	65.58	64.62	65.24	65.29	3,841,208.00
20.09.2024	65.99	64.99	65.19	65.91	8,003,825.00
23.09.2024	66.35	65.57	65.98	65.67	4,984,229.00
24.09.2024	66.23	65.24	65.80	66.15	7,009,828.00
25.09.2024	66.56	65.09	66.12	65.36	4,933,440.00
26.09.2024	66.98	65.46	66.42	65.72	4,674,297.00
27.09.2024	65.98	64.63	65.83	65.02	5,756,213.00
30.09.2024	65.19	64.04	64.76	65.16	7,816,328.00
01.10.2024	65.30	63.13	65.12	63.62	6,527,263.00
02.10.2024	64.02	62.12	63.22	62.14	8,605,524.00
03.10.2024	62.88	61.92	62.07	62.07	6,565,184.00
04.10.2024	62.76	61.96	62.73	62.40	5,287,817.00
07.10.2024	62.88	61.95	61.97	62.85	5,019,421.00
08.10.2024	64.54	63.31	63.31	64.33	6,596,166.00
09.10.2024	65.15	63.92	64.33	64.94	4,693,285.00
10.10.2024	65.10	64.20	64.33	64.56	3,862,893.00
11.10.2024	65.72	64.30	64.40	65.56	5,249,288.00
14.10.2024	67.41	66.05	66.11	67.38	6,682,372.00
15.10.2024	67.92	65.18	67.64	65.70	15,031,330.00
16.10.2024	67.50	65.73	65.81	67.00	6,744,544.00
17.10.2024	68.48	67.22	67.89	67.54	6,551,958.00
18.10.2024	67.97	67.15	67.69	67.46	10,159,010.00
21.10.2024	67.53	66.68	67.23	66.87	7,933,544.00
22.10.2024	67.31	66.03	66.26	66.85	7,686,490.00
23.10.2024	71.20	67.21	68.00	68.47	12,300,340.00
24.10.2024	70.16	68.66	69.46	69.80	9,766,329.00
25.10.2024	70.68	68.91	70.41	69.41	6,996,005.00
28.10.2024	70.33	68.49	70.31	68.68	7,116,340.00
29.10.2024	69.13	68.36	68.68	68.88	8,116,981.00
30.10.2024	68.86	67.82	68.50	68.36	6,133,329.00
31.10.2024	68.10	66.84	68.10	67.02	6,512,757.00
04.11.2024	68.51	67.56	68.00	68.22	4,818,075.00
05.11.2024	69.77	68.20	68.30	69.71	5,546,711.00
06.11.2024	72.36	70.79	72.36	72.17	11,032,700.00
07.11.2024	74.18	71.90	72.50	73.95	10,685,510.00
11.11.2024	74.70	72.94	74.19	73.41	4,395,900.00
12.11.2024	73.99	71.64	73.60	71.99	7,939,805.00
13.11.2024	72.83	71.86	72.29	72.33	5,063,460.00
14.11.2024	73.64	72.40	72.97	72.55	6,529,895.00
15.11.2024	72.18	70.24	71.65	70.52	7,188,844.00
18.11.2024	70.71	69.18	70.56	69.88	7,198,310.00
19.11.2024	71.08	69.11	69.17	70.98	4,769,038.00
20.11.2024	71.43	70.00	71.40	70.89	4,017,225.00
21.11.2024	73.90	72.00	72.17	73.24	6,108,102.00
22.11.2024	74.40	73.40	73.64	74.29	4,893,493.00
25.11.2024	74.93	73.18	74.71	73.29	10,951,380.00
26.11.2024	73.80	72.91	73.60	73.26	4,602,527.00
27.11.2024	73.55	72.21	73.08	72.74	4,745,185.00
29.11.2024	73.39	72.65	73.07	72.65	3,449,193.00
02.12.2024	73.95	72.31	72.93	73.08	4,516,675.00
03.12.2024	73.19	72.26	72.90	73.13	3,633,433.00
04.12.2024	74.59	73.37	73.59	74.40	3,985,050.00
05.12.2024	74.62	73.85	74.15	74.39	6,687,519.00
06.12.2024	74.83	73.92	74.40	74.21	5,231,811.00
09.12.2024	74.43	73.43	74.22	73.67	6,797,864.00
10.12.2024	73.62	72.37	73.50	72.61	9,139,286.00
11.12.2024	73.78	72.76	73.33	73.53	3,244,403.00
12.12.2024	73.93	73.09	73.09	73.60	4,121,123.00
13.12.2024	74.78	73.08	73.83	73.63	5,436,630.00
16.12.2024	75.78	73.84	73.91	75.35	10,188,850.00
17.12.2024	75.45	74.17	75.00	74.26	7,152,005.00
18.12.2024	74.75	69.84	74.50	70.10	9,631,317.00
19.12.2024	71.83	69.70	70.98	70.01	7,984,899.00
20.12.2024	71.18	68.95	69.31	70.58	11,635,760.00
23.12.2024	71.20	70.11	70.79	70.99	2,831,419.00
24.12.2024	71.72	70.81	71.01	71.66	1,660,938.00
26.12.2024	71.80	71.08	71.25	71.56	2,882,688.00
27.12.2024	71.43	70.27	71.00	70.74	4,052,080.00
30.12.2024	70.09	69.13	69.63	69.50	5,478,077.00
31.12.2024	69.91	69.01	69.50	69.45	3,828,527.00
06.01.2025	72.29	71.03	71.12	71.13	4,822,761.00
07.01.2025	72.00	70.85	72.00	71.46	5,338,747.00
08.01.2025	72.39	70.64	70.78	71.83	6,763,588.00
10.01.2025	71.00	69.77	70.87	70.20	4,293,013.00
13.01.2025	68.70	67.39	68.70	68.34	6,784,025.00
14.01.2025	70.42	68.69	68.92	70.27	6,104,347.00
15.01.2025	72.35	70.78	71.86	70.95	5,995,528.00
16.01.2025	71.53	69.36	71.46	69.86	6,815,091.00
17.01.2025	69.98	68.48	69.35	69.42	9,780,852.00
21.01.2025	72.83	70.20	70.70	72.72	11,150,240.00
22.01.2025	78.25	73.22	75.65	77.84	14,364,730.00
23.01.2025	78.82	76.66	77.99	78.55	9,307,232.00
24.01.2025	79.39	76.92	79.00	77.19	6,318,467.00
27.01.2025	72.75	65.68	70.97	67.49	21,495,560.00
28.01.2025	68.93	66.37	68.87	68.58	10,366,000.00
29.01.2025	70.09	68.80	69.09	69.38	8,764,547.00
30.01.2025	72.00	70.31	71.65	71.66	7,047,826.00
31.01.2025	72.98	70.58	72.79	70.78	6,270,171.00
03.02.2025	70.06	68.54	69.03	69.79	1,660,731.00
04.02.2025	70.81	68.78	69.00	69.71	6,239,284.00
05.02.2025	70.35	69.02	70.21	69.69	3,064,580.00
06.02.2025	70.70	69.23	70.22	70.03	6,274,113.00
07.02.2025	71.14	69.47	70.26	69.80	6,275,554.00
10.02.2025	71.99	70.29	70.50	71.80	9,947,522.00
11.02.2025	71.09	69.50	70.87	69.95	6,572,828.00
12.02.2025	69.94	68.88	69.00	69.73	7,510,856.00
13.02.2025	69.92	68.93	69.61	69.38	3,246,266.00
14.02.2025	70.07	68.80	69.70	68.88	5,444,978.00
18.02.2025	69.54	67.99	69.40	69.03	6,351,776.00
19.02.2025	70.55	69.03	70.35	69.81	7,283,829.00
20.02.2025	69.81	68.14	69.55	69.37	4,694,303.00
21.02.2025	69.60	66.78	69.44	67.58	8,003,107.00
24.02.2025	68.45	66.56	67.89	67.13	7,467,882.00
25.02.2025	66.86	64.28	65.87	64.94	11,706,470.00
26.02.2025	66.85	65.46	66.11	66.23	9,800,579.00
27.02.2025	66.98	65.30	66.40	65.46	6,914,723.00
28.02.2025	66.62	64.64	65.11	66.60	10,408,660.00
03.03.2025	66.78	63.16	66.65	63.45	9,235,740.00
04.03.2025	64.20	61.43	62.51	63.05	9,133,350.00
05.03.2025	64.78	62.74	63.50	64.71	7,778,243.00
06.03.2025	63.31	61.47	62.81	61.75	9,128,798.00
07.03.2025	63.31	60.01	61.75	62.93	8,119,023.00
10.03.2025	62.20	60.69	61.31	61.79	8,763,383.00
11.03.2025	62.85	61.05	62.06	61.64	7,161,793.00
12.03.2025	63.84	62.13	63.21	62.83	9,806,974.00
13.03.2025	63.19	61.36	62.77	61.62	7,135,785.00
14.03.2025	63.45	62.07	62.71	63.00	7,577,743.00
17.03.2025	64.57	62.60	62.60	63.86	6,834,025.00
18.03.2025	64.28	62.81	63.16	63.85	10,089,350.00
19.03.2025	68.05	64.70	65.38	67.55	15,572,550.00
20.03.2025	67.49	66.11	66.11	66.36	7,616,427.00
21.03.2025	67.04	64.64	65.60	66.60	11,824,140.00
24.03.2025	69.43	67.79	67.85	69.30	8,475,181.00
25.03.2025	69.82	68.71	69.17	69.49	5,202,181.00
26.03.2025	69.65	67.17	69.31	67.58	6,915,136.00
27.03.2025	68.62	66.66	67.27	68.17	8,033,365.00
28.03.2025	68.16	66.21	67.54	66.59	9,318,240.00
31.03.2025	66.10	64.40	65.47	65.59	10,087,850.00
01.04.2025	66.64	65.12	65.57	66.07	6,361,086.00
02.04.2025	68.09	64.85	64.92	67.90	5,693,226.00
03.04.2025	64.81	62.18	64.34	62.66	9,716,051.00
04.04.2025	60.57	57.12	60.54	59.09	15,422,590.00
07.04.2025	63.18	56.45	57.50	60.90	15,054,760.00
08.04.2025	63.97	59.17	63.18	60.07	12,556,630.00
09.04.2025	67.02	59.16	59.78	66.18	9,680,687.00
10.04.2025	65.34	62.00	64.13	64.13	13,077,240.00
11.04.2025	65.64	63.02	63.34	65.40	6,469,064.00
14.04.2025	67.19	65.00	67.02	65.46	6,784,995.00
15.04.2025	66.82	65.41	65.67	65.76	6,182,812.00
16.04.2025	65.79	63.75	64.64	64.77	5,460,866.00
17.04.2025	66.00	64.57	65.01	65.06	6,051,594.00
21.04.2025	64.75	62.55	63.94	63.59	6,511,897.00
22.04.2025	65.98	64.25	64.34	65.75	7,596,956.00
23.04.2025	76.43	70.92	76.02	71.15	19,053,680.00
24.04.2025	76.56	70.83	72.48	76.03	14,918,700.00
25.04.2025	76.64	74.14	75.15	75.85	14,315,780.00
28.04.2025	76.60	74.96	76.08	75.88	5,879,661.00
29.04.2025	76.89	75.66	75.93	76.68	5,442,494.00
30.04.2025	77.17	74.31	74.63	76.95	6,620,933.00
01.05.2025	79.35	78.12	78.49	78.63	8,435,295.00
02.05.2025	81.00	78.76	79.63	80.66	7,706,407.00
05.05.2025	80.89	79.66	80.10	80.17	6,762,415.00
06.05.2025	80.04	79.10	79.65	79.71	6,040,033.00
07.05.2025	81.08	79.27	79.71	80.84	8,289,238.00
08.05.2025	81.82	80.11	81.81	80.58	8,622,277.00
09.05.2025	81.44	80.35	80.95	80.88	5,926,735.00
12.05.2025	84.98	82.88	83.38	84.46	9,849,628.00
13.05.2025	86.80	84.62	84.76	85.78	7,683,224.00
14.05.2025	86.07	85.37	86.00	85.63	5,751,095.00
15.05.2025	86.14	84.72	85.37	85.97	5,957,512.00
16.05.2025	86.96	85.83	86.30	86.88	7,688,457.00
19.05.2025	86.77	84.84	84.84	86.41	8,315,936.00
20.05.2025	86.51	85.63	86.01	86.29	4,421,810.00
21.05.2025	87.22	85.39	85.67	85.69	6,506,686.00
22.05.2025	85.93	84.78	85.44	85.26	5,265,970.00
23.05.2025	86.00	83.44	83.87	85.55	4,476,000.00
27.05.2025	88.50	86.75	86.91	88.33	6,813,093.00
28.05.2025	88.78	87.84	88.20	88.13	6,070,631.00
29.05.2025	89.14	87.95	89.00	88.92	7,739,970.00
30.05.2025	89.98	88.15	89.04	89.93	21,458,420.00
02.06.2025	90.38	88.77	89.55	90.36	6,115,907.00
03.06.2025	91.88	90.71	90.89	91.68	6,525,501.00
04.06.2025	92.40	91.48	91.96	91.91	6,069,832.00
05.06.2025	93.32	91.88	92.36	92.52	8,685,875.00
06.06.2025	93.68	92.82	93.26	93.36	4,285,739.00
09.06.2025	93.90	92.77	93.55	92.96	7,591,472.00
10.06.2025	94.11	91.06	93.44	92.49	8,596,012.00
11.06.2025	93.30	91.61	92.56	93.07	7,601,436.00
12.06.2025	94.83	92.34	92.73	94.60	5,848,006.00
13.06.2025	93.77	92.08	93.01	92.49	7,121,460.00
16.06.2025	94.04	93.11	93.30	93.38	5,211,538.00
17.06.2025	93.73	92.22	92.59	92.80	12,654,050.00
18.06.2025	94.19	92.54	92.78	93.47	9,920,153.00
20.06.2025	94.51	92.98	94.14	93.82	16,207,210.00
23.06.2025	95.28	92.98	93.45	95.25	11,452,710.00
24.06.2025	96.69	94.88	96.17	95.80	11,952,160.00
25.06.2025	97.41	95.80	96.13	97.02	6,227,205.00
26.06.2025	97.99	96.89	97.03	96.98	12,465,900.00
27.06.2025	98.07	96.45	97.09	97.67	18,755,520.00
30.06.2025	99.00	97.38	97.97	98.75	8,228,011.00
01.07.2025	98.70	96.41	98.60	97.39	6,782,011.00
02.07.2025	98.52	96.17	96.74	98.52	6,354,149.00
03.07.2025	99.71	98.81	99.23	99.46	3,180,775.00
07.07.2025	99.99	98.19	99.35	98.55	9,825,590.00
08.07.2025	99.14	96.64	98.75	97.41	9,408,181.00
09.07.2025	98.79	97.44	97.89	98.21	6,244,272.00
10.07.2025	98.83	97.13	98.56	98.31	5,315,414.00
11.07.2025	98.97	97.93	98.21	98.76	6,656,176.00
14.07.2025	100.79	98.32	98.83	100.21	7,743,046.00
15.07.2025	101.00	98.88	100.74	99.44	5,507,556.00
16.07.2025	100.58	98.61	99.80	100.55	6,213,794.00
17.07.2025	102.08	100.10	100.10	101.96	6,949,481.00
18.07.2025	103.70	102.34	103.00	103.34	6,319,189.00
21.07.2025	104.16	102.52	103.04	103.71	6,507,690.00
22.07.2025	103.88	101.10	103.77	101.78	8,810,391.00
23.07.2025	108.85	95.19	107.23	100.71	30,054,490.00
24.07.2025	105.10	102.18	102.79	104.46	14,012,640.00
25.07.2025	106.02	104.67	104.79	105.02	7,302,175.00
28.07.2025	107.14	105.04	105.91	106.70	8,367,009.00
29.07.2025	108.54	104.97	107.82	105.31	9,475,932.00
30.07.2025	106.00	104.29	105.31	105.49	7,240,814.00
31.07.2025	108.20	106.27	106.80	106.51	15,264,450.00
01.08.2025	105.32	102.76	105.29	104.31	8,735,836.00
04.08.2025	108.75	106.41	108.56	108.63	8,988,713.00
05.08.2025	109.89	107.01	108.66	107.93	10,413,450.00
06.08.2025	109.50	107.54	108.25	109.50	6,504,705.00
07.08.2025	110.38	107.83	109.59	108.55	4,502,284.00
08.08.2025	110.60	108.50	109.16	109.98	5,048,748.00
11.08.2025	111.00	109.25	110.25	109.81	4,858,849.00
12.08.2025	111.87	109.79	110.16	111.85	7,057,964.00
13.08.2025	112.35	107.67	112.12	109.83	9,870,946.00
14.08.2025	110.83	108.77	109.01	110.74	6,246,751.00
15.08.2025	110.72	107.52	110.55	109.21	6,535,455.00
18.08.2025	111.38	109.72	110.00	111.06	6,808,138.00
19.08.2025	112.01	109.18	110.81	109.98	6,423,527.00
20.08.2025	109.46	104.71	109.30	108.65	9,010,624.00
21.08.2025	109.48	107.89	108.52	108.81	7,300,408.00
22.08.2025	111.17	108.43	109.01	109.36	6,133,748.00
25.08.2025	111.48	109.55	109.58	109.73	4,085,748.00
26.08.2025	110.78	109.73	109.82	109.90	10,308,650.00
27.08.2025	110.66	109.40	109.67	110.13	4,402,261.00
28.08.2025	112.06	109.56	110.10	111.94	5,076,316.00
29.08.2025	111.29	107.92	111.02	108.86	6,200,717.00
02.09.2025	109.32	105.45	106.89	109.25	6,985,979.00
03.09.2025	110.73	108.89	109.43	110.69	6,815,487.00
04.09.2025	112.78	110.26	111.10	112.75	8,142,395.00
05.09.2025	113.69	108.68	113.00	110.45	12,129,980.00
08.09.2025	111.97	110.39	111.10	110.54	8,922,084.00
09.09.2025	117.24	110.60	110.90	116.79	14,086,120.00

צרו איתנו קשר *5988