גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקוויניקס

Equinix

מניה EQIX נאסד"ק USD

שער

776.59

שינוי

-1.32%

שינוי ב USD

-10.41

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	790.328	790.328	790.328	790.328	0.00
16:50	790.205	790.205	790.205	790.205	15,635.00
17:00	787.455	787.455	787.455	787.455	9,960.00
17:10	786.8698	786.8698	786.8698	786.8698	15,030.00
17:20	785.78	785.78	785.78	785.78	14,302.00
17:30	785.01	785.01	785.01	785.01	11,117.00
17:40	786.4	786.4	786.4	786.4	3,962.00
17:50	784.115	784.115	784.115	784.115	10,577.00
18:00	781.68	781.68	781.68	781.68	16,696.00
18:10	781.42	781.42	781.42	781.42	16,075.00
18:20	781.735	781.735	781.735	781.735	11,354.00
18:30	782.91	782.91	782.91	782.91	26,281.00
18:40	782.285	782.285	782.285	782.285	4,735.00
18:50	780.0001	780.0001	780.0001	780.0001	4,426.00
19:00	780.4	780.4	780.4	780.4	12,301.00
19:10	781	781	781	781	7,097.00
19:20	780.88	780.88	780.88	780.88	7,930.00
19:30	777.09	777.09	777.09	777.09	19,377.00
19:40	778.96	778.96	778.96	778.96	12,173.00
19:50	777.96	777.96	777.96	777.96	7,868.00
20:00	777.32	777.32	777.32	777.32	12,718.00
20:10	776.05	776.05	776.05	776.05	13,850.00
20:20	776.92	776.92	776.92	776.92	23,212.00
20:30	776.95	776.95	776.95	776.95	13,886.00
20:40	776.4125	776.4125	776.4125	776.4125	5,348.00
20:50	776.04	776.04	776.04	776.04	5,166.00
21:00	776.535	776.535	776.535	776.535	7,057.00
21:10	778.205	778.205	778.205	778.205	5,113.00
21:20	776.21	776.21	776.21	776.21	6,138.00
21:30	773.42	773.42	773.42	773.42	16,933.00
21:40	773.23	773.23	773.23	773.23	17,838.00
21:50	775.01	775.01	775.01	775.01	10,674.00
22:00	776.44	776.44	776.44	776.44	14,409.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	789.45	783.445	787.0001	785.59	2,500,096.00
03.07.2025 17:30	789.39	784.21	787.9277	787.77	3,757,196.00
03.07.2025 18:00	787.79	785.92	786.83	786.27	4,197,992.00
03.07.2025 18:30	790.73	786.28	786.61	790.095	6,844,393.00
03.07.2025 19:00	791.8	786.79	791.48	787.795	8,178,518.00
03.07.2025 19:30	788.585	785.37	787.71	786.79	11,753,708.00
03.07.2025 20:00	787	787	787	787	424,826.00
03.07.2025 20:30	787	787	787	787	539,811.00
03.07.2025 21:00	787	787	787	787	539,839.00
03.07.2025 21:30	787	787	787	787	539,854.00
03.07.2025 22:00	787	787	787	787	539,858.00
03.07.2025 22:30	787	787	787	787	539,861.00
07.07.2025 16:30	794.16	783.01	783.01	787.095	706,329.00
07.07.2025 17:00	787.92	785.01	787.18	786.8154	1,408,221.00
07.07.2025 17:30	786.4	781.412	786.4	783.06	1,702,770.00
07.07.2025 18:00	783.23	780	782.47	782.545	2,537,465.00
07.07.2025 18:30	782.285	778.445	782.125	780.54	2,946,901.00
07.07.2025 19:00	782.4957	777.09	781.49	778.1	3,195,560.00
07.07.2025 19:30	779.25	776.66	777.67	777.5	4,265,485.00
07.07.2025 20:00	777.55	776.05	777.19	776.51	5,672,282.00
07.07.2025 20:30	777.2989	775.28	775.445	776.53	5,297,193.00
07.07.2025 21:00	778.8499	773.3375	778.575	773.495	7,291,647.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	760.11	750.17	753.69	756.92	290,795.00
09.07.2024	769.77	751.55	759.09	766.83	312,386.00
10.07.2024	778.93	761.19	770.72	775.96	320,657.00
11.07.2024	803.22	784.50	785.51	797.80	459,331.00
12.07.2024	814.24	797.30	801.81	804.84	461,701.00
15.07.2024	809.59	795.34	806.62	804.66	306,548.00
16.07.2024	813.72	797.45	810.00	812.62	261,052.00
17.07.2024	819.41	799.17	810.00	803.14	392,609.00
18.07.2024	812.32	792.94	801.84	795.07	331,452.00
19.07.2024	800.00	783.31	796.01	786.82	226,433.00
22.07.2024	-99.99	-99.99	786.82	793.24	0.00
23.07.2024	812.87	800.27	806.30	802.97	243,109.00
24.07.2024	807.07	790.00	802.00	794.15	342,869.00
25.07.2024	801.74	769.08	797.30	769.31	537,983.00
26.07.2024	779.98	766.87	769.31	772.43	537,349.00
29.07.2024	783.13	768.07	771.55	776.55	343,036.00
30.07.2024	784.35	768.13	776.55	768.77	590,115.00
31.07.2024	799.53	770.55	778.27	790.24	706,351.00
01.08.2024	813.86	792.50	792.50	811.18	601,813.00
02.08.2024	814.95	798.67	810.72	806.65	367,414.00
05.08.2024	800.81	764.11	800.81	768.24	663,542.00
06.08.2024	791.28	763.49	767.52	784.61	402,223.00
07.08.2024	799.99	779.15	783.86	780.29	694,629.00
08.08.2024	812.75	772.00	775.74	809.48	714,093.00
09.08.2024	823.34	804.37	811.95	818.88	365,695.00
12.08.2024	820.00	803.28	815.00	819.09	408,706.00
13.08.2024	831.47	820.98	825.00	829.64	425,741.00
14.08.2024	843.27	828.80	831.75	841.49	510,950.00
15.08.2024	839.05	827.14	838.15	830.08	523,880.00
16.08.2024	831.70	821.00	825.80	828.66	371,706.00
19.08.2024	834.60	820.70	820.93	830.38	304,238.00
20.08.2024	833.57	824.78	833.57	829.84	281,536.00
21.08.2024	826.90	816.01	826.00	817.99	331,027.00
22.08.2024	820.85	814.13	818.39	818.95	371,329.00
23.08.2024	829.39	817.96	822.42	827.96	447,348.00
26.08.2024	833.00	816.09	830.39	818.90	284,002.00
27.08.2024	820.68	813.60	815.42	817.98	257,066.00
28.08.2024	818.50	810.31	817.48	813.70	214,350.00
29.08.2024	823.38	810.00	812.78	818.74	310,366.00
30.08.2024	836.48	816.99	820.38	834.36	520,958.00
03.09.2024	835.49	825.30	829.47	832.15	402,393.00
04.09.2024	830.00	816.00	826.19	827.59	585,226.00
05.09.2024	829.03	816.60	826.24	821.74	333,698.00
06.09.2024	825.01	809.54	821.53	817.96	455,374.00
09.09.2024	835.40	820.08	821.34	831.80	427,998.00
10.09.2024	865.45	835.34	835.90	864.78	598,593.00
11.09.2024	869.27	847.00	854.48	867.70	651,024.00
12.09.2024	874.71	855.45	874.71	868.81	344,157.00
13.09.2024	875.66	869.90	869.90	871.54	282,004.00
16.09.2024	880.72	871.38	871.38	876.57	242,537.00
17.09.2024	881.96	861.72	877.24	864.33	322,148.00
18.09.2024	872.87	859.93	862.30	860.95	288,241.00
19.09.2024	879.47	868.72	874.95	870.99	596,937.00
20.09.2024	886.49	862.95	865.80	877.20	1,240,565.00
23.09.2024	890.60	876.26	883.87	881.92	451,808.00
24.09.2024	892.07	880.44	881.92	887.58	420,597.00
25.09.2024	896.52	888.01	892.08	890.01	538,545.00
26.09.2024	896.62	876.49	896.62	878.98	579,338.00
27.09.2024	889.61	879.95	886.15	882.69	359,019.00
30.09.2024	889.55	879.41	879.41	887.63	534,572.00
01.10.2024	894.98	876.36	894.98	883.00	419,410.00
02.10.2024	887.41	871.79	871.79	886.60	255,246.00
03.10.2024	884.92	873.97	884.92	876.22	209,399.00
04.10.2024	883.97	867.29	883.97	876.88	236,751.00
07.10.2024	872.70	864.08	868.56	870.01	234,491.00
08.10.2024	877.77	871.44	876.68	872.51	244,978.00
09.10.2024	877.77	862.23	870.12	876.76	239,217.00
10.10.2024	890.00	870.33	876.76	870.54	268,533.00
11.10.2024	878.57	864.29	869.63	871.56	425,233.00
14.10.2024	873.57	863.33	867.89	866.02	418,506.00
15.10.2024	882.02	868.49	872.12	878.03	558,056.00
16.10.2024	882.80	873.29	878.64	880.20	260,488.00
17.10.2024	890.00	875.41	880.91	888.85	447,391.00
18.10.2024	895.23	884.86	888.15	895.20	299,201.00
21.10.2024	895.04	877.11	887.98	879.94	396,323.00
22.10.2024	883.04	877.40	878.62	878.37	264,237.00
23.10.2024	891.86	873.01	873.72	891.16	400,154.00
24.10.2024	896.75	887.90	890.27	895.76	327,293.00
25.10.2024	943.02	913.00	917.40	914.33	1,032,131.00
28.10.2024	929.15	912.31	927.49	912.62	447,431.00
29.10.2024	920.15	903.94	912.00	905.91	534,484.00
30.10.2024	917.60	908.37	913.40	910.22	542,865.00
31.10.2024	925.00	885.36	885.36	908.08	850,722.00
04.11.2024	898.19	887.15	888.00	895.92	335,796.00
05.11.2024	909.46	888.90	894.40	908.99	344,922.00
06.11.2024	895.89	869.50	895.00	890.82	671,733.00
07.11.2024	909.46	891.18	898.64	907.74	366,141.00
11.11.2024	927.54	911.67	921.06	913.50	289,737.00
12.11.2024	916.68	901.52	915.36	903.02	810,115.00
13.11.2024	910.00	900.52	901.39	901.15	364,055.00
14.11.2024	905.92	893.94	905.53	898.12	414,113.00
15.11.2024	903.62	885.98	889.48	897.37	368,693.00
18.11.2024	910.39	891.00	891.00	909.48	480,189.00
19.11.2024	927.99	905.02	911.00	923.00	545,038.00
20.11.2024	923.06	914.52	916.30	918.94	664,051.00
21.11.2024	930.15	913.76	914.00	923.60	503,262.00
22.11.2024	937.32	922.71	928.70	936.37	428,390.00
25.11.2024	976.35	938.55	940.00	974.35	1,975,807.00
26.11.2024	982.69	961.36	974.00	978.26	708,085.00
27.11.2024	994.03	978.23	986.00	979.10	459,626.00
29.11.2024	991.93	980.03	983.84	981.48	362,814.00
02.12.2024	973.09	956.31	971.18	964.84	536,096.00
03.12.2024	967.60	958.99	961.91	963.65	386,924.00
04.12.2024	969.49	959.00	963.65	965.64	319,642.00
05.12.2024	975.97	953.74	956.15	973.80	384,747.00
06.12.2024	986.67	971.12	981.89	985.00	457,157.00
09.12.2024	989.84	962.08	985.77	968.98	476,027.00
10.12.2024	973.53	951.25	973.53	961.72	466,111.00
11.12.2024	975.92	962.14	965.51	973.57	383,246.00
12.12.2024	986.50	972.72	977.22	975.30	284,435.00
13.12.2024	982.98	963.04	970.15	965.00	391,366.00
16.12.2024	972.02	955.50	965.00	957.98	483,444.00
17.12.2024	971.43	945.45	954.27	960.84	396,860.00
18.12.2024	963.34	925.64	954.18	926.38	634,515.00
19.12.2024	938.96	920.40	925.01	921.57	677,354.00
20.12.2024	936.47	919.29	922.62	927.22	1,429,159.00
23.12.2024	942.27	923.01	932.33	939.59	485,989.00
24.12.2024	950.01	937.70	939.59	950.01	168,351.00
26.12.2024	952.23	943.00	949.27	948.39	234,828.00
27.12.2024	950.16	939.51	939.90	942.66	288,371.00
30.12.2024	938.96	929.18	937.92	935.93	298,539.00
31.12.2024	949.17	934.85	946.70	942.89	515,124.00
06.01.2025	964.73	939.19	952.61	940.00	402,686.00
07.01.2025	951.16	922.62	943.96	940.07	641,397.00
08.01.2025	951.63	938.86	941.19	951.04	344,375.00
10.01.2025	934.47	898.83	924.33	899.83	780,891.00
13.01.2025	901.53	888.52	891.13	899.65	403,391.00
14.01.2025	907.93	894.65	901.60	898.09	759,010.00
15.01.2025	928.35	893.12	920.50	900.01	552,798.00
16.01.2025	921.68	899.99	904.97	919.89	514,948.00
17.01.2025	932.12	914.97	932.12	915.59	623,352.00
21.01.2025	935.02	923.68	923.68	934.00	593,817.00
22.01.2025	947.45	924.32	940.01	925.23	375,617.00
23.01.2025	941.53	918.42	932.39	940.93	497,072.00
24.01.2025	949.60	935.70	940.00	940.85	363,243.00
27.01.2025	908.83	857.90	907.39	900.10	770,281.00
28.01.2025	910.80	886.22	899.94	906.81	734,109.00
29.01.2025	915.48	900.76	909.27	908.23	344,718.00
30.01.2025	936.68	915.38	921.14	922.13	396,835.00
31.01.2025	939.46	912.97	923.90	913.66	651,946.00
03.02.2025	913.34	900.89	911.15	912.05	65,090.00
04.02.2025	927.31	905.13	906.10	924.28	311,258.00
05.02.2025	936.08	924.11	934.93	932.52	152,399.00
06.02.2025	944.02	931.83	941.97	938.34	241,288.00
07.02.2025	942.97	928.90	942.19	933.27	356,118.00
10.02.2025	943.65	928.04	935.84	943.14	373,709.00
11.02.2025	943.93	926.53	931.01	943.64	436,016.00
12.02.2025	941.93	923.47	923.47	935.20	515,127.00
13.02.2025	923.54	890.00	899.00	915.10	570,879.00
14.02.2025	953.41	921.34	923.02	933.60	521,630.00
18.02.2025	939.16	907.34	920.16	931.90	512,867.00
19.02.2025	939.72	924.65	931.00	939.08	529,112.00
20.02.2025	940.80	927.03	939.08	940.25	275,365.00
21.02.2025	935.45	916.50	935.02	919.68	660,058.00
24.02.2025	920.00	894.46	918.09	909.01	628,272.00
25.02.2025	914.87	902.99	908.00	906.66	851,792.00
26.02.2025	916.70	907.18	908.33	910.28	663,339.00
27.02.2025	919.83	906.96	915.34	910.38	499,119.00
28.02.2025	914.00	897.81	910.00	904.62	1,211,529.00
03.03.2025	921.59	903.74	912.07	910.58	543,781.00
04.03.2025	917.61	895.68	909.72	910.04	649,513.00
05.03.2025	927.08	904.49	904.49	921.02	485,313.00
06.03.2025	914.50	870.31	910.10	871.90	893,454.00
07.03.2025	875.36	846.44	873.13	859.52	1,003,581.00
10.03.2025	859.23	822.07	856.31	830.63	914,949.00
11.03.2025	844.18	826.00	832.08	836.24	1,092,063.00
12.03.2025	856.47	843.75	846.92	854.99	717,218.00
13.03.2025	851.82	829.26	849.31	833.95	597,251.00
14.03.2025	842.66	829.21	835.37	837.68	695,337.00
17.03.2025	860.12	834.22	834.96	857.25	902,503.00
18.03.2025	863.70	836.44	863.70	841.26	691,896.00
19.03.2025	863.72	842.93	846.32	855.33	1,079,494.00
20.03.2025	855.78	846.12	852.30	851.72	532,758.00
21.03.2025	848.65	831.78	846.00	834.59	1,624,876.00
24.03.2025	858.36	843.77	847.41	852.44	745,799.00
25.03.2025	857.31	838.01	848.18	841.22	581,026.00
26.03.2025	851.40	825.87	847.08	831.05	764,006.00
27.03.2025	833.45	820.51	833.45	825.31	799,645.00
28.03.2025	825.98	797.33	823.48	803.00	896,479.00
31.03.2025	819.90	795.12	807.00	815.35	1,083,755.00
01.04.2025	819.84	800.83	816.48	816.95	855,684.00
02.04.2025	833.76	806.47	806.47	831.55	431,052.00
03.04.2025	814.10	788.98	810.55	801.44	1,017,297.00
04.04.2025	792.41	765.41	790.67	766.21	658,734.00
07.04.2025	780.13	725.92	750.62	747.74	856,959.00
08.04.2025	780.31	730.19	780.31	740.07	771,856.00
09.04.2025	798.57	701.41	728.82	797.43	610,699.00
10.04.2025	781.60	750.59	776.06	770.74	696,082.00
11.04.2025	783.45	749.64	756.14	776.83	513,541.00
14.04.2025	793.43	775.80	782.98	783.87	621,161.00
15.04.2025	796.30	781.30	788.42	787.49	352,470.00
16.04.2025	788.79	773.79	780.17	778.68	394,564.00
17.04.2025	801.96	787.82	794.41	790.15	479,686.00
21.04.2025	784.52	759.04	783.79	773.20	488,013.00
22.04.2025	796.40	782.25	782.25	791.12	521,643.00
23.04.2025	826.03	800.06	805.33	809.46	621,100.00
24.04.2025	823.32	802.46	809.60	817.19	466,209.00
25.04.2025	844.42	825.00	827.00	838.10	605,304.00
28.04.2025	846.81	833.46	834.58	844.68	520,968.00
29.04.2025	860.91	842.48	848.20	851.65	593,013.00
30.04.2025	864.14	839.57	840.00	860.75	728,918.00
01.05.2025	885.00	860.07	863.70	861.97	673,150.00
02.05.2025	880.02	870.48	875.94	875.85	424,507.00
05.05.2025	887.95	872.93	879.11	883.21	377,537.00
06.05.2025	887.07	872.64	880.00	875.38	435,048.00
07.05.2025	881.64	869.70	873.43	872.48	576,818.00
08.05.2025	882.88	859.56	875.66	860.99	483,589.00
09.05.2025	869.00	837.37	850.00	864.39	225,688.00
12.05.2025	883.76	862.00	883.76	870.47	507,209.00
13.05.2025	874.35	862.36	872.31	868.79	706,891.00
14.05.2025	872.64	856.15	866.43	859.21	575,319.00
15.05.2025	868.83	858.10	858.10	867.24	428,784.00
16.05.2025	876.49	861.29	869.41	875.92	589,394.00
19.05.2025	880.97	863.09	863.09	877.57	410,791.00
20.05.2025	876.55	865.41	868.33	875.89	296,240.00
21.05.2025	870.88	855.03	866.87	859.14	704,484.00
22.05.2025	870.25	858.14	863.40	866.50	371,380.00
23.05.2025	867.30	857.54	864.90	863.46	441,648.00
27.05.2025	883.20	867.99	871.00	876.81	501,954.00
28.05.2025	883.67	872.24	883.67	880.62	372,924.00
29.05.2025	896.15	872.00	880.62	887.43	282,643.00
30.05.2025	894.47	876.17	877.83	888.82	971,301.00
02.06.2025	890.64	874.40	884.20	890.49	337,996.00
03.06.2025	896.81	881.69	887.08	894.84	535,933.00
04.06.2025	913.94	890.04	895.88	912.20	566,112.00
05.06.2025	924.88	906.09	915.43	909.74	570,823.00
06.06.2025	917.39	909.25	914.82	914.43	291,524.00
09.06.2025	915.28	906.31	911.89	907.48	336,551.00
10.06.2025	911.38	895.56	907.82	907.34	438,522.00
11.06.2025	913.15	893.13	905.99	893.70	547,424.00
12.06.2025	902.50	893.49	893.70	896.42	493,897.00
13.06.2025	894.35	883.31	892.60	892.64	498,829.00
16.06.2025	900.65	886.84	894.08	888.15	543,118.00
17.06.2025	898.70	883.43	890.33	886.76	604,284.00
18.06.2025	892.78	882.09	883.66	886.94	548,413.00
20.06.2025	894.60	882.02	890.36	882.88	787,286.00
23.06.2025	897.04	883.75	885.64	889.98	634,517.00
24.06.2025	910.60	886.10	896.58	906.50	436,430.00
25.06.2025	905.37	818.24	904.46	824.31	1,349,048.00
26.06.2025	794.55	710.52	791.04	745.53	3,999,378.00
27.06.2025	792.28	754.01	763.85	785.11	2,190,500.00
30.06.2025	796.40	776.43	792.67	795.47	1,066,691.00
01.07.2025	800.53	782.90	797.25	795.38	942,801.00
02.07.2025	796.97	784.90	794.12	795.15	600,072.00
03.07.2025	797.69	782.78	797.69	787.00	539,865.00

צרו איתנו קשר *5988