גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקוויניקס

Equinix

מניה EQIX נאסד"ק USD

שער

865.29

שינוי

+0.50%

שינוי ב USD

4.30

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
17:20					0.00
17:30	864.4	864.4	864.4	864.4	0.00
17:40	863.065	863.065	863.065	863.065	3,935.00
17:50	863.365	863.365	863.365	863.365	1,770.00
18:00	864.82	864.82	864.82	864.82	4,050.00
18:10	867.685	867.685	867.685	867.685	2,949.00
18:20	866.69	866.69	866.69	866.69	2,855.00
18:30	866.34	866.34	866.34	866.34	3,049.00
18:40	867.73	867.73	867.73	867.73	2,556.00
18:50	864.56	864.56	864.56	864.56	1,586.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	882.16	878.545	878.545	882	417,715.00
05.05.2025 17:30	885.36	880.7	880.755	885.06	592,839.00
05.05.2025 18:00	886.03	884.3	884.3	886.03	942,864.00
05.05.2025 18:30	885.06	882.675	885.05	884.75	1,111,272.00
05.05.2025 19:00	887.95	883.57	885.49	884.1675	1,513,367.00
05.05.2025 19:30	885.78	883.615	883.79	884.345	1,158,760.00
05.05.2025 20:00	885.26	883.185	885.26	883.185	1,569,899.00
05.05.2025 20:30	884.745	882.94	884.59	884.005	1,369,304.00
05.05.2025 21:00	885.795	883.88	883.88	885.795	2,328,726.00
05.05.2025 21:30	886.82	884.34	885.125	884.34	2,948,705.00
05.05.2025 22:00	885.52	883.61	883.645	883.95	3,656,092.00
05.05.2025 22:30	886.3364	883.18	883.95	883.435	6,081,722.00
06.05.2025 16:30	880	873.1	880	875.275	299,038.00
06.05.2025 17:00	879.4925	875.0204	875.0204	878.885	328,282.00
06.05.2025 17:30	882.75	879.88	879.88	882.215	1,222,806.00
06.05.2025 18:00	887.07	882.5	882.5	886.78	1,273,420.00
06.05.2025 18:30	886.14	881.77	885.1992	881.77	2,524,228.00
06.05.2025 19:00	885.18	881.25	882.9	881.86	1,635,027.00
06.05.2025 19:30	883.85	879.61	882.88	880.86	2,268,535.00
06.05.2025 20:00	881.73	877.615	880.35	878.44	2,059,624.00
06.05.2025 20:30	880.05	878.01	878.3	878.19	2,618,140.00
06.05.2025 21:00	882.17	878.56	879.34	881.6	2,316,569.00
06.05.2025 21:30	880.92	877.165	880.92	878.32	6,787,014.00
06.05.2025 22:00	878.05	876.39	877.78	877.83	3,826,133.00
06.05.2025 22:30	879.445	875.95	877.835	875.95	11,651,962.00
07.05.2025 16:30	879.68	873.055	873.43	879.68	168,716.00
07.05.2025 17:00	879.24	874.97	876.945	878.54	622,455.00
07.05.2025 17:30	879.24	876.635	877.33	876.635	1,017,788.00
07.05.2025 18:00	880.74	877.06	877.06	880.36	796,883.00
07.05.2025 18:30	879.6	876.87	878.34	877.94	659,735.00
07.05.2025 19:00	878.58	877.53	878.02	877.53	756,251.00
07.05.2025 19:30	880.21	876.86	877.265	880.135	1,279,982.00
07.05.2025 20:00	881.64	878.88	880.83	878.88	1,484,015.00
07.05.2025 20:30	877.92	874.045	877.48	874.45	1,523,876.00
07.05.2025 21:00	875.75	870.615	875.75	874.32	2,753,967.00
07.05.2025 21:30	876.935	872.69	874.6	876.1	3,574,284.00
07.05.2025 22:00	877.6799	871.27	877.6799	871.89	3,346,043.00
07.05.2025 22:30	876.165	869.82	871.435	872.155	10,023,159.00
08.05.2025 16:30	882.6	873.41	881.235	878.91	505,101.00
08.05.2025 17:00	876.305	871.535	875.53	874.72	896,443.00
08.05.2025 17:30	872.92	868.79	872.92	869.355	862,575.00
08.05.2025 18:00	873.945	867.9	869.485	873.89	1,047,502.00
08.05.2025 18:30	876.85	871.51	872.58	871.81	1,351,524.00
08.05.2025 19:00	875.41	873.245	873.245	873.6	1,378,739.00
08.05.2025 19:30	873.27	870.15	873.14	872.54	2,607,527.00
08.05.2025 20:00	872.03	867.8975	872.03	868.645	2,239,135.00
08.05.2025 20:30	870.07	867.14	868.91	867.655	1,839,319.00
08.05.2025 21:00	870.46	867.02	867.02	868.8	1,487,916.00
08.05.2025 21:30	869.95	868.71	869.085	868.78	4,028,473.00
08.05.2025 22:00	868.96	865.39	867.4	868.73	2,982,582.00
08.05.2025 22:30	867.61	860.32	867.61	860.79	4,959,543.00
09.05.2025 17:00	864.44	861.195	864.44	861.195	70,402.00
09.05.2025 17:30	866.205	862.6757	862.6757	866.205	352,726.00
09.05.2025 18:00	868.44	865.84	867.05	865.84	401,734.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	779.00	752.87	760.55	757.68	975,397.00
13.05.2024	777.69	755.45	760.46	776.89	651,864.00
14.05.2024	796.53	772.99	778.00	789.82	713,402.00
15.05.2024	812.52	796.41	800.32	809.68	942,389.00
16.05.2024	813.30	794.46	812.98	799.50	607,087.00
17.05.2024	806.07	796.62	800.82	800.08	499,377.00
20.05.2024	801.96	791.19	795.25	795.28	462,295.00
21.05.2024	796.74	788.14	791.75	792.24	535,873.00
22.05.2024	797.35	778.63	792.86	781.46	425,435.00
23.05.2024	788.36	767.26	784.66	767.53	473,076.00
24.05.2024	774.60	765.28	770.33	766.12	294,471.00
28.05.2024	775.86	764.63	768.96	768.71	468,787.00
29.05.2024	772.84	759.78	765.46	760.43	351,303.00
30.05.2024	771.54	759.39	771.24	760.27	381,477.00
31.05.2024	768.55	756.72	761.85	762.98	1,064,772.00
03.06.2024	768.91	750.06	766.66	751.46	428,331.00
04.06.2024	769.40	749.18	755.24	764.69	457,759.00
05.06.2024	768.36	758.47	766.99	758.61	320,986.00
06.06.2024	763.46	749.67	756.68	762.83	553,513.00
07.06.2024	757.05	747.00	750.01	753.39	375,801.00
10.06.2024	766.01	747.65	748.41	762.53	406,691.00
11.06.2024	766.00	756.26	759.78	760.28	364,724.00
12.06.2024	777.75	759.44	774.61	761.45	446,211.00
13.06.2024	774.51	762.15	763.02	766.60	362,127.00
14.06.2024	771.05	761.66	768.32	766.26	263,043.00
17.06.2024	769.60	760.00	765.06	762.38	252,479.00
18.06.2024	774.92	763.07	768.33	773.84	355,786.00
20.06.2024	774.80	762.34	773.00	763.60	369,385.00
21.06.2024	766.70	757.76	763.20	765.00	984,749.00
24.06.2024	769.93	751.59	767.36	752.20	554,743.00
25.06.2024	753.21	735.58	753.01	742.86	659,426.00
26.06.2024	746.40	735.98	737.01	741.87	593,989.00
27.06.2024	752.74	741.75	744.58	751.96	331,670.00
28.06.2024	761.95	753.59	756.95	756.60	1,146,786.00
01.07.2024	762.14	751.05	756.34	759.68	327,538.00
02.07.2024	767.15	753.20	761.56	756.38	271,135.00
03.07.2024	759.14	747.67	759.14	749.00	236,238.00
05.07.2024	755.10	746.73	750.37	754.49	346,964.00
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

צרו איתנו קשר *5988