גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקוויניקס

Equinix

מניה EQIX 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	953.22	953.22	953.22	953.22	0.00
16:50	953.82	953.82	953.82	953.82	7,748.00
17:00	952.26	952.26	952.26	952.26	7,839.00
17:10	954.04	954.04	954.04	954.04	6,730.00
17:20	950.925	950.925	950.925	950.925	5,245.00
17:30	952.3	952.3	952.3	952.3	3,729.00
17:40	955.81	955.81	955.81	955.81	5,910.00
17:50	952.9	952.9	952.9	952.9	4,797.00
18:00	955.3	955.3	955.3	955.3	10,838.00
18:10	958.74	958.74	958.74	958.74	3,467.00
18:20	960.705	960.705	960.705	960.705	20,565.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	922.01	912.275	921.92	918.165	1,508,705.00
20.02.2026 17:30	924.06	917.21	917.57	923.305	3,226,432.00
20.02.2026 18:00	923.41	921.85	921.85	922.405	4,678,508.00
20.02.2026 18:30	928.66	922.01	922.38	926.33	6,855,807.00
20.02.2026 19:00	927.5183	920.07	926.33	920.07	6,093,747.00
20.02.2026 19:30	921.695	918.9	920.07	919.74	7,402,429.00
20.02.2026 20:00	921.76	919.22	919.74	919.34	8,803,435.00
20.02.2026 20:30	923.755	919.09	919.37	922.6	10,940,103.00
20.02.2026 21:00	924.61	922.05	922.07	924.61	9,299,657.00
20.02.2026 21:30	926.79	923.32	924.9	925.07	10,405,834.00
20.02.2026 22:00	925.9999	922.27	925.125	924.795	11,998,946.00
20.02.2026 22:30	927.64	922.17	924.31	927.64	17,922,452.00
23.02.2026 16:30	940.45	924.45	924.45	940.45	968,163.00
23.02.2026 17:00	944.5	940.345	942.245	942.56	2,645,651.00
23.02.2026 17:30	944.295	939.59	942.635	941.51	5,211,383.00
23.02.2026 18:00	943.95	940.08	942.03	942.75	5,324,917.00
23.02.2026 18:30	943.92	940.61	943.03	941.03	5,584,096.00
23.02.2026 19:00	943	938.01	941.03	940.5619	6,512,153.00
23.02.2026 19:30	940.04	937.71	940.04	938.55	6,173,904.00
23.02.2026 20:00	944	938.56	938.56	944	7,790,269.00
23.02.2026 20:30	945.57	940.93	943.82	942.675	4,042,267.00
23.02.2026 21:00	944.18	942.92	943	943.07	5,877,078.00
23.02.2026 21:30	948.94	942.77	944.9999	948.72	9,394,854.00
23.02.2026 22:00	949.85	946.69	948.1675	948.38	7,601,123.00
23.02.2026 22:30	949.9699	943.99	949.355	946.02	17,523,781.00
24.02.2026 16:30	954.6	943.65	943.65	947.04	652,692.00
24.02.2026 17:00	951.775	947.255	947.255	949.685	894,628.00
24.02.2026 17:30	949.5	947.16	949.405	947.31	1,546,313.00
24.02.2026 18:00	949.9979	945.01	949.1375	945.01	1,847,491.00
24.02.2026 18:30	946.85	944.24	945.95	944.415	2,603,738.00
24.02.2026 19:00	946.24	941.8	942.72	943.38	2,763,734.00
24.02.2026 19:30	944.49	941.8895	943.52	944.355	2,377,985.00
24.02.2026 20:00	945.35	942.27	944.39	942.27	3,542,035.00
24.02.2026 20:30	943.41	941.95	942.86	942.925	3,522,122.00
24.02.2026 21:00	946.215	940.71	942.74	945.57	3,911,234.00
24.02.2026 21:30	949.53	944.96	946.08	949.53	5,200,684.00
24.02.2026 22:00	950.675	948.52	949.56	948.52	7,514,412.00
24.02.2026 22:30	953.2	948.76	948.9	951.84	11,824,680.00
25.02.2026 16:30	955.91	945	945	951.8	651,348.00
25.02.2026 17:00	954.74	949.96	951.36	953.65	886,901.00
25.02.2026 17:30	956.43	952.815	955.275	956.43	1,334,532.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
07.07.2025	794.16	772.56	789.11	777.12	700,532.00
08.07.2025	781.91	761.27	777.39	767.39	664,404.00
09.07.2025	774.86	760.40	774.86	764.71	534,706.00
10.07.2025	777.77	753.52	776.34	758.89	750,666.00
11.07.2025	759.38	743.88	750.05	756.70	587,302.00
14.07.2025	764.26	756.56	757.55	760.20	427,934.00
15.07.2025	767.40	755.96	761.26	759.96	576,869.00
16.07.2025	769.54	756.65	763.33	765.64	445,163.00
17.07.2025	776.58	758.94	762.45	775.57	433,587.00
18.07.2025	782.48	769.60	781.64	777.78	626,074.00
21.07.2025	806.96	787.81	793.00	789.19	1,000,903.00
22.07.2025	803.85	789.38	789.38	800.55	566,012.00
23.07.2025	801.07	793.42	798.21	796.21	429,233.00
24.07.2025	795.50	785.37	794.05	789.54	370,586.00
25.07.2025	803.40	786.75	791.32	801.43	482,648.00
28.07.2025	805.08	791.72	801.62	793.62	578,089.00
29.07.2025	813.18	795.34	797.29	811.13	609,598.00
30.07.2025	815.00	791.72	811.53	797.04	572,114.00
31.07.2025	809.47	783.46	805.66	785.17	935,218.00
01.08.2025	784.83	765.16	784.83	771.75	500,551.00
04.08.2025	780.94	767.21	772.16	778.39	534,820.00
05.08.2025	780.72	773.28	778.50	778.94	412,907.00
06.08.2025	783.16	772.22	780.14	773.00	316,299.00
07.08.2025	780.84	767.52	775.33	779.34	324,941.00
08.08.2025	780.22	765.50	776.38	776.20	252,768.00
11.08.2025	781.91	770.02	772.81	776.75	311,523.00
12.08.2025	787.84	773.65	780.03	787.32	337,576.00
13.08.2025	794.00	782.99	788.00	784.00	376,625.00
14.08.2025	778.84	765.00	776.69	775.37	506,878.00
15.08.2025	786.09	774.00	777.89	781.31	544,789.00
18.08.2025	785.69	768.80	781.50	769.65	478,697.00
19.08.2025	777.78	767.13	773.56	773.46	301,197.00
20.08.2025	782.99	770.74	773.83	776.29	417,622.00
21.08.2025	773.01	765.46	771.26	772.19	345,133.00
22.08.2025	793.00	777.73	779.90	786.47	316,995.00
25.08.2025	790.00	781.90	790.00	782.38	346,831.00
26.08.2025	788.94	775.00	786.92	781.79	488,341.00
27.08.2025	793.86	783.60	783.60	790.56	413,939.00
28.08.2025	790.51	782.22	789.03	786.35	336,897.00
29.08.2025	790.32	783.24	786.22	786.19	321,241.00
02.09.2025	779.62	769.10	777.45	771.56	457,843.00
03.09.2025	770.61	751.29	770.00	762.22	572,874.00
04.09.2025	768.59	757.75	764.80	767.93	386,968.00
05.09.2025	777.97	766.94	769.00	773.68	321,963.00
08.09.2025	769.61	759.38	767.93	765.51	462,033.00
09.09.2025	780.58	762.05	763.15	779.54	357,834.00
10.09.2025	801.99	780.44	782.29	780.60	488,523.00
11.09.2025	799.71	782.16	782.16	797.48	384,375.00
12.09.2025	800.38	788.17	797.48	788.61	367,731.00
15.09.2025	798.18	789.17	791.31	791.68	413,624.00
16.09.2025	791.19	771.14	791.19	779.31	486,153.00
17.09.2025	793.85	778.63	784.21	778.78	370,175.00
18.09.2025	791.45	781.58	783.38	780.20	195,077.00
19.09.2025	796.00	782.19	791.78	788.52	326,292.00
22.09.2025	800.51	782.67	782.97	798.17	360,158.00
23.09.2025	805.82	794.02	798.00	803.28	397,998.00
24.09.2025	803.22	788.43	798.65	789.99	548,009.00
25.09.2025	792.00	782.04	789.79	782.88	265,076.00
26.09.2025	791.33	781.10	788.26	790.34	245,843.00
29.09.2025	794.60	779.20	794.60	781.72	466,556.00
30.09.2025	785.37	773.81	783.18	783.24	444,131.00
01.10.2025	785.96	772.16	781.79	773.95	523,935.00
02.10.2025	777.98	766.29	774.56	772.60	286,250.00
03.10.2025	780.84	770.79	772.59	778.74	307,602.00
06.10.2025	792.33	773.16	779.45	789.84	297,245.00
07.10.2025	790.86	778.96	789.99	787.08	228,412.00
08.10.2025	808.15	782.49	787.24	803.62	359,524.00
09.10.2025	808.53	799.56	806.33	808.33	241,629.00
10.10.2025	810.92	795.12	810.00	800.60	356,728.00
13.10.2025	810.41	796.74	802.00	806.29	339,023.00
14.10.2025	822.53	802.97	804.79	817.42	390,805.00
15.10.2025	831.24	816.67	820.71	822.24	251,508.00
16.10.2025	832.15	811.72	824.53	812.77	352,616.00
17.10.2025	816.29	806.99	812.77	813.93	264,959.00
20.10.2025	827.48	814.00	817.74	825.14	342,086.00
21.10.2025	823.46	801.13	819.69	822.00	262,017.00
22.10.2025	829.85	818.18	826.76	829.05	335,998.00
23.10.2025	833.89	819.57	830.00	831.93	274,308.00
24.10.2025	847.36	837.16	842.14	839.49	265,052.00
27.10.2025	851.03	834.84	843.00	842.77	341,026.00
28.10.2025	842.42	815.96	841.11	816.13	464,857.00
29.10.2025	813.96	794.65	812.95	797.73	387,726.00
30.10.2025	853.83	801.39	801.39	833.16	741,471.00
31.10.2025	852.19	822.11	828.62	846.01	613,459.00
03.11.2025	846.00	821.16	840.47	832.84	386,948.00
04.11.2025	839.73	824.14	834.08	829.91	315,873.00
05.11.2025	829.28	810.58	823.00	822.12	469,593.00
06.11.2025	827.67	807.47	817.00	819.33	577,953.00
07.11.2025	825.25	812.64	824.14	824.75	227,141.00
10.11.2025	833.98	816.79	824.00	828.13	401,507.00
11.11.2025	831.28	820.29	828.69	821.04	307,516.00
12.11.2025	826.59	812.63	819.64	813.24	585,672.00
13.11.2025	812.62	780.67	810.00	786.54	448,283.00
14.11.2025	787.02	777.87	784.69	785.57	383,559.00
17.11.2025	790.51	771.00	787.43	776.88	274,611.00
18.11.2025	781.77	769.61	777.58	779.17	306,365.00
19.11.2025	773.53	755.43	773.37	765.08	414,861.00
20.11.2025	781.11	752.24	772.18	752.81	409,804.00
21.11.2025	759.74	744.44	755.75	754.68	412,915.00
24.11.2025	760.85	743.19	754.20	760.62	884,668.00
25.11.2025	768.85	747.50	768.85	748.15	482,649.00
26.11.2025	756.72	745.52	747.47	750.41	354,952.00
28.11.2025	759.21	745.01	748.64	753.31	209,260.00
01.12.2025	746.63	732.16	746.63	733.28	468,440.00
02.12.2025	735.00	724.16	735.00	727.38	648,048.00
03.12.2025	735.19	724.42	728.80	732.72	765,803.00
04.12.2025	738.00	720.62	722.10	726.09	395,516.00
05.12.2025	747.88	724.71	727.49	741.58	599,777.00
08.12.2025	748.39	737.21	741.59	739.93	442,888.00
09.12.2025	747.00	738.43	740.15	740.67	311,176.00
10.12.2025	747.46	732.65	743.22	734.40	340,317.00
11.12.2025	757.16	730.82	737.41	754.13	423,682.00
12.12.2025	764.50	726.95	755.82	750.32	433,134.00
15.12.2025	762.39	749.50	755.86	761.39	502,814.00
16.12.2025	763.11	749.50	759.66	758.15	426,074.00
17.12.2025	764.50	739.81	757.00	747.88	722,839.00
18.12.2025	756.20	741.03	752.50	744.08	555,708.00
19.12.2025	763.06	742.56	742.56	758.51	1,232,391.00
22.12.2025	762.96	751.22	753.15	757.92	263,281.00
23.12.2025	761.00	753.11	757.00	760.13	257,370.00
24.12.2025	762.00	755.22	759.43	758.72	98,515.00
26.12.2025	763.84	757.88	759.41	763.30	127,520.00
29.12.2025	769.23	763.38	765.83	765.00	326,279.00
30.12.2025	771.70	762.99	764.60	769.71	218,132.00
31.12.2025	771.33	764.50	769.71	766.16	284,024.00
02.01.2026	766.60	758.43	766.16	764.11	435,403.00
05.01.2026	775.20	755.40	761.08	772.02	484,020.00
06.01.2026	789.99	769.74	772.00	788.06	236,385.00
07.01.2026	795.00	776.36	791.88	776.55	333,644.00
08.01.2026	783.88	767.55	769.75	781.88	336,849.00
09.01.2026	804.21	785.44	785.44	800.35	228,837.00
12.01.2026	805.00	758.90	799.55	783.86	787,338.00
13.01.2026	808.85	784.23	784.23	801.31	440,125.00
14.01.2026	800.92	785.88	797.42	799.02	314,684.00
15.01.2026	813.45	797.87	800.55	801.82	339,377.00
16.01.2026	809.56	796.86	802.32	801.78	409,198.00
20.01.2026	794.74	782.01	792.63	784.20	366,537.00
21.01.2026	809.51	786.74	790.00	795.48	421,852.00
22.01.2026	801.86	788.37	796.60	792.76	207,013.00
23.01.2026	800.80	784.34	792.09	791.27	218,704.00
26.01.2026	810.00	793.18	795.68	806.35	419,775.00
27.01.2026	812.61	796.89	809.96	809.55	364,067.00
28.01.2026	831.72	806.31	811.43	816.15	445,104.00
29.01.2026	826.96	813.32	818.25	826.05	520,858.00
30.01.2026	823.03	808.80	822.02	820.93	505,432.00
02.02.2026	825.87	807.63	816.22	810.38	450,419.00
03.02.2026	818.00	791.54	809.02	801.83	363,089.00
04.02.2026	815.06	799.87	806.29	802.56	310,653.00
05.02.2026	814.42	793.45	803.70	807.56	478,927.00
06.02.2026	848.88	813.63	815.94	848.12	443,876.00
09.02.2026	859.67	840.60	846.57	857.74	333,541.00
10.02.2026	864.60	847.54	853.70	856.74	278,993.00
11.02.2026	868.02	851.83	856.40	867.52	454,346.00
12.02.2026	992.90	940.90	956.44	957.87	1,965,313.00
13.02.2026	967.03	942.11	961.14	956.19	769,519.00
17.02.2026	958.29	933.00	952.50	951.97	518,267.00
18.02.2026	949.97	918.20	948.30	924.24	659,922.00
19.02.2026	928.37	916.01	924.24	918.03	514,984.00
20.02.2026	928.72	911.40	915.52	928.11	817,173.00
23.02.2026	950.11	924.45	926.02	945.64	489,338.00
24.02.2026	956.00	940.71	946.30	951.90	383,027.00

צרו איתנו קשר *5988