גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקוויניקס

Equinix

מניה EQIX נאסד"ק USD

שער

783.00

שינוי

-0.44%

שינוי ב USD

-3.47

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	789.66	789.66	789.66	789.66	0.00
16:50	789.7	789.7	789.7	789.7	2,688.00
17:00	788.98	788.98	788.98	788.98	2,586.00
17:10	789.2	789.2	789.2	789.2	4,210.00
17:20	785	785	785	785	21,397.00
17:30	785.76	785.76	785.76	785.76	3,666.00
17:40	784.8	784.8	784.8	784.8	3,244.00
17:50	783.3	783.3	783.3	783.3	3,079.00
18:00	783.115	783.115	783.115	783.115	2,725.00
18:10	782.68	782.68	782.68	782.68	3,019.00
18:20	781.9	781.9	781.9	781.9	2,402.00
18:30	783.58	783.58	783.58	783.58	3,858.00
18:40	782.545	782.545	782.545	782.545	2,033.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025 17:00	771.38	768.6636	769.145	768.875	510,791.00
21.08.2025 17:30	769	766	769	766.345	653,697.00
21.08.2025 18:00	770.0449	767.43	767.43	768.47	828,726.00
21.08.2025 18:30	769.81	767.94	768.4813	767.94	721,199.00
21.08.2025 19:00	769.135	766.02	766.92	768.78	1,950,853.00
21.08.2025 19:30	770.07	767.87	770.06	767.87	1,912,755.00
21.08.2025 20:00	768.69	767.855	768.385	768.69	744,771.00
21.08.2025 20:30	768.52	767.76	768.05	768.52	804,499.00
21.08.2025 21:00	769.195	768.455	768.96	768.455	2,421,181.00
21.08.2025 21:30	769.49	767.535	768.46	768.4876	3,129,085.00
21.08.2025 22:00	770.26	768.39	768.39	770.04	2,209,957.00
21.08.2025 22:30	772.82	770.12	770.12	771.98	3,360,213.00
22.08.2025 16:30	779.9	777.935	779.9	777.935	143,411.00
22.08.2025 17:00	787	777.73	777.73	787	623,867.00
22.08.2025 17:30	789.77	785.6	785.6	787.555	941,671.00
22.08.2025 18:00	791	788.375	788.375	791	1,045,325.00
22.08.2025 18:30	792.99	791.025	792	791.025	1,121,586.00
22.08.2025 19:00	790.975	789.555	790.725	789.555	659,313.00
22.08.2025 19:30	790.8759	789.37	789.4337	789.37	805,280.00
22.08.2025 20:00	790.35	789.3232	789.3232	790	473,931.00
22.08.2025 20:30	789.97	788.22	789.97	789.2098	1,101,251.00
22.08.2025 21:00	789.01	786.82	789.01	787.2799	988,395.00
22.08.2025 21:30	786.6512	785.675	786.6512	785.89	1,051,546.00
22.08.2025 22:00	787.165	786.41	786.425	787.16	989,126.00
22.08.2025 22:30	786.75	785.315	786.75	785.78	2,676,843.00
25.08.2025 16:30	790	788.51	790	788.51	120,725.00
25.08.2025 17:00	789.89	784.045	789.89	784.8	398,035.00
25.08.2025 17:30	784.2975	782.5001	784.2975	782.5001	249,509.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988