גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פאייצ'ק > גרפים

עדכון אחרון 19.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאייצ'ק

Paychex

מניה PAYX 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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2025 17:00	117.63	116.765	116.765	117.43	1,284,960.00
17.12.2025 17:30	117.765	117.37	117.5387	117.7	2,323,314.00
17.12.2025 18:00	117.8	117.35	117.535	117.525	3,980,327.00
17.12.2025 18:30	117.62	117.425	117.515	117.54	3,912,055.00
17.12.2025 19:00	117.64	116.975	117.57	117	6,864,736.00
17.12.2025 19:30	117.155	116.79	117.04	116.81	7,427,777.00
17.12.2025 20:00	117.065	116.77	116.915	116.83	8,474,508.00
17.12.2025 20:30	116.865	116.61	116.75	116.65	7,911,243.00
17.12.2025 21:00	116.7727	116.48	116.6	116.6	10,487,735.00
17.12.2025 21:30	117.19	116.575	116.59	116.85	8,481,919.00
17.12.2025 22:00	117.28	116.91	116.94	117.02	7,594,845.00
17.12.2025 22:30	117.23	116.72	117.1	116.73	12,126,435.00
18.12.2025 16:30	116.49	115.9625	116.36	116.255	632,248.00
18.12.2025 17:00	116.575	115.67	116.425	115.67	1,678,437.00
18.12.2025 17:30	116.31	115.5	115.51	116.11	2,588,987.00
18.12.2025 18:00	116.27	115.29	116.1206	115.33	4,396,396.00
18.12.2025 18:30	115.4	114.51	115.3825	114.54	7,074,717.00
18.12.2025 19:00	114.6475	113.8375	114.575	113.91	8,701,343.00
18.12.2025 19:30	114.3698	113.88	113.9404	114.14	8,170,759.00
18.12.2025 20:00	114.15	113.57	114.09	113.95	13,629,178.00
18.12.2025 20:30	114.31	113.87	113.92	113.87	12,479,366.00
18.12.2025 21:00	113.92	113.46	113.835	113.725	13,064,043.00
18.12.2025 21:30	114	113.53	113.74	113.93	11,215,913.00
18.12.2025 22:00	114.295	113.865	114.01	114.24	14,685,012.00
18.12.2025 22:30	114.535	114.22	114.39	114.22	18,115,186.00
19.12.2025 16:30	114.03	109.065	114.03	110.64	5,061,800.00
19.12.2025 17:00	111.865	110.56	110.61	111.68	9,677,979.00
19.12.2025 17:30	112.47	111.51	111.75	112.285	8,582,002.00
19.12.2025 18:00	113.01	112.13	112.28	113.01	11,481,542.00
19.12.2025 18:30	113.22	112.6122	112.95	112.82	13,445,486.00
19.12.2025 19:00	113.37	112.92	113.03	113.315	12,654,855.00
19.12.2025 19:30	113.25	111.14	113.25	111.76	15,939,581.00
19.12.2025 20:00	113.415	111.695	111.695	113.415	19,079,377.00
19.12.2025 20:30	113.35	112.62	113.27	112.685	19,310,542.00
19.12.2025 21:00	113.035	112.32	112.82	112.825	18,923,701.00
19.12.2025 21:30	112.93	112.455	112.8	112.5	18,743,653.00
19.12.2025 22:00	112.885	112.34	112.575	112.43	21,063,206.00
19.12.2025 22:30	112.73	112.2325	112.5	112.3	20,145,302.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.12.2024	139.59	137.98	139.17	139.34	1,500,754.00
24.12.2024	141.70	139.10	139.35	141.39	885,732.00
26.12.2024	142.87	140.80	141.07	142.64	2,364,208.00
27.12.2024	142.98	140.61	142.10	141.27	2,031,685.00
30.12.2024	140.71	138.31	140.66	139.96	1,634,945.00
31.12.2024	140.97	139.86	140.46	140.22	1,227,386.00
06.01.2025	139.35	135.02	137.53	136.06	2,628,987.00
07.01.2025	140.24	137.00	137.17	139.26	2,278,966.00
08.01.2025	140.46	138.13	139.95	140.25	2,079,957.00
10.01.2025	141.03	138.72	140.77	139.06	1,903,985.00
13.01.2025	140.97	138.33	138.73	140.53	1,430,419.00
14.01.2025	142.30	139.85	140.64	141.71	1,729,317.00
15.01.2025	145.42	142.03	143.00	144.27	3,777,614.00
16.01.2025	147.25	143.49	144.27	146.84	2,259,963.00
17.01.2025	149.46	146.18	149.46	146.29	2,115,486.00
21.01.2025	147.22	145.06	146.36	145.66	1,483,361.00
22.01.2025	146.43	144.66	145.62	144.78	1,654,150.00
23.01.2025	145.37	144.09	144.52	144.75	1,331,140.00
24.01.2025	146.35	144.16	144.16	146.11	1,425,361.00
27.01.2025	148.58	145.45	145.46	148.04	1,239,236.00
28.01.2025	150.40	147.38	148.17	147.48	1,579,524.00
29.01.2025	148.55	146.30	148.00	146.89	1,801,312.00
30.01.2025	149.87	147.21	147.21	148.05	1,470,677.00
31.01.2025	148.97	147.17	147.62	147.67	1,766,441.00
03.02.2025	147.87	146.29	147.27	147.87	311,348.00
04.02.2025	149.90	147.45	148.14	149.51	1,662,738.00
05.02.2025	150.75	148.66	149.96	150.69	699,664.00
06.02.2025	151.72	149.86	151.38	150.01	1,536,008.00
07.02.2025	149.93	146.55	149.16	146.74	1,803,413.00
10.02.2025	147.98	146.54	147.98	147.01	1,331,733.00
11.02.2025	146.68	145.46	146.31	146.10	1,404,086.00
12.02.2025	147.33	144.07	144.13	146.95	1,370,532.00
13.02.2025	148.04	146.49	146.94	147.92	415,076.00
14.02.2025	149.28	147.09	148.96	147.25	1,044,338.00
18.02.2025	149.24	147.20	147.65	148.40	1,919,787.00
19.02.2025	150.17	147.78	148.65	150.04	1,091,781.00
20.02.2025	150.65	149.35	149.65	150.26	1,355,664.00
21.02.2025	150.15	147.59	150.07	148.51	1,664,081.00
24.02.2025	150.96	148.31	148.61	149.89	2,470,544.00
25.02.2025	151.86	150.07	150.19	151.00	1,753,978.00
26.02.2025	151.66	149.03	150.43	149.26	1,211,657.00
27.02.2025	150.61	148.30	149.35	148.76	1,678,134.00
28.02.2025	151.82	149.38	150.06	151.67	2,482,307.00
03.03.2025	154.48	151.76	151.76	153.37	1,783,594.00
04.03.2025	154.98	151.79	154.43	152.00	3,803,708.00
05.03.2025	153.26	150.60	150.91	152.10	1,864,127.00
06.03.2025	151.88	147.86	151.26	149.89	2,576,924.00
07.03.2025	154.05	148.95	149.36	153.48	2,253,445.00
10.03.2025	158.37	153.34	153.48	154.52	3,965,913.00
11.03.2025	154.43	146.39	154.11	146.50	2,955,304.00
12.03.2025	147.04	143.83	145.55	145.01	2,780,538.00
13.03.2025	145.84	142.88	144.98	143.56	1,976,446.00
14.03.2025	145.85	143.26	143.36	145.44	1,591,344.00
17.03.2025	148.44	144.48	144.91	147.99	1,897,010.00
18.03.2025	147.53	145.62	146.47	146.99	1,351,126.00
19.03.2025	147.90	146.15	147.01	147.53	1,722,331.00
20.03.2025	147.44	145.03	146.74	145.23	1,436,784.00
21.03.2025	144.54	142.01	144.12	143.02	4,764,511.00
24.03.2025	145.17	143.33	143.63	144.83	2,153,437.00
25.03.2025	145.79	143.23	144.78	144.13	3,387,206.00
26.03.2025	153.12	144.52	148.81	150.19	4,429,693.00
27.03.2025	152.13	147.59	149.48	151.83	2,640,348.00
28.03.2025	152.88	150.10	152.32	151.03	2,317,897.00
31.03.2025	154.71	151.40	151.40	154.28	2,910,254.00
01.04.2025	155.16	152.96	154.07	154.59	1,940,696.00
02.04.2025	155.26	153.15	154.38	154.94	1,419,844.00
03.04.2025	155.58	152.48	154.91	153.53	2,622,625.00
04.04.2025	153.05	143.24	152.84	143.32	2,338,060.00
07.04.2025	145.54	136.82	140.80	140.49	4,543,335.00
08.04.2025	142.58	135.26	141.51	137.01	4,455,044.00
09.04.2025	146.50	135.00	135.44	146.15	5,141,362.00
10.04.2025	146.48	140.20	145.32	144.41	3,099,452.00
11.04.2025	147.83	141.51	144.48	146.75	1,918,173.00
14.04.2025	149.54	146.04	146.88	149.07	1,719,859.00
15.04.2025	149.84	147.44	148.82	147.62	1,153,637.00
16.04.2025	148.23	144.54	147.54	145.57	1,558,046.00
17.04.2025	146.81	144.59	146.30	144.90	2,148,167.00
21.04.2025	144.51	138.16	144.06	140.39	2,653,621.00
22.04.2025	143.88	141.45	142.01	143.29	1,902,314.00
23.04.2025	145.59	142.71	143.87	143.22	2,870,745.00
24.04.2025	144.47	140.58	143.00	144.21	1,602,765.00
25.04.2025	143.96	141.93	143.96	143.21	1,394,887.00
28.04.2025	144.52	142.32	143.21	144.16	2,228,902.00
29.04.2025	147.21	143.25	144.16	146.41	2,130,524.00
30.04.2025	147.32	141.93	144.73	147.12	2,500,047.00
01.05.2025	147.53	144.30	146.34	146.61	1,784,961.00
02.05.2025	150.55	147.49	148.25	149.81	1,460,405.00
05.05.2025	150.79	148.87	149.81	149.45	1,345,304.00
06.05.2025	149.40	147.74	148.85	149.02	1,284,173.00
07.05.2025	151.09	149.05	149.51	150.32	1,343,701.00
08.05.2025	152.80	150.53	151.53	151.33	1,295,243.00
09.05.2025	152.05	150.79	151.17	151.65	1,120,230.00
12.05.2025	153.27	150.10	153.27	151.69	2,434,696.00
13.05.2025	152.49	151.18	151.82	151.26	1,449,059.00
14.05.2025	152.29	149.47	150.46	152.01	1,823,493.00
15.05.2025	154.51	152.43	152.56	154.43	1,549,598.00
16.05.2025	156.27	153.66	154.18	155.98	1,415,400.00
19.05.2025	158.25	154.91	155.19	158.19	1,628,389.00
20.05.2025	158.23	156.86	157.58	157.67	1,467,472.00
21.05.2025	157.51	155.63	156.67	156.22	1,209,743.00
22.05.2025	157.01	155.27	156.19	156.18	1,034,413.00
23.05.2025	156.56	154.17	155.04	156.09	1,033,369.00
27.05.2025	159.25	156.88	157.50	158.97	1,759,701.00
28.05.2025	159.75	156.97	159.39	156.99	1,482,218.00
29.05.2025	157.90	156.21	157.05	157.36	1,362,908.00
30.05.2025	158.81	156.95	157.81	157.91	1,993,742.00
02.06.2025	157.57	155.48	157.10	157.50	1,417,242.00
03.06.2025	158.36	156.48	157.08	158.25	1,229,398.00
04.06.2025	159.74	157.52	157.95	159.33	1,268,263.00
05.06.2025	159.93	158.53	159.15	159.31	956,939.00
06.06.2025	161.24	159.39	160.59	159.78	1,005,807.00
09.06.2025	159.38	155.91	159.13	156.97	1,487,103.00
10.06.2025	157.51	154.18	156.81	155.31	1,462,837.00
11.06.2025	155.57	153.44	155.57	154.05	1,653,291.00
12.06.2025	154.26	151.39	154.24	153.49	1,492,684.00
13.06.2025	153.92	152.10	152.57	153.22	2,431,573.00
16.06.2025	154.90	153.26	153.92	153.68	1,665,148.00
17.06.2025	154.29	151.93	153.66	152.52	1,567,142.00
18.06.2025	152.84	150.10	152.52	150.20	2,910,122.00
20.06.2025	150.73	148.60	150.32	149.12	3,483,438.00
23.06.2025	151.35	148.81	149.68	151.25	2,337,729.00
24.06.2025	152.57	150.19	151.30	152.25	4,287,962.00
25.06.2025	146.00	136.88	145.27	137.94	9,262,720.00
26.06.2025	141.29	138.10	138.50	141.01	3,924,964.00
27.06.2025	144.55	140.83	141.21	143.94	3,849,526.00
30.06.2025	146.00	142.94	143.99	145.46	4,046,486.00
01.07.2025	148.76	145.23	145.69	147.42	3,666,871.00
02.07.2025	146.66	143.27	146.66	145.96	3,701,963.00
03.07.2025	147.26	145.56	146.30	147.13	1,539,975.00
07.07.2025	147.76	145.27	147.23	145.67	3,435,318.00
08.07.2025	146.18	143.35	145.27	144.91	3,500,017.00
09.07.2025	146.11	144.16	145.13	145.94	2,514,394.00
10.07.2025	146.10	144.71	145.01	145.31	2,792,848.00
11.07.2025	145.44	142.79	145.18	143.29	1,903,264.00
14.07.2025	144.50	142.60	143.10	144.31	2,416,033.00
15.07.2025	143.80	140.64	143.63	140.68	2,034,370.00
16.07.2025	142.52	140.22	140.76	142.25	1,760,775.00
17.07.2025	143.76	142.10	142.25	143.29	1,834,436.00
18.07.2025	144.17	142.93	144.17	143.46	2,487,177.00
21.07.2025	143.55	142.07	142.38	142.66	1,439,692.00
22.07.2025	145.49	142.91	142.91	144.58	1,585,365.00
23.07.2025	145.70	143.90	144.44	145.24	1,873,321.00
24.07.2025	146.66	144.03	144.85	146.40	1,698,663.00
25.07.2025	148.10	145.89	146.93	147.99	1,294,628.00
28.07.2025	148.11	146.00	148.04	146.26	1,446,961.00
29.07.2025	147.35	145.04	146.73	147.29	2,112,132.00
30.07.2025	148.00	145.49	146.69	145.91	1,747,779.00
31.07.2025	146.83	144.07	144.79	144.33	2,420,386.00
01.08.2025	143.58	138.37	143.12	139.34	4,235,395.00
04.08.2025	140.25	138.62	139.44	139.43	2,389,000.00
05.08.2025	139.95	138.76	139.67	139.18	1,976,747.00
06.08.2025	139.69	138.22	139.60	139.08	2,017,036.00
07.08.2025	141.06	139.42	140.05	140.52	1,885,034.00
08.08.2025	141.89	140.26	140.30	141.19	1,367,602.00
11.08.2025	141.59	138.39	141.10	138.60	2,521,920.00
12.08.2025	138.73	134.81	138.59	134.99	3,123,239.00
13.08.2025	138.81	134.83	135.04	138.61	2,584,143.00
14.08.2025	138.89	137.25	138.38	137.49	1,414,331.00
15.08.2025	138.94	136.92	138.00	138.25	2,671,012.00
18.08.2025	139.07	137.23	138.33	137.57	1,947,421.00
19.08.2025	139.60	137.48	137.76	139.01	2,116,985.00
20.08.2025	140.77	138.44	139.88	138.88	2,274,227.00
21.08.2025	138.71	137.66	138.28	138.41	1,609,226.00
22.08.2025	141.19	138.84	139.17	140.81	2,066,280.00
25.08.2025	140.56	138.24	140.41	138.50	1,694,653.00
26.08.2025	139.00	137.60	138.18	138.04	3,317,487.00
27.08.2025	139.34	137.73	138.21	138.65	1,852,718.00
28.08.2025	139.21	137.88	138.75	138.72	1,680,315.00
29.08.2025	139.53	138.38	138.86	139.46	1,715,415.00
02.09.2025	139.06	135.21	138.69	135.96	2,058,791.00
03.09.2025	136.04	134.34	135.22	135.63	1,549,203.00
04.09.2025	137.38	134.79	135.53	137.32	1,977,483.00
05.09.2025	138.19	133.72	137.72	135.44	1,898,190.00
08.09.2025	136.05	134.58	135.63	135.43	2,097,581.00
09.09.2025	135.79	134.07	135.10	134.41	1,379,148.00
10.09.2025	135.05	132.44	133.90	133.07	1,860,485.00
11.09.2025	135.76	132.66	132.88	135.46	1,698,510.00
12.09.2025	135.97	134.68	135.09	135.11	1,305,369.00
15.09.2025	135.78	131.77	135.34	131.97	1,812,469.00
16.09.2025	132.40	130.24	131.96	131.62	2,991,377.00
17.09.2025	134.14	132.15	132.28	132.46	3,784,381.00
18.09.2025	132.86	131.37	131.84	131.64	813,677.00
19.09.2025	131.96	129.89	131.77	129.95	6,523,634.00
22.09.2025	130.78	128.23	128.61	130.40	3,179,008.00
23.09.2025	130.64	128.80	129.72	129.29	1,393,312.00
24.09.2025	130.03	128.19	128.94	128.26	2,917,165.00
25.09.2025	129.30	126.13	128.91	126.69	2,389,252.00
26.09.2025	128.63	126.71	127.16	128.21	2,741,481.00
29.09.2025	130.32	128.29	128.60	128.53	3,424,258.00
30.09.2025	126.84	119.03	121.01	126.76	5,059,521.00
01.10.2025	127.00	122.25	126.76	124.01	3,786,731.00
02.10.2025	123.77	121.83	123.63	123.42	2,019,856.00
03.10.2025	124.88	122.84	123.31	124.61	1,502,118.00
06.10.2025	124.96	123.25	124.96	124.37	2,183,798.00
07.10.2025	127.05	123.75	124.12	127.02	1,850,115.00
08.10.2025	126.85	125.49	126.75	126.59	1,680,673.00
09.10.2025	127.14	124.54	127.14	125.21	1,809,277.00
10.10.2025	126.34	124.93	125.95	125.55	2,007,863.00
13.10.2025	127.72	125.25	125.69	127.42	2,080,619.00
14.10.2025	129.20	127.08	127.13	128.59	2,005,338.00
15.10.2025	129.24	127.34	128.28	127.52	1,855,763.00
16.10.2025	128.24	125.88	127.75	126.49	2,278,179.00
17.10.2025	127.26	125.52	126.87	126.56	2,007,060.00
20.10.2025	127.93	125.30	126.75	126.59	1,904,270.00
21.10.2025	128.78	125.71	126.66	127.54	1,777,069.00
22.10.2025	128.57	126.51	127.22	126.61	1,577,353.00
23.10.2025	126.96	124.45	126.37	124.75	1,527,925.00
24.10.2025	125.56	124.21	125.11	124.60	3,207,996.00
27.10.2025	125.29	124.14	124.59	125.01	1,958,464.00
28.10.2025	124.72	123.02	124.50	124.05	2,152,753.00
29.10.2025	122.50	117.00	122.35	117.40	3,674,855.00
30.10.2025	118.63	116.82	117.77	117.23	2,031,203.00
31.10.2025	118.00	116.08	116.82	117.03	2,230,597.00
03.11.2025	116.58	113.47	116.58	115.11	2,162,769.00
04.11.2025	116.40	113.15	116.17	115.14	2,475,761.00
05.11.2025	116.81	114.31	115.14	116.50	3,173,110.00
06.11.2025	117.03	112.07	116.16	112.82	3,756,136.00
07.11.2025	112.86	110.70	112.17	111.96	2,805,771.00
10.11.2025	112.65	110.19	112.05	111.48	1,877,376.00
11.11.2025	112.32	110.84	111.33	111.64	1,476,215.00
12.11.2025	111.98	110.83	111.72	111.08	1,324,985.00
13.11.2025	111.90	109.99	110.69	111.80	2,639,232.00
14.11.2025	112.63	110.64	112.32	112.10	2,242,067.00
17.11.2025	111.88	110.00	111.87	110.48	1,753,480.00
18.11.2025	111.34	109.09	110.48	109.96	1,971,932.00
19.11.2025	110.07	108.00	109.92	109.55	1,866,386.00
20.11.2025	109.99	108.13	109.72	108.46	1,666,248.00
21.11.2025	112.95	108.43	109.03	111.46	3,327,844.00
24.11.2025	111.57	109.42	111.26	109.91	4,365,542.00
25.11.2025	112.49	109.99	110.15	112.11	2,092,029.00
26.11.2025	112.03	111.02	111.55	111.41	1,680,002.00
28.11.2025	112.23	111.24	111.40	111.69	987,084.00
01.12.2025	111.77	110.24	110.83	110.54	4,089,617.00
02.12.2025	111.11	109.75	110.94	110.78	3,298,915.00
03.12.2025	113.62	110.60	110.78	113.39	3,612,345.00
04.12.2025	114.14	111.28	113.63	111.77	1,706,985.00
05.12.2025	113.60	111.58	111.93	112.06	1,864,058.00
08.12.2025	112.88	111.06	111.90	112.45	2,783,322.00
09.12.2025	113.44	112.26	112.39	112.74	1,926,241.00
10.12.2025	113.54	112.23	112.59	112.88	3,373,034.00
11.12.2025	114.96	112.13	112.97	114.63	2,019,415.00
12.12.2025	116.55	114.93	115.20	115.45	3,292,640.00
15.12.2025	116.52	114.92	115.83	115.38	3,763,441.00
16.12.2025	115.68	114.37	115.14	115.22	3,405,477.00
17.12.2025	117.82	114.58	115.22	116.70	3,990,342.00
18.12.2025	116.67	113.46	116.36	114.24	5,016,845.00
19.12.2025	114.12	109.03	114.07	112.28	9,626,376.00

צרו איתנו קשר *5988