גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקס.פי. > גרפים

עדכון אחרון 20:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקס.פי.

XP

מניה XP נאסד"ק USD

שער

19.93

שינוי

+2.21%

שינוי ב USD

0.43

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	20.005	20.005	20.005	20.005	0.00
16:50	20.12	20.12	20.12	20.12	128,741.00
17:00	20.02	20.02	20.02	20.02	116,883.00
17:10	20.1	20.1	20.1	20.1	80,094.00
17:20	20.125	20.125	20.125	20.125	123,873.00
17:30	20.065	20.065	20.065	20.065	94,500.00
17:40	20.01	20.01	20.01	20.01	65,333.00
17:50	20.01	20.01	20.01	20.01	98,175.00
18:00	19.95	19.95	19.95	19.95	120,905.00
18:10	19.97	19.97	19.97	19.97	85,470.00
18:20	19.94	19.94	19.94	19.94	80,554.00
18:30	19.89	19.89	19.89	19.89	98,917.00
18:40	19.85	19.85	19.85	19.85	128,489.00
18:50	19.9	19.9	19.9	19.9	89,413.00
19:00	19.875	19.875	19.875	19.875	30,442.00
19:10	19.865	19.865	19.865	19.865	133,033.00
19:20	19.94	19.94	19.94	19.94	112,948.00
19:30	19.94	19.94	19.94	19.94	65,636.00
19:40	19.915	19.915	19.915	19.915	53,112.00
19:50	19.93	19.93	19.93	19.93	49,429.00
20:00	19.93	19.93	19.93	19.93	52,363.00
20:10	19.965	19.965	19.965	19.965	48,728.00
20:20	19.965	19.965	19.965	19.965	91,101.00
20:30	19.935	19.935	19.935	19.935	42,350.00
20:40	19.935	19.935	19.935	19.935	63,397.00
20:50	19.915	19.915	19.915	19.915	41,127.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	19.675	19.555	19.675	19.575	1,405,799.00
06.06.2025 17:30	19.58	19.485	19.565	19.495	1,447,983.00
06.06.2025 18:00	19.545	19.4793	19.5	19.53	2,395,723.00
06.06.2025 18:30	19.645	19.525	19.54	19.645	2,885,158.00
06.06.2025 19:00	19.685	19.625	19.655	19.675	3,738,196.00
06.06.2025 19:30	19.685	19.645	19.675	19.665	3,166,074.00
06.06.2025 20:00	19.795	19.665	19.665	19.775	3,266,175.00
06.06.2025 20:30	19.775	19.705	19.775	19.73	4,697,350.00
06.06.2025 21:00	19.745	19.68	19.74	19.735	5,530,691.00
06.06.2025 21:30	19.755	19.72	19.745	19.73	4,015,062.00
06.06.2025 22:00	19.73	19.64	19.725	19.645	6,298,047.00
06.06.2025 22:30	19.725	19.655	19.655	19.705	6,330,564.00
09.06.2025 16:30	19.68	19.485	19.68	19.495	211,887.00
09.06.2025 17:00	19.491	19.39	19.455	19.425	980,660.00
09.06.2025 17:30	19.67	19.45	19.45	19.635	1,276,662.00
09.06.2025 18:00	19.775	19.6199	19.635	19.765	1,619,565.00
09.06.2025 18:30	19.865	19.72	19.767	19.72	2,141,259.00
09.06.2025 19:00	19.765	19.725	19.725	19.755	3,353,320.00
09.06.2025 19:30	19.76	19.705	19.76	19.735	3,060,748.00
09.06.2025 20:00	19.755	19.69	19.72	19.735	2,856,140.00
09.06.2025 20:30	19.74	19.635	19.735	19.635	3,490,041.00
09.06.2025 21:00	19.66	19.595	19.645	19.62	4,324,017.00
09.06.2025 21:30	19.635	19.585	19.595	19.61	5,194,888.00
09.06.2025 22:00	19.59	19.555	19.59	19.575	4,635,543.00
09.06.2025 22:30	19.58	19.505	19.575	19.51	5,382,370.00
10.06.2025 16:30	20.18	19.935	19.935	19.965	220,688.00
10.06.2025 17:00	20.185	19.995	19.995	20.045	391,908.00
10.06.2025 17:30	20.06	19.95	20.045	19.965	735,115.00
10.06.2025 18:00	19.995	19.855	19.9599	19.86	1,232,751.00
10.06.2025 18:30	19.9	19.7937	19.87	19.88	1,748,113.00
10.06.2025 19:00	19.955	19.84	19.875	19.92	2,436,547.00
10.06.2025 19:30	19.945	19.905	19.915	19.94	2,322,760.00
10.06.2025 20:00	19.98	19.915	19.935	19.92	2,482,031.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	18.76	18.48	18.67	18.64	3,455,080.00
12.06.2024	18.90	17.99	18.85	18.02	5,794,506.00
13.06.2024	18.13	17.33	18.08	17.37	7,071,347.00
14.06.2024	17.35	17.03	17.30	17.18	4,057,910.00
17.06.2024	17.27	16.75	16.86	17.07	5,002,199.00
18.06.2024	17.41	16.94	17.13	17.40	4,355,999.00
20.06.2024	18.03	17.27	17.31	17.98	9,950,705.00
21.06.2024	17.96	17.25	17.93	17.63	5,798,034.00
24.06.2024	18.15	17.78	17.90	17.92	4,118,724.00
25.06.2024	18.00	17.74	17.81	17.89	4,241,977.00
26.06.2024	17.93	17.56	17.65	17.90	2,288,456.00
27.06.2024	18.01	17.77	17.93	17.98	5,277,601.00
28.06.2024	17.95	17.35	17.93	17.59	9,276,243.00
01.07.2024	17.75	16.76	17.67	16.83	2,994,272.00
02.07.2024	16.81	16.58	16.81	16.70	4,415,890.00
03.07.2024	16.99	16.68	16.75	16.83	2,264,050.00
05.07.2024	17.11	16.56	16.99	17.07	7,600,969.00
08.07.2024	17.35	17.00	17.10	17.07	3,668,952.00
09.07.2024	17.46	16.99	17.11	17.45	6,199,498.00
10.07.2024	18.35	17.72	17.72	18.25	5,149,662.00
11.07.2024	18.35	17.89	18.16	18.33	5,137,817.00
12.07.2024	18.52	18.15	18.20	18.43	3,118,324.00
15.07.2024	18.78	18.25	18.53	18.60	5,766,051.00
16.07.2024	18.99	18.52	18.76	18.70	3,561,468.00
17.07.2024	18.66	18.38	18.47	18.57	2,777,567.00
18.07.2024	18.41	17.63	18.41	17.67	4,044,157.00
19.07.2024	18.04	17.74	17.85	17.89	3,419,425.00
22.07.2024	-99.99	-99.99	18.23	18.22	0.00
23.07.2024	18.31	18.09	18.20	18.16	1,625,919.00
24.07.2024	18.12	17.47	17.99	17.50	3,558,979.00
25.07.2024	17.92	17.39	17.50	17.58	4,332,220.00
26.07.2024	18.08	17.58	17.79	17.73	8,192,836.00
29.07.2024	17.91	17.55	17.81	17.62	3,876,890.00
30.07.2024	17.76	17.23	17.62	17.32	1,981,329.00
31.07.2024	17.53	17.10	17.37	17.11	4,585,875.00
01.08.2024	17.36	16.48	17.15	16.63	5,083,864.00
02.08.2024	16.41	16.02	16.36	16.37	6,223,358.00
05.08.2024	16.08	15.24	15.30	15.95	4,756,459.00
06.08.2024	16.47	15.97	16.15	16.38	5,680,483.00
07.08.2024	17.06	16.67	16.74	16.69	5,048,219.00
08.08.2024	17.74	16.75	16.75	17.45	4,964,344.00
09.08.2024	18.36	17.64	17.71	18.06	6,531,095.00
12.08.2024	18.28	17.99	18.24	18.03	4,704,379.00
13.08.2024	18.61	18.17	18.31	18.44	10,564,790.00
14.08.2024	20.09	19.40	19.85	19.58	13,477,900.00
15.08.2024	20.17	19.48	19.55	19.80	9,329,596.00
16.08.2024	20.36	19.92	20.06	19.95	9,649,357.00
19.08.2024	20.24	19.88	20.23	20.00	7,153,516.00
20.08.2024	19.89	19.53	19.73	19.55	4,639,412.00
21.08.2024	19.78	19.41	19.64	19.43	6,421,577.00
22.08.2024	19.64	19.17	19.22	19.28	7,973,964.00
23.08.2024	19.86	19.33	19.37	19.60	18,247,180.00
26.08.2024	20.16	19.43	19.84	19.62	5,751,790.00
27.08.2024	19.78	19.42	19.48	19.50	3,696,636.00
28.08.2024	19.53	19.06	19.28	19.13	3,920,485.00
29.08.2024	19.22	18.51	18.89	18.57	5,547,251.00
30.08.2024	19.02	18.16	18.23	18.41	69,888,600.00
03.09.2024	18.66	18.07	18.35	18.43	8,760,313.00
04.09.2024	18.48	18.14	18.44	18.27	7,239,845.00
05.09.2024	18.75	18.20	18.33	18.62	5,112,873.00
06.09.2024	18.70	17.94	18.53	18.18	6,787,198.00
09.09.2024	18.27	17.96	18.15	18.20	3,319,055.00
10.09.2024	18.15	17.69	17.92	18.10	3,475,782.00
11.09.2024	18.47	17.89	18.13	18.37	5,149,768.00
12.09.2024	18.68	18.19	18.33	18.59	3,544,367.00
13.09.2024	19.28	18.70	18.70	19.26	6,132,248.00
16.09.2024	19.61	19.26	19.33	19.46	3,049,147.00
17.09.2024	19.78	19.37	19.54	19.62	3,048,594.00
18.09.2024	19.97	19.53	19.66	19.63	3,203,859.00
19.09.2024	20.39	19.75	20.05	19.76	5,275,185.00
20.09.2024	19.60	17.91	19.45	18.33	10,826,410.00
23.09.2024	18.25	17.47	18.05	17.52	10,577,330.00
24.09.2024	18.47	17.77	18.11	18.13	6,406,059.00
25.09.2024	18.18	17.60	18.06	17.77	5,521,911.00
26.09.2024	18.30	17.97	18.09	18.15	3,582,969.00
27.09.2024	18.57	18.15	18.23	18.20	3,668,696.00
30.09.2024	18.28	17.81	18.13	17.94	2,666,435.00
01.10.2024	18.14	17.70	17.91	18.03	4,221,857.00
02.10.2024	18.53	17.94	18.41	17.97	3,903,918.00
03.10.2024	17.94	17.40	17.56	17.93	3,375,113.00
04.10.2024	17.84	17.31	17.35	17.74	4,622,404.00
07.10.2024	17.91	17.56	17.82	17.73	3,005,670.00
08.10.2024	17.88	17.54	17.66	17.67	1,993,049.00
09.10.2024	17.49	16.94	17.45	17.18	3,548,160.00
10.10.2024	17.46	17.13	17.24	17.31	2,475,336.00
11.10.2024	17.60	17.12	17.15	17.54	3,027,545.00
14.10.2024	18.09	17.53	17.56	18.01	3,876,068.00
15.10.2024	18.01	17.48	17.86	17.56	2,836,287.00
16.10.2024	18.18	17.71	17.77	18.15	4,148,373.00
17.10.2024	18.33	17.88	18.02	18.16	4,280,723.00
18.10.2024	18.37	18.06	18.28	18.15	2,800,664.00
21.10.2024	18.35	18.02	18.11	18.08	2,719,236.00
22.10.2024	18.11	17.79	18.05	18.00	2,209,963.00
23.10.2024	17.99	17.45	17.96	17.50	2,732,605.00
24.10.2024	17.83	17.48	17.57	17.80	2,407,936.00
25.10.2024	17.75	17.41	17.56	17.62	2,847,866.00
28.10.2024	18.19	17.83	17.87	18.16	2,699,734.00
29.10.2024	18.36	17.75	18.22	17.76	1,849,003.00
30.10.2024	17.99	17.67	17.70	17.90	2,530,605.00
31.10.2024	17.83	17.38	17.75	17.46	2,540,098.00
04.11.2024	17.81	17.25	17.39	17.62	2,326,664.00
05.11.2024	17.92	17.41	17.47	17.90	2,561,127.00
06.11.2024	18.11	17.12	17.61	17.93	4,346,133.00
07.11.2024	18.30	17.59	18.13	17.62	3,393,326.00
11.11.2024	17.43	16.95	17.09	17.35	6,013,976.00
12.11.2024	17.31	16.79	17.10	16.82	4,190,074.00
13.11.2024	16.90	16.63	16.82	16.83	4,321,448.00
14.11.2024	17.01	16.63	16.95	16.68	2,765,087.00
15.11.2024	16.89	16.50	16.65	16.63	2,310,270.00
18.11.2024	17.11	16.68	16.91	16.86	2,965,938.00
19.11.2024	16.77	16.55	16.70	16.68	4,221,602.00
20.11.2024	16.17	15.40	16.07	15.67	7,255,429.00
21.11.2024	15.84	15.46	15.47	15.52	5,199,937.00
22.11.2024	16.08	15.57	15.58	15.88	5,022,363.00
25.11.2024	16.10	15.67	15.95	16.04	6,043,594.00
26.11.2024	16.26	15.90	16.04	16.03	6,725,425.00
27.11.2024	16.15	14.87	16.00	14.95	9,090,237.00
29.11.2024	13.80	13.14	13.56	13.54	10,388,160.00
02.12.2024	14.02	13.49	13.55	13.85	13,710,550.00
03.12.2024	13.95	13.40	13.77	13.42	11,306,200.00
04.12.2024	13.55	13.23	13.38	13.44	10,605,970.00
05.12.2024	13.80	13.35	13.80	13.52	7,091,031.00
06.12.2024	13.54	13.25	13.52	13.41	8,403,296.00
09.12.2024	13.96	13.40	13.64	13.43	5,411,821.00
10.12.2024	12.96	12.60	12.70	12.93	5,654,113.00
11.12.2024	13.31	12.51	13.09	13.10	10,420,260.00
12.12.2024	13.18	12.89	13.05	13.12	8,001,486.00
13.12.2024	13.43	13.05	13.15	13.14	11,340,660.00
16.12.2024	13.08	12.67	13.04	12.85	7,638,890.00
17.12.2024	13.23	12.74	12.82	12.99	7,603,351.00
18.12.2024	12.88	11.68	12.85	11.91	14,372,420.00
19.12.2024	12.27	11.74	12.13	12.10	8,135,418.00
20.12.2024	12.34	11.97	12.19	12.18	10,155,250.00
23.12.2024	12.16	11.83	11.98	12.14	5,051,583.00
24.12.2024	12.29	12.08	12.19	12.12	1,387,769.00
26.12.2024	12.25	11.99	12.07	12.18	4,300,349.00
27.12.2024	12.23	12.02	12.14	12.08	3,921,829.00
30.12.2024	12.00	11.76	12.00	11.78	5,383,735.00
31.12.2024	11.98	11.76	11.85	11.85	6,028,797.00
06.01.2025	11.83	11.37	11.66	11.40	9,800,223.00
07.01.2025	11.66	11.15	11.60	11.24	10,514,630.00
08.01.2025	11.18	10.82	11.01	11.05	8,679,235.00
10.01.2025	11.29	11.02	11.12	11.16	5,541,335.00
13.01.2025	11.56	11.00	11.04	11.55	7,337,334.00
14.01.2025	11.64	11.15	11.57	11.41	9,842,412.00
15.01.2025	11.93	11.61	11.61	11.92	6,441,132.00
16.01.2025	12.11	11.65	11.90	11.99	5,746,084.00
17.01.2025	12.15	11.90	12.11	11.99	4,340,801.00
21.01.2025	12.07	10.90	12.02	11.41	26,181,980.00
22.01.2025	12.17	11.47	11.62	12.08	11,086,020.00
23.01.2025	12.35	12.00	12.16	12.20	8,464,998.00
24.01.2025	12.87	12.50	12.60	12.79	8,160,465.00
27.01.2025	13.17	12.75	12.85	13.14	6,096,738.00
28.01.2025	13.38	13.04	13.13	13.30	6,388,539.00
29.01.2025	13.39	13.21	13.24	13.31	6,089,225.00
30.01.2025	14.13	13.50	13.51	14.00	7,292,639.00
31.01.2025	14.09	13.57	13.97	13.65	5,661,610.00
03.02.2025	13.64	13.15	13.24	13.63	1,020,349.00
04.02.2025	14.14	13.67	13.74	14.00	5,011,611.00
05.02.2025	14.02	13.77	13.90	13.99	4,597,485.00
06.02.2025	14.32	13.92	14.06	14.15	4,036,991.00
07.02.2025	14.31	13.77	14.17	13.93	3,674,983.00
10.02.2025	14.20	13.94	14.11	14.14	3,206,049.00
11.02.2025	14.36	13.99	14.16	14.25	4,676,204.00
12.02.2025	14.33	14.01	14.09	14.32	5,765,228.00
13.02.2025	14.44	14.16	14.30	14.26	1,495,283.00
14.02.2025	15.05	14.51	14.58	14.74	8,523,166.00
18.02.2025	15.18	14.72	14.72	15.02	8,251,526.00
19.02.2025	15.27	14.54	15.27	14.83	4,988,075.00
20.02.2025	15.43	14.85	14.93	15.05	6,970,478.00
21.02.2025	15.06	14.63	15.03	14.65	4,773,948.00
24.02.2025	14.94	14.54	14.59	14.56	4,632,496.00
25.02.2025	14.85	14.48	14.64	14.72	4,061,430.00
26.02.2025	15.02	14.61	14.80	14.68	5,243,851.00
27.02.2025	14.90	14.39	14.68	14.50	4,804,020.00
28.02.2025	14.50	14.00	14.18	14.15	7,661,551.00
03.03.2025	14.46	13.93	14.31	14.01	4,039,639.00
04.03.2025	14.24	13.65	13.89	14.06	4,985,106.00
05.03.2025	14.39	14.06	14.18	14.35	3,740,040.00
06.03.2025	14.67	14.28	14.32	14.55	4,034,123.00
07.03.2025	15.43	14.53	14.55	15.43	8,497,768.00
10.03.2025	15.47	14.99	15.27	15.15	10,471,400.00
11.03.2025	15.18	14.68	15.13	14.96	7,044,365.00
12.03.2025	15.01	13.46	14.78	14.14	28,558,480.00
13.03.2025	14.20	13.68	14.03	13.89	17,140,580.00
14.03.2025	14.77	14.07	14.11	14.67	22,948,190.00
17.03.2025	15.56	14.80	14.89	15.46	8,634,559.00
18.03.2025	15.80	15.26	15.80	15.27	6,250,084.00
19.03.2025	15.86	15.29	15.36	15.69	7,091,291.00
20.03.2025	15.54	15.16	15.51	15.21	6,087,646.00
21.03.2025	15.31	15.04	15.10	15.13	7,426,099.00
24.03.2025	15.17	14.74	15.07	14.74	4,830,361.00
25.03.2025	15.10	14.49	14.93	14.65	10,813,500.00
26.03.2025	14.88	14.48	14.77	14.86	5,454,069.00
27.03.2025	15.03	14.64	14.80	14.67	4,632,272.00
28.03.2025	15.12	14.25	14.58	14.80	14,665,840.00
31.03.2025	14.36	13.73	14.29	13.75	8,416,845.00
01.04.2025	14.22	13.90	14.10	14.15	5,870,682.00
02.04.2025	14.19	13.81	14.08	14.03	6,877,789.00
03.04.2025	14.39	13.79	14.02	14.23	13,911,170.00
04.04.2025	13.74	12.81	13.63	12.99	6,790,517.00
07.04.2025	13.38	12.20	12.60	12.76	8,722,127.00
08.04.2025	13.38	12.61	13.30	12.69	9,371,638.00
09.04.2025	13.53	12.23	12.51	13.41	10,246,170.00
10.04.2025	13.42	12.51	13.16	12.92	5,851,918.00
11.04.2025	13.52	12.79	13.04	13.46	8,959,316.00
14.04.2025	13.90	13.57	13.71	13.73	6,299,390.00
15.04.2025	13.97	13.69	13.84	13.73	5,412,030.00
16.04.2025	13.89	13.56	13.74	13.67	5,084,415.00
17.04.2025	14.05	13.72	13.75	13.96	6,450,542.00
21.04.2025	14.03	13.72	13.87	13.89	2,481,172.00
22.04.2025	14.52	14.03	14.04	14.48	6,206,465.00
23.04.2025	15.21	14.74	14.90	15.06	8,355,161.00
24.04.2025	15.61	14.91	15.25	15.56	19,054,150.00
25.04.2025	16.02	15.52	15.57	15.96	8,927,612.00
28.04.2025	16.29	15.90	16.05	16.21	6,100,710.00
29.04.2025	16.40	16.14	16.26	16.16	3,812,364.00
30.04.2025	16.11	15.72	15.86	16.10	4,570,943.00
01.05.2025	16.29	15.82	16.25	15.97	2,339,088.00
02.05.2025	16.26	15.99	16.17	16.18	3,511,285.00
05.05.2025	16.24	15.85	16.11	15.89	3,230,954.00
06.05.2025	16.11	15.76	15.84	15.79	3,526,583.00
07.05.2025	15.87	15.51	15.87	15.84	4,685,679.00
08.05.2025	17.65	16.17	16.18	17.59	12,102,130.00
09.05.2025	17.97	17.60	17.72	17.87	9,497,352.00
12.05.2025	18.09	17.64	17.95	17.90	10,269,690.00
13.05.2025	18.69	18.18	18.39	18.53	17,081,040.00
14.05.2025	19.09	18.33	18.53	18.91	15,427,510.00
15.05.2025	18.94	18.53	18.87	18.59	10,472,520.00
16.05.2025	18.78	18.43	18.53	18.77	5,256,104.00
19.05.2025	18.67	18.41	18.52	18.63	7,076,475.00
20.05.2025	18.85	18.30	18.37	18.56	10,052,000.00
21.05.2025	19.84	18.47	18.89	18.65	11,787,680.00
22.05.2025	19.09	18.56	18.68	18.69	9,739,471.00
23.05.2025	18.82	18.04	18.29	18.64	7,237,539.00
27.05.2025	19.26	18.83	19.00	19.25	6,065,932.00
28.05.2025	19.69	19.29	19.46	19.46	6,871,841.00
29.05.2025	19.69	19.19	19.59	19.25	9,290,674.00
30.05.2025	19.39	19.02	19.21	19.36	6,270,082.00
02.06.2025	19.51	19.20	19.44	19.49	4,857,989.00
03.06.2025	19.48	19.08	19.25	19.32	5,610,252.00
04.06.2025	20.34	19.42	19.96	19.58	6,507,823.00
05.06.2025	19.92	19.61	19.67	19.78	5,704,186.00
06.06.2025	19.84	19.48	19.80	19.71	7,157,027.00
09.06.2025	19.86	19.39	19.70	19.50	6,907,254.00

צרו איתנו קשר *5988