גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.פי.אי. גרופ > גרפים

עדכון אחרון 08.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.פי.אי. גרופ

API Group

מניה APG ניו-יורק USD

שער

35.355

שינוי

+2.42%

שינוי ב USD

0.83

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	34.43	34.43	34.43	34.43	0.00
16:50	34.55	34.55	34.55	34.55	8,622.00
17:00	34.56	34.56	34.56	34.56	8,997.00
17:10	34.705	34.705	34.705	34.705	10,603.00
17:20	34.685	34.685	34.685	34.685	4,728.00
17:30	34.84	34.84	34.84	34.84	26,250.00
17:40	35.11	35.11	35.11	35.11	37,393.00
17:50	35.12	35.12	35.12	35.12	31,458.00
18:00	35.12	35.12	35.12	35.12	121,751.00
18:10	35.085	35.085	35.085	35.085	42,829.00
18:20	35.08	35.08	35.08	35.08	22,379.00
18:30	35.025	35.025	35.025	35.025	6,776.00
18:40	35.22	35.22	35.22	35.22	38,991.00
18:50	35.17	35.17	35.17	35.17	49,747.00
19:00	35.17	35.17	35.17	35.17	23,916.00
19:10	35.19	35.19	35.19	35.19	19,071.00
19:20	35.1999	35.1999	35.1999	35.1999	8,787.00
19:30	35.21	35.21	35.21	35.21	9,426.00
19:40	35.28	35.28	35.28	35.28	5,844.00
19:50	35.23	35.23	35.23	35.23	4,731.00
20:00	35.25	35.25	35.25	35.25	6,831.00
20:10	35.305	35.305	35.305	35.305	7,129.00
20:20	35.34	35.34	35.34	35.34	10,562.00
20:30	35.33	35.33	35.33	35.33	19,626.00
20:40	35.34	35.34	35.34	35.34	8,070.00
20:50	35.2975	35.2975	35.2975	35.2975	10,999.00
21:00	35.3574	35.3574	35.3574	35.3574	9,459.00
21:10	35.4005	35.4005	35.4005	35.4005	10,224.00
21:20	35.455	35.455	35.455	35.455	13,925.00
21:30	35.44	35.44	35.44	35.44	23,763.00
21:40	35.45	35.45	35.45	35.45	8,291.00
21:50	35.37	35.37	35.37	35.37	13,048.00
22:00	35.38	35.38	35.38	35.38	16,116.00
22:10	35.44	35.44	35.44	35.44	11,128.00
22:20	35.45	35.45	35.45	35.45	7,247.00
22:30	35.46	35.46	35.46	35.46	15,683.00
22:40	35.455	35.455	35.455	35.455	19,529.00
22:50	35.385	35.385	35.385	35.385	36,521.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	34.74	34.62	34.68	34.7	211,685.00
03.10.2025 17:30	34.94	34.7	34.7	34.92	282,424.00
03.10.2025 18:00	34.93	34.87	34.9	34.87	454,621.00
03.10.2025 18:30	34.887	34.785	34.887	34.875	586,918.00
03.10.2025 19:00	34.86	34.81	34.86	34.835	457,201.00
03.10.2025 19:30	34.885	34.835	34.835	34.885	523,752.00
03.10.2025 20:00	34.88	34.665	34.88	34.665	909,911.00
03.10.2025 20:30	34.67	34.32	34.67	34.37	620,412.00
03.10.2025 21:00	34.56	34.35	34.37	34.55	818,100.00
03.10.2025 21:30	34.57	34.51	34.55	34.555	577,642.00
03.10.2025 22:00	34.6	34.595	34.595	34.6	64,174.00
03.10.2025 22:30	34.61	34.57	34.595	34.605	614,113.00
06.10.2025 16:30	35.05	34.695	34.92	34.705	23,999.00
06.10.2025 17:00	34.88	34.64	34.7	34.88	172,003.00
06.10.2025 17:30	34.92	34.8401	34.9	34.845	316,543.00
06.10.2025 18:00	34.94	34.84	34.84	34.94	261,788.00
06.10.2025 18:30	34.94	34.83	34.94	34.871	312,662.00
06.10.2025 19:00	34.935	34.8501	34.88	34.935	298,839.00
06.10.2025 19:30	34.935	34.87	34.935	34.905	448,435.00
06.10.2025 20:00	34.97	34.845	34.905	34.97	429,143.00
06.10.2025 20:30	35.07	34.96	34.98	35.06	438,095.00
06.10.2025 21:00	35.08	35.021	35.05	35.021	701,734.00
06.10.2025 21:30	35.0399	34.95	35.03	34.95	699,660.00
06.10.2025 22:00	35.02	34.945	34.95	35.005	793,492.00
06.10.2025 22:30	35.025	34.95	35	34.96	983,006.00
07.10.2025 16:30	35.17	34.955	34.99	34.955	17,285.00
07.10.2025 17:00	35	34.665	34.955	34.675	64,826.00
07.10.2025 17:30	34.95	34.655	34.655	34.81	117,613.00
07.10.2025 18:00	34.78	34.555	34.77	34.555	188,224.00
07.10.2025 18:30	34.56	34.27	34.56	34.28	245,424.00
07.10.2025 19:00	34.365	34.21	34.3	34.21	242,223.00
07.10.2025 19:30	34.31	34.22	34.22	34.3	281,132.00
07.10.2025 20:00	34.33	34.23	34.32	34.26	400,930.00
07.10.2025 20:30	34.2979	34.145	34.23	34.25	410,610.00
07.10.2025 21:00	34.305	34.22	34.25	34.295	488,044.00
07.10.2025 21:30	34.345	34.2901	34.295	34.335	525,258.00
07.10.2025 22:00	34.44	34.34	34.345	34.36	747,903.00
07.10.2025 22:30	34.5898	34.36	34.375	34.515	988,535.00
08.10.2025 16:30	34.79	34.43	34.625	34.6	19,758.00
08.10.2025 17:00	35.1	34.645	34.66	35.1	71,369.00
08.10.2025 17:30	35.225	35.02	35.09	35.02	135,351.00
08.10.2025 18:00	35.15	34.98	35.11	35.09	296,411.00
08.10.2025 18:30	35.245	35.11	35.11	35.15	429,112.00
08.10.2025 19:00	35.23	35.19	35.19	35.23	616,260.00
08.10.2025 19:30	35.32	35.2	35.27	35.32	576,905.00
08.10.2025 20:00	35.36	35.305	35.31	35.34	610,214.00
08.10.2025 20:30	35.39	35.295	35.35	35.38	706,376.00
08.10.2025 21:00	35.48	35.38	35.38	35.41	1,118,303.00
08.10.2025 21:30	35.46	35.34	35.415	35.35	902,173.00
08.10.2025 22:00	35.48	35.4	35.41	35.42	980,087.00
08.10.2025 22:30	35.48	35.25	35.46	35.335	1,214,094.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	32.74	32.29	32.34	32.54	837,299.00
11.10.2024	33.15	32.55	32.62	33.15	868,922.00
14.10.2024	33.54	33.12	33.21	33.38	745,140.00
15.10.2024	33.66	33.04	33.50	33.57	2,057,824.00
16.10.2024	34.07	33.58	33.92	33.68	1,081,577.00
17.10.2024	34.03	33.69	33.87	34.01	1,252,604.00
18.10.2024	34.18	33.67	34.18	33.99	700,583.00
21.10.2024	34.41	33.69	33.78	34.35	1,234,782.00
22.10.2024	34.29	33.76	34.29	33.79	1,328,095.00
23.10.2024	33.97	33.21	33.71	33.57	903,153.00
24.10.2024	34.26	33.29	33.60	34.20	2,344,163.00
25.10.2024	34.56	32.74	34.25	32.84	2,195,639.00
28.10.2024	33.23	32.83	33.05	32.87	2,230,099.00
29.10.2024	34.06	32.61	32.62	33.94	1,288,040.00
30.10.2024	34.23	33.16	33.74	33.21	1,663,740.00
31.10.2024	34.22	32.75	32.90	34.14	2,198,096.00
04.11.2024	35.93	35.23	35.30	35.25	2,959,022.00
05.11.2024	35.35	34.97	35.28	35.11	1,940,579.00
06.11.2024	37.21	35.53	36.50	36.98	2,608,353.00
07.11.2024	37.26	36.52	36.98	36.75	998,115.00
11.11.2024	37.37	36.76	37.15	36.87	786,031.00
12.11.2024	37.07	36.00	36.82	36.96	2,245,922.00
13.11.2024	37.17	36.49	36.95	36.52	1,868,932.00
14.11.2024	36.69	35.96	36.50	36.21	1,090,696.00
15.11.2024	36.13	35.22	35.94	35.37	1,459,468.00
18.11.2024	35.83	35.23	35.30	35.71	760,116.00
19.11.2024	35.95	35.23	35.38	35.75	706,551.00
20.11.2024	36.04	35.30	35.75	36.00	804,779.00
21.11.2024	37.10	36.03	36.28	37.00	1,747,462.00
22.11.2024	37.04	36.19	36.19	37.01	1,398,873.00
25.11.2024	38.74	37.51	37.56	38.25	2,055,855.00
26.11.2024	38.63	37.24	38.52	37.63	1,211,532.00
27.11.2024	37.90	37.13	37.80	37.55	853,598.00
29.11.2024	38.14	37.69	37.69	37.78	484,464.00
02.12.2024	38.12	37.49	38.08	37.65	832,542.00
03.12.2024	37.86	37.28	37.61	37.65	504,894.00
04.12.2024	38.61	37.40	37.57	38.50	889,338.00
05.12.2024	40.89	38.47	40.34	38.71	2,321,455.00
06.12.2024	39.60	38.32	39.35	38.60	1,326,259.00
09.12.2024	39.72	38.26	38.68	39.12	2,293,203.00
10.12.2024	39.42	38.37	39.01	39.20	1,526,857.00
11.12.2024	39.59	38.87	39.59	39.26	2,309,263.00
12.12.2024	39.32	38.19	39.21	38.20	1,476,823.00
13.12.2024	38.44	37.23	38.21	37.63	1,675,595.00
16.12.2024	37.93	37.26	37.26	37.55	1,268,555.00
17.12.2024	39.15	37.39	37.39	38.77	2,414,613.00
18.12.2024	39.14	37.03	38.74	37.04	1,794,438.00
19.12.2024	37.62	36.52	37.35	36.60	1,269,478.00
20.12.2024	37.75	36.10	36.35	36.94	1,899,216.00
23.12.2024	36.96	36.28	36.69	36.57	777,657.00
24.12.2024	36.72	36.35	36.52	36.71	225,162.00
26.12.2024	36.69	36.34	36.59	36.51	814,893.00
27.12.2024	36.51	35.92	36.01	36.00	493,864.00
30.12.2024	36.23	34.99	35.60	36.02	1,002,858.00
31.12.2024	36.39	35.88	36.09	35.97	892,167.00
06.01.2025	37.28	36.40	36.86	36.48	886,009.00
07.01.2025	37.30	35.86	36.62	36.99	2,472,266.00
08.01.2025	37.12	36.21	36.82	36.36	1,266,401.00
10.01.2025	36.20	35.21	35.92	35.67	979,563.00
13.01.2025	35.84	35.11	35.29	35.78	1,117,361.00
14.01.2025	37.45	36.26	36.53	37.12	1,215,136.00
15.01.2025	37.99	37.32	37.92	37.36	793,700.00
16.01.2025	37.73	37.22	37.36	37.39	700,822.00
17.01.2025	38.13	37.35	37.82	37.45	933,424.00
21.01.2025	38.43	37.83	37.91	38.36	827,070.00
22.01.2025	38.95	38.07	38.66	38.22	789,721.00
23.01.2025	38.49	37.84	38.19	38.14	882,210.00
24.01.2025	38.40	37.88	38.16	38.18	883,229.00
27.01.2025	37.51	36.78	37.30	36.98	1,428,628.00
28.01.2025	37.26	36.76	37.25	37.10	1,017,043.00
29.01.2025	37.92	37.16	37.17	37.49	1,405,343.00
30.01.2025	38.27	37.59	37.84	38.18	1,323,113.00
31.01.2025	38.82	37.90	38.38	38.15	1,309,501.00
03.02.2025	37.47	36.99	37.07	37.47	72,867.00
04.02.2025	38.30	37.65	37.82	37.84	1,215,613.00
05.02.2025	38.22	37.82	38.10	37.98	343,869.00
06.02.2025	38.80	37.78	37.94	38.64	1,018,833.00
07.02.2025	39.10	38.18	38.85	38.52	1,119,979.00
10.02.2025	39.07	38.53	38.90	38.77	1,085,912.00
11.02.2025	38.83	38.18	38.41	38.31	997,083.00
12.02.2025	38.02	37.32	37.70	37.59	635,535.00
13.02.2025	37.92	36.79	37.80	37.30	1,130,964.00
14.02.2025	37.78	37.25	37.55	37.50	819,461.00
18.02.2025	37.80	37.14	37.40	37.46	937,745.00
19.02.2025	40.38	37.22	37.42	40.37	2,749,919.00
20.02.2025	41.27	40.18	41.00	40.88	2,912,171.00
21.02.2025	41.31	39.37	41.24	39.79	2,256,550.00
24.02.2025	40.19	38.99	40.00	39.21	1,526,081.00
25.02.2025	39.96	39.36	39.55	40.07	2,080,524.00
26.02.2025	40.79	38.08	40.23	40.00	3,066,680.00
27.02.2025	40.14	38.59	39.50	38.75	2,511,267.00
28.02.2025	39.28	38.43	38.66	39.27	3,614,780.00
03.03.2025	39.49	37.06	39.23	37.40	2,844,219.00
04.03.2025	37.91	35.40	36.72	36.81	3,703,454.00
05.03.2025	37.29	36.28	36.96	37.13	1,745,201.00
06.03.2025	37.01	35.92	36.45	36.08	2,019,176.00
07.03.2025	36.38	35.03	36.10	36.28	2,869,851.00
10.03.2025	36.26	35.44	35.57	35.95	3,044,177.00
11.03.2025	37.13	35.58	35.95	36.40	3,345,500.00
12.03.2025	37.22	36.19	36.88	36.75	1,557,035.00
13.03.2025	37.08	35.64	36.68	35.75	1,151,414.00
14.03.2025	37.23	36.06	36.30	37.17	967,239.00
17.03.2025	37.80	36.72	36.97	37.52	880,409.00
18.03.2025	37.60	36.78	37.47	37.10	813,778.00
19.03.2025	37.94	36.94	37.19	37.76	930,107.00
20.03.2025	38.04	37.42	37.50	37.57	814,068.00
21.03.2025	37.48	36.67	37.21	37.14	1,669,239.00
24.03.2025	38.61	37.77	37.86	38.40	1,092,896.00
25.03.2025	38.70	37.59	38.31	37.97	883,363.00
26.03.2025	37.91	36.50	37.88	36.73	965,327.00
27.03.2025	36.87	35.96	36.52	36.70	1,213,167.00
28.03.2025	36.91	35.75	36.68	35.98	1,140,305.00
31.03.2025	35.87	35.00	35.63	35.76	1,812,239.00
01.04.2025	36.16	35.18	35.59	35.89	1,432,792.00
02.04.2025	36.51	35.20	35.20	36.33	1,101,296.00
03.04.2025	35.19	33.45	35.02	33.91	1,810,163.00
04.04.2025	32.96	31.40	32.67	32.37	2,334,207.00
07.04.2025	34.02	30.76	31.47	32.34	2,119,118.00
08.04.2025	33.90	31.69	33.44	32.20	1,544,557.00
09.04.2025	35.72	31.81	31.99	35.28	2,247,551.00
10.04.2025	35.06	33.36	34.37	34.32	1,268,428.00
11.04.2025	34.90	33.68	34.37	34.70	1,364,220.00
14.04.2025	36.02	34.71	35.39	35.35	1,468,094.00
15.04.2025	36.30	35.35	35.35	35.83	2,059,422.00
16.04.2025	35.75	34.05	35.23	34.42	1,127,026.00
17.04.2025	35.76	34.34	34.75	34.79	1,191,433.00
21.04.2025	34.64	33.24	34.28	33.71	923,691.00
22.04.2025	34.91	34.02	34.04	34.76	1,670,540.00
23.04.2025	36.64	35.70	35.81	36.01	1,329,623.00
24.04.2025	37.29	36.00	36.03	37.28	1,313,326.00
25.04.2025	37.98	36.95	37.38	37.44	1,121,872.00
28.04.2025	38.12	36.87	37.27	37.36	1,600,384.00
29.04.2025	37.71	36.83	37.25	37.49	1,962,736.00
30.04.2025	38.00	36.69	37.01	37.83	2,315,428.00
01.05.2025	40.84	39.07	40.51	40.34	3,210,302.00
02.05.2025	42.54	41.06	41.23	42.32	2,875,658.00
05.05.2025	42.95	42.26	42.32	42.85	4,722,026.00
06.05.2025	43.00	41.95	42.51	42.49	2,077,983.00
07.05.2025	43.53	42.54	42.83	43.39	3,331,400.00
08.05.2025	44.37	43.31	43.83	43.92	3,103,771.00
09.05.2025	44.24	43.52	43.94	44.16	1,492,555.00
12.05.2025	45.74	44.78	45.74	45.37	2,683,602.00
13.05.2025	46.18	45.24	45.56	45.81	2,817,059.00
14.05.2025	46.12	45.51	45.98	45.77	1,706,955.00
15.05.2025	45.92	45.31	45.75	45.78	1,648,093.00
16.05.2025	45.94	45.46	45.75	45.90	1,681,753.00
19.05.2025	46.12	45.24	45.43	46.00	2,902,993.00
20.05.2025	46.29	45.72	45.80	45.92	1,228,823.00
21.05.2025	48.08	45.62	45.65	46.10	2,902,021.00
22.05.2025	46.12	45.24	46.12	45.72	2,813,164.00
23.05.2025	45.87	45.00	45.10	45.61	1,252,364.00
27.05.2025	46.92	45.65	46.31	46.85	1,845,814.00
28.05.2025	47.12	46.51	46.82	46.51	1,770,303.00
29.05.2025	46.92	46.53	46.77	46.76	2,139,336.00
30.05.2025	46.84	46.28	46.75	46.67	1,916,273.00
02.06.2025	46.89	45.94	46.49	46.82	1,377,355.00
03.06.2025	47.83	47.00	47.03	47.57	2,246,713.00
04.06.2025	47.95	47.49	47.58	47.50	1,793,374.00
05.06.2025	48.26	47.38	47.52	47.89	1,455,982.00
06.06.2025	48.83	47.90	48.40	48.74	1,979,305.00
09.06.2025	48.96	47.49	48.58	47.69	2,132,087.00
10.06.2025	48.04	47.10	47.84	47.66	1,274,830.00
11.06.2025	48.26	47.58	47.86	48.12	1,346,746.00
12.06.2025	48.42	47.86	47.98	48.21	908,604.00
13.06.2025	48.40	47.62	47.70	47.85	889,423.00
16.06.2025	48.96	48.13	48.30	48.65	1,526,860.00
17.06.2025	49.03	48.39	48.44	48.89	1,028,707.00
18.06.2025	49.55	47.92	48.98	48.95	1,466,497.00
20.06.2025	51.95	50.15	51.66	51.23	10,907,640.00
23.06.2025	51.60	50.55	51.04	50.84	37,612,290.00
24.06.2025	50.97	50.16	50.73	50.73	4,328,092.00

צרו איתנו קשר *5988