גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.פי.אי. גרופ

API Group

מניה APG ניו-יורק USD

שער

44.16

שינוי

+0.55%

שינוי ב USD

0.24

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
17:20					0.00
17:30	43.87	43.87	43.87	43.87	0.00
17:40	43.79	43.79	43.79	43.79	25,321.00
17:50	43.81	43.81	43.81	43.81	29,146.00
18:00	43.88	43.88	43.88	43.88	18,291.00
18:10	43.92	43.92	43.92	43.92	12,849.00
18:20	43.87	43.87	43.87	43.87	15,883.00
18:30	43.88	43.88	43.88	43.88	15,022.00
18:40	43.86	43.86	43.86	43.86	22,492.00
18:50	43.86	43.86	43.86	43.86	13,613.00
19:00	43.9	43.9	43.9	43.9	17,835.00
19:10	43.86	43.86	43.86	43.86	22,273.00
19:20	43.83	43.83	43.83	43.83	23,923.00
19:30	43.9	43.9	43.9	43.9	18,708.00
19:40	43.9455	43.9455	43.9455	43.9455	13,760.00
19:50	44.03	44.03	44.03	44.03	53,893.00
20:00	44.01	44.01	44.01	44.01	7,945.00
20:10	43.93	43.93	43.93	43.93	13,257.00
20:20	44.0091	44.0091	44.0091	44.0091	8,290.00
20:30	44.115	44.115	44.115	44.115	18,875.00
20:40	44.11	44.11	44.11	44.11	11,170.00
20:50	44.14	44.14	44.14	44.14	44,471.00
21:00	44.175	44.175	44.175	44.175	29,286.00
21:10	44.075	44.075	44.075	44.075	24,056.00
21:20	44.085	44.085	44.085	44.085	9,919.00
21:30	44.015	44.015	44.015	44.015	22,161.00
21:40	44.06	44.06	44.06	44.06	30,624.00
21:50	44.05	44.05	44.05	44.05	16,979.00
22:00	44.065	44.065	44.065	44.065	19,656.00
22:10	44.055	44.055	44.055	44.055	27,012.00
22:20	44.12	44.12	44.12	44.12	37,916.00
22:30	44.1	44.1	44.1	44.1	48,798.00
22:40	44.075	44.075	44.075	44.075	79,788.00
22:50	44.02	44.02	44.02	44.02	94,591.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2025 17:00	42.87	42.43	42.495	42.6	482,304.00
06.05.2025 17:30	42.83	42.56	42.63	42.83	592,205.00
06.05.2025 18:00	42.99	42.85	42.865	42.92	654,753.00
06.05.2025 18:30	42.925	42.7	42.91	42.7	958,614.00
06.05.2025 19:00	42.89	42.66	42.705	42.69	1,384,044.00
06.05.2025 19:30	42.74	42.475	42.69	42.475	1,636,624.00
06.05.2025 20:00	42.62	42.425	42.465	42.535	1,684,568.00
06.05.2025 20:30	42.58	42.37	42.53	42.37	2,163,591.00
06.05.2025 21:00	42.605	42.37	42.4	42.56	2,745,117.00
06.05.2025 21:30	42.705	42.47	42.59	42.61	2,640,596.00
06.05.2025 22:00	42.625	42.47	42.615	42.48	3,061,076.00
06.05.2025 22:30	42.609	42.42	42.5	42.45	3,701,100.00
07.05.2025 16:30	42.975	42.595	42.635	42.765	77,329.00
07.05.2025 17:00	42.955	42.77	42.77	42.955	237,769.00
07.05.2025 17:30	42.98	42.8	42.97	42.835	310,756.00
07.05.2025 18:00	42.99	42.8425	42.8425	42.975	436,292.00
07.05.2025 18:30	43.215	42.975	42.975	43.09	782,214.00
07.05.2025 19:00	43.17	43.06	43.13	43.06	990,142.00
07.05.2025 19:30	43.41	43.05	43.07	43.4	1,241,436.00
07.05.2025 20:00	43.49	43.355	43.4	43.465	1,789,649.00
07.05.2025 20:30	43.48	43.245	43.46	43.31	2,122,308.00
07.05.2025 21:00	43.37	43.0275	43.28	43.16	3,111,149.00
07.05.2025 21:30	43.52	43.145	43.15	43.48	3,054,033.00
07.05.2025 22:00	43.41	43.18	43.41	43.23	4,061,384.00
07.05.2025 22:30	43.5	43.14	43.23	43.35	6,571,909.00
08.05.2025 16:30	43.83	43.375	43.83	43.65	89,098.00
08.05.2025 17:00	43.795	43.54	43.57	43.76	317,334.00
08.05.2025 17:30	43.795	43.46	43.795	43.47	2,152,678.00
08.05.2025 18:00	44.04	43.46	43.46	43.95	3,011,039.00
08.05.2025 18:30	44.19	43.93	43.93	44	3,968,719.00
08.05.2025 19:00	44.3	44	44.04	44.175	3,681,127.00
08.05.2025 19:30	44.305	44.15	44.185	44.28	4,769,381.00
08.05.2025 20:00	44.305	44.16	44.26	44.245	5,215,435.00
08.05.2025 20:30	44.315	44.2	44.26	44.265	5,396,244.00
08.05.2025 21:00	44.285	44.19	44.275	44.19	4,590,035.00
08.05.2025 21:30	44.25	44.2	44.205	44.22	4,962,701.00
08.05.2025 22:00	44.22	44.11	44.19	44.21	4,891,797.00
08.05.2025 22:30	44.209	43.885	44.195	43.895	4,481,717.00
09.05.2025 17:00	43.87	43.71	43.84	43.81	44,082.00
09.05.2025 17:30	43.95	43.76	43.86	43.91	449,139.00
09.05.2025 18:00	43.95	43.835	43.92	43.84	545,128.00
09.05.2025 18:30	43.94	43.8	43.81	43.88	676,974.00
09.05.2025 19:00	43.93	43.79	43.89	43.91	857,396.00
09.05.2025 19:30	44.08	43.905	43.905	43.98	879,193.00
09.05.2025 20:00	44.14	43.92	43.96	44.1	1,029,502.00
09.05.2025 20:30	44.19	44.11	44.11	44.17	1,263,258.00
09.05.2025 21:00	44.175	43.985	44.175	43.985	1,521,113.00
09.05.2025 21:30	44.085	44	44	44.05	1,779,996.00
09.05.2025 22:00	44.15	44.02	44.05	44.08	2,378,166.00
09.05.2025 22:30	44.185	43.98	44.06	44.165	3,202,066.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	36.83	36.42	36.70	36.48	955,331.00
10.07.2024	36.97	36.33	36.78	36.97	983,170.00
11.07.2024	38.10	37.38	37.57	37.69	794,343.00
12.07.2024	38.50	37.82	38.09	37.96	1,267,330.00
15.07.2024	38.26	37.70	38.12	37.79	885,954.00
16.07.2024	38.69	37.95	38.07	38.37	2,472,532.00
17.07.2024	38.17	36.47	38.13	36.49	2,112,519.00
18.07.2024	37.55	36.35	36.70	37.02	2,012,000.00
19.07.2024	37.30	36.61	37.01	36.72	839,975.00
22.07.2024	-99.99	-99.99	37.12	37.30	0.00
23.07.2024	38.58	37.68	37.68	38.16	1,035,457.00
24.07.2024	37.87	36.33	37.55	36.36	1,080,056.00
25.07.2024	37.25	36.01	36.49	36.49	965,079.00
26.07.2024	37.46	36.74	37.26	37.19	649,955.00
29.07.2024	37.68	36.92	37.24	36.95	1,326,358.00
30.07.2024	37.60	36.47	37.16	37.22	921,653.00
31.07.2024	38.56	37.60	37.69	37.89	1,660,609.00
01.08.2024	36.35	33.96	35.26	36.25	5,042,988.00
02.08.2024	35.72	33.16	35.72	34.33	3,159,677.00
05.08.2024	33.84	31.97	32.53	32.61	3,251,093.00
06.08.2024	33.91	32.58	32.58	33.20	2,224,255.00
07.08.2024	33.78	32.17	33.78	32.29	1,827,197.00
08.08.2024	33.78	32.31	32.86	33.68	1,212,363.00
09.08.2024	33.90	33.10	33.87	33.80	1,426,858.00
12.08.2024	33.85	33.09	33.85	33.29	733,393.00
13.08.2024	33.84	33.08	33.51	33.67	733,072.00
14.08.2024	33.98	33.47	33.88	33.95	811,358.00
15.08.2024	34.72	34.10	34.65	34.50	878,287.00
16.08.2024	34.55	34.11	34.47	34.21	446,085.00
19.08.2024	34.76	34.06	34.34	34.70	584,908.00
20.08.2024	34.77	34.29	34.71	34.64	553,235.00
21.08.2024	35.42	34.53	34.66	35.17	1,213,048.00
22.08.2024	35.45	35.05	35.23	35.07	982,166.00
23.08.2024	35.90	34.95	35.33	35.76	1,020,888.00
26.08.2024	36.33	35.58	35.91	35.60	536,470.00
27.08.2024	36.06	35.45	35.52	35.59	766,521.00
28.08.2024	35.82	34.91	35.61	35.10	660,952.00
29.08.2024	35.95	34.96	35.40	35.20	1,087,039.00
30.08.2024	35.72	35.16	35.32	35.55	1,006,889.00
03.09.2024	35.32	33.78	35.32	33.92	888,020.00
04.09.2024	34.00	33.35	33.70	33.43	864,358.00
05.09.2024	33.53	33.04	33.45	33.08	643,691.00
06.09.2024	33.54	32.71	33.24	32.82	1,165,690.00
09.09.2024	33.04	32.36	32.99	32.74	1,263,873.00
10.09.2024	32.90	32.42	32.85	32.73	1,131,241.00
11.09.2024	33.84	32.25	32.70	33.80	1,074,460.00
12.09.2024	34.40	33.66	33.98	34.03	1,132,279.00
13.09.2024	34.80	34.33	34.43	34.47	585,001.00
16.09.2024	34.82	34.16	34.59	34.45	815,434.00
17.09.2024	34.89	34.34	34.74	34.60	857,905.00
18.09.2024	35.06	34.27	34.77	34.72	1,087,236.00
19.09.2024	36.01	35.11	35.49	35.80	1,510,295.00
20.09.2024	35.80	35.09	35.48	35.22	2,428,539.00
23.09.2024	35.46	34.39	35.25	34.49	1,932,596.00
24.09.2024	34.54	33.66	34.50	33.99	4,013,713.00
25.09.2024	34.01	32.75	33.94	32.96	6,304,748.00
26.09.2024	33.96	32.77	33.23	33.95	6,839,152.00
27.09.2024	34.47	33.63	34.13	33.64	2,323,243.00
30.09.2024	33.73	32.70	33.42	33.02	2,117,608.00
01.10.2024	32.93	32.21	32.91	32.37	1,517,187.00
02.10.2024	32.57	31.94	32.00	32.47	1,662,796.00
03.10.2024	32.33	31.44	32.26	31.49	2,054,553.00
04.10.2024	32.22	31.68	32.03	32.13	1,571,086.00
07.10.2024	32.29	31.77	31.89	32.00	1,317,387.00
08.10.2024	32.26	31.95	32.10	32.08	1,776,094.00
09.10.2024	32.69	32.01	32.16	32.68	1,037,585.00
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

צרו איתנו קשר *5988