גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.פי.אי. גרופ

API Group

מניה APG ניו-יורק 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
16:30					0.00
16:40	38.755	38.755	38.755	38.755	0.00
16:50	38.67	38.67	38.67	38.67	15,624.00
17:00	38.57	38.57	38.57	38.57	25,934.00
17:10	38.61	38.61	38.61	38.61	33,614.00
17:20	38.76	38.76	38.76	38.76	6,021.00
17:30	38.785	38.785	38.785	38.785	6,653.00
17:40	38.945	38.945	38.945	38.945	11,794.00
17:50	38.885	38.885	38.885	38.885	8,481.00
18:00	38.88	38.88	38.88	38.88	11,785.00
18:10	38.94	38.94	38.94	38.94	14,723.00
18:20	38.88	38.88	38.88	38.88	8,097.00
18:30	38.95	38.95	38.95	38.95	17,878.00
18:40	38.84	38.84	38.84	38.84	11,154.00
18:50	38.92	38.92	38.92	38.92	13,618.00
19:00	38.91	38.91	38.91	38.91	5,829.00
19:10	38.92	38.92	38.92	38.92	9,336.00
19:20	38.861	38.861	38.861	38.861	4,578.00
19:30	38.835	38.835	38.835	38.835	15,019.00
19:40	38.83	38.83	38.83	38.83	8,077.00
19:50	38.85	38.85	38.85	38.85	6,581.00
20:00	38.97	38.97	38.97	38.97	3,750.00
20:10	39.03	39.03	39.03	39.03	6,606.00
20:20	38.97	38.97	38.97	38.97	7,823.00
20:30	38.995	38.995	38.995	38.995	5,933.00
20:40	39.065	39.065	39.065	39.065	4,822.00
20:50	39.06	39.06	39.06	39.06	6,108.00
21:00	39.12	39.12	39.12	39.12	5,234.00
21:10	39.115	39.115	39.115	39.115	7,053.00
21:20	39.15	39.15	39.15	39.15	4,515.00
21:30	39.14	39.14	39.14	39.14	7,519.00
21:40	39.16	39.16	39.16	39.16	6,561.00
21:50	39.16	39.16	39.16	39.16	7,137.00
22:00	39.14	39.14	39.14	39.14	10,007.00
22:10	39.14	39.14	39.14	39.14	7,315.00
22:20	39.1532	39.1532	39.1532	39.1532	9,114.00
22:30	39.06	39.06	39.06	39.06	36,095.00
22:40	39.08	39.08	39.08	39.08	18,701.00
22:50	39.13	39.13	39.13	39.13	33,371.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	39.25	39.06	39.125	39.19	56,816.00
01.12.2025 17:30	39.28	39.16	39.21	39.265	63,728.00
01.12.2025 18:00	39.28	39.2	39.28	39.25	90,517.00
01.12.2025 18:30	39.345	39.24	39.255	39.29	259,815.00
01.12.2025 19:00	39.34	39.28	39.335	39.32	267,343.00
01.12.2025 19:30	39.41	39.32	39.34	39.37	179,516.00
01.12.2025 20:00	39.435	39.39	39.39	39.41	200,385.00
01.12.2025 20:30	39.52	39.42	39.44	39.45	443,516.00
01.12.2025 21:00	39.45	39.21	39.45	39.21	442,215.00
01.12.2025 21:30	39.24	39.13	39.2	39.13	400,304.00
01.12.2025 22:00	39.203	39.119	39.15	39.13	582,922.00
01.12.2025 22:30	39.15	38.895	39.15	38.96	1,225,860.00
02.12.2025 16:30	39.18	38.882	39.1675	39.0858	25,808.00
02.12.2025 17:00	39.04	38.8301	39.04	38.8301	53,087.00
02.12.2025 17:30	38.77	38.62	38.72	38.62	110,617.00
02.12.2025 18:00	38.685	38.56	38.665	38.56	311,089.00
02.12.2025 18:30	38.75	38.58	38.58	38.715	249,472.00
02.12.2025 19:00	39.015	38.775	38.78	39.015	242,888.00
02.12.2025 19:30	39.09	38.975	39.02	39	302,339.00
02.12.2025 20:00	39.14	38.985	38.985	39.1	379,104.00
02.12.2025 20:30	39.12	38.975	39.11	38.975	576,887.00
02.12.2025 21:00	39.0296	38.955	39	38.99	464,318.00
02.12.2025 21:30	39	38.93	38.97	38.94	565,040.00
02.12.2025 22:00	39	38.92	38.92	38.97	618,666.00
02.12.2025 22:30	39.005	38.845	38.985	38.86	935,618.00
03.12.2025 16:30	38.78	38.3901	38.75	38.595	22,624.00
03.12.2025 17:00	38.71	38.59	38.64	38.69	44,929.00
03.12.2025 17:30	38.865	38.69	38.69	38.785	107,594.00
03.12.2025 18:00	38.92	38.83	38.83	38.88	167,893.00
03.12.2025 18:30	38.95	38.77	38.88	38.77	215,668.00
03.12.2025 19:00	38.88	38.72	38.8	38.865	354,488.00
03.12.2025 19:30	38.93	38.85	38.86	38.93	267,201.00
03.12.2025 20:00	39.045	38.95	38.95	39.01	311,576.00
03.12.2025 20:30	39.02	38.815	39.005	38.815	369,626.00
03.12.2025 21:00	38.91	38.83	38.83	38.88	456,911.00
03.12.2025 21:30	38.88	38.65	38.88	38.65	546,878.00
03.12.2025 22:00	38.8951	38.59	38.665	38.8951	708,405.00
03.12.2025 22:30	38.89	38.69	38.89	38.735	1,175,518.00
04.12.2025 16:30	38.89	38.655	38.655	38.68	10,515.00
04.12.2025 17:00	38.665	38.47	38.62	38.665	74,399.00
04.12.2025 17:30	38.84	38.65	38.69	38.84	107,473.00
04.12.2025 18:00	38.99	38.83	38.83	38.83	97,611.00
04.12.2025 18:30	38.8598	38.77	38.805	38.8598	177,596.00
04.12.2025 19:00	38.83	38.73	38.83	38.8	284,346.00
04.12.2025 19:30	38.93	38.81	38.81	38.9099	218,715.00
04.12.2025 20:00	38.94	38.855	38.91	38.89	317,113.00
04.12.2025 20:30	38.89	38.76	38.88	38.76	374,800.00
04.12.2025 21:00	38.85	38.74	38.77	38.83	474,534.00
04.12.2025 21:30	38.9	38.77	38.85	38.77	625,146.00
04.12.2025 22:00	38.88	38.69	38.78	38.845	787,801.00
04.12.2025 22:30	38.965	38.765	38.835	38.96	921,456.00
05.12.2025 16:30	38.91	38.505	38.7	38.51	29,145.00
05.12.2025 17:00	38.815	38.44	38.44	38.79	99,837.00
05.12.2025 17:30	38.945	38.8	38.83	38.91	90,270.00
05.12.2025 18:00	38.99	38.845	38.94	38.92	236,026.00
05.12.2025 18:30	38.955	38.835	38.91	38.92	243,692.00
05.12.2025 19:00	38.93	38.81	38.905	38.81	219,581.00
05.12.2025 19:30	38.975	38.8101	38.84	38.975	187,394.00
05.12.2025 20:00	39.035	38.95	38.97	39.035	262,748.00
05.12.2025 20:30	39.15	39.05	39.05	39.149	304,238.00
05.12.2025 21:00	39.1781	39.11	39.14	39.17	288,463.00
05.12.2025 21:30	39.2	39.125	39.18	39.14	347,802.00
05.12.2025 22:00	39.18	39.06	39.13	39.1	384,294.00
05.12.2025 22:30	39.15	39.01	39.1	39.04	707,276.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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