גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אוו-פויינט > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוו-פויינט

AvePoint

מניה AVPT 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
16:30					0.00
16:40	10.15	10.15	10.15	10.15	0.00
16:50	10.08	10.08	10.08	10.08	30,786.00
17:00	10.04	10.04	10.04	10.04	17,319.00
17:10	9.955	9.955	9.955	9.955	9,901.00
17:20	9.89	9.89	9.89	9.89	21,029.00
17:30	9.9	9.9	9.9	9.9	11,282.00
17:40	10	10	10	10	23,709.00
17:50	9.99	9.99	9.99	9.99	6,989.00
18:00	9.985	9.985	9.985	9.985	10,986.00
18:10	9.975	9.975	9.975	9.975	7,120.00
18:20	10.03	10.03	10.03	10.03	9,527.00
18:30	10.025	10.025	10.025	10.025	6,147.00
18:40	10.05	10.05	10.05	10.05	4,960.00
18:50	10.07	10.07	10.07	10.07	8,806.00
19:00	10.09	10.09	10.09	10.09	7,775.00
19:10	10.06	10.06	10.06	10.06	4,317.00
19:20	10.04	10.04	10.04	10.04	5,732.00
19:30	10.05	10.05	10.05	10.05	6,021.00
19:40	10.105	10.105	10.105	10.105	7,883.00
19:50	10.105	10.105	10.105	10.105	7,335.00
20:00	10.095	10.095	10.095	10.095	4,723.00
20:10	10.155	10.155	10.155	10.155	13,615.00
20:20	10.165	10.165	10.165	10.165	30,427.00
20:30	10.19	10.19	10.19	10.19	4,528.00
20:40	10.155	10.155	10.155	10.155	5,590.00
20:50	10.155	10.155	10.155	10.155	3,412.00
21:00	10.165	10.165	10.165	10.165	4,533.00
21:10	10.16	10.16	10.16	10.16	6,262.00
21:20	10.175	10.175	10.175	10.175	11,085.00
21:30	10.245	10.245	10.245	10.245	14,876.00
21:40	10.225	10.225	10.225	10.225	12,270.00
21:50	10.225	10.225	10.225	10.225	5,936.00
22:00	10.22	10.22	10.22	10.22	14,659.00
22:10	10.225	10.225	10.225	10.225	9,702.00
22:20	10.25	10.25	10.25	10.25	14,695.00
22:30	10.23	10.23	10.23	10.23	14,145.00
22:40	10.235	10.235	10.235	10.235	68,137.00
22:50	10.235	10.235	10.235	10.235	18,283.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	9.995	9.86	9.89	9.995	42,546.00
27.04.2026 17:30	10	9.94	9.975	9.955	43,817.00
27.04.2026 18:00	9.985	9.91	9.97	9.98	60,190.00
27.04.2026 18:30	9.98	9.91	9.98	9.945	87,425.00
27.04.2026 19:00	9.975	9.945	9.95	9.965	55,572.00
27.04.2026 19:30	9.965	9.9301	9.965	9.95	59,310.00
27.04.2026 20:00	9.99	9.94	9.95	9.99	90,578.00
27.04.2026 20:30	10.005	9.98	9.99	9.985	103,780.00
27.04.2026 21:00	10.025	9.98	9.985	10.02	115,537.00
27.04.2026 21:30	10.02	9.965	10.02	9.965	116,853.00
27.04.2026 22:00	9.965	9.92	9.965	9.935	149,249.00
27.04.2026 22:30	9.93	9.885	9.93	9.915	198,767.00
28.04.2026 16:30	10.165	9.98	9.98	10.02	29,652.00
28.04.2026 17:00	10.04	9.97	9.98	9.97	68,203.00
28.04.2026 17:30	9.99	9.91	9.97	9.93	89,394.00
28.04.2026 18:00	9.99	9.93	9.945	9.95	108,737.00
28.04.2026 18:30	9.95	9.91	9.95	9.915	85,299.00
28.04.2026 19:00	9.935	9.91	9.93	9.935	67,787.00
28.04.2026 19:30	9.975	9.9358	9.9358	9.975	70,591.00
28.04.2026 20:00	10.01	9.955	9.9789	10.01	75,623.00
28.04.2026 20:30	10.02	9.985	10.02	10.015	43,377.00
28.04.2026 21:00	10.015	9.975	10.015	9.99	95,101.00
28.04.2026 21:30	9.995	9.975	9.985	9.985	82,608.00
28.04.2026 22:00	10	9.95	9.97	10	151,554.00
28.04.2026 22:30	10.025	10	10.01	10.02	130,022.00
29.04.2026 16:30	9.965	9.84	9.87	9.87	18,275.00
29.04.2026 17:00	9.88	9.815	9.88	9.84	23,516.00
29.04.2026 17:30	9.91	9.81	9.835	9.91	29,328.00
29.04.2026 18:00	9.91	9.8502	9.91	9.89	36,398.00
29.04.2026 18:30	9.93	9.875	9.9	9.9	46,387.00
29.04.2026 19:00	9.915	9.895	9.91	9.9	36,533.00
29.04.2026 19:30	9.9	9.88	9.895	9.9	35,151.00
29.04.2026 20:00	9.885	9.835	9.885	9.855	55,196.00
29.04.2026 20:30	9.905	9.855	9.855	9.8999	49,204.00
29.04.2026 21:00	9.91	9.855	9.89	9.91	87,685.00
29.04.2026 21:30	9.965	9.9	9.915	9.965	100,668.00
29.04.2026 22:00	9.98	9.955	9.965	9.965	101,967.00
29.04.2026 22:30	9.96	9.92	9.96	9.93	193,385.00
30.04.2026 16:30	9.79	9.63	9.67	9.645	20,210.00
30.04.2026 17:00	9.615	9.54	9.58	9.615	36,389.00
30.04.2026 17:30	9.705	9.605	9.61	9.705	57,865.00
30.04.2026 18:00	9.74	9.7	9.715	9.72	57,420.00
30.04.2026 18:30	9.735	9.685	9.715	9.73	64,856.00
30.04.2026 19:00	9.755	9.7001	9.75	9.71	73,700.00
30.04.2026 19:30	9.715	9.665	9.71	9.665	93,934.00
30.04.2026 20:00	9.695	9.655	9.67	9.695	99,182.00
30.04.2026 20:30	9.725	9.7	9.71	9.725	114,900.00
30.04.2026 21:00	9.745	9.725	9.735	9.735	109,371.00
30.04.2026 21:30	9.74	9.72	9.74	9.725	135,869.00
30.04.2026 22:00	9.765	9.72	9.725	9.755	166,030.00
30.04.2026 22:30	9.795	9.74	9.765	9.74	225,285.00
01.05.2026 16:30	10.25	9.995	10.05	9.995	30,592.00
01.05.2026 17:00	9.995	9.875	9.99	9.95	58,666.00
01.05.2026 17:30	10	9.945	9.945	9.98	60,504.00
01.05.2026 18:00	10.055	9.97	9.975	10.055	73,554.00
01.05.2026 18:30	10.1	10.035	10.06	10.08	57,922.00
01.05.2026 19:00	10.09	10.0398	10.07	10.09	60,424.00
01.05.2026 19:30	10.115	10.085	10.1	10.115	73,549.00
01.05.2026 20:00	10.19	10.115	10.115	10.18	93,624.00
01.05.2026 20:30	10.18	10.155	10.18	10.165	75,614.00
01.05.2026 21:00	10.245	10.145	10.17	10.23	108,843.00
01.05.2026 21:30	10.245	10.205	10.235	10.215	124,155.00
01.05.2026 22:00	10.29	10.205	10.205	10.265	150,434.00
01.05.2026 22:30	10.2747	10.205	10.27	10.21	307,526.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	12.92	12.72	12.85	12.78	817,536.00
03.12.2025	13.02	12.59	12.75	12.94	938,330.00
04.12.2025	13.23	12.89	13.00	13.19	7,030,340.00
05.12.2025	13.57	13.10	13.26	13.40	1,069,087.00
08.12.2025	13.57	13.32	13.56	13.50	737,263.00
09.12.2025	13.68	13.32	13.47	13.62	1,082,533.00
10.12.2025	13.79	13.48	13.57	13.70	1,477,037.00
11.12.2025	14.17	13.68	13.69	14.01	990,320.00
12.12.2025	14.00	13.80	13.86	13.89	936,578.00
15.12.2025	13.89	13.36	13.89	13.40	2,026,292.00
16.12.2025	13.86	13.36	13.36	13.71	2,188,045.00
17.12.2025	13.90	13.65	13.71	13.70	2,619,748.00
18.12.2025	14.24	13.81	13.86	14.11	1,062,388.00
19.12.2025	14.12	13.89	14.10	13.94	2,588,873.00
22.12.2025	13.94	13.60	13.94	13.63	921,421.00
23.12.2025	13.66	13.37	13.56	13.62	800,987.00
24.12.2025	13.70	13.56	13.57	13.59	385,549.00
26.12.2025	13.80	13.60	13.63	13.77	571,970.00
29.12.2025	14.06	13.67	13.67	14.03	1,191,100.00
30.12.2025	14.15	13.87	14.03	13.97	971,451.00
31.12.2025	14.01	13.88	13.97	13.89	670,874.00
02.01.2026	13.90	13.06	13.89	13.22	1,080,968.00
05.01.2026	13.69	13.19	13.19	13.53	906,839.00
06.01.2026	13.74	13.36	13.44	13.66	829,116.00
07.01.2026	14.09	13.65	13.65	14.00	616,841.00
08.01.2026	13.93	13.52	13.87	13.67	688,604.00
09.01.2026	13.81	13.44	13.65	13.62	692,734.00
12.01.2026	13.76	13.47	13.59	13.63	6,152,266.00
13.01.2026	13.75	13.28	13.63	13.50	799,080.00
14.01.2026	13.45	12.90	13.43	13.01	1,128,188.00
15.01.2026	13.15	12.88	13.01	13.05	736,526.00
16.01.2026	13.09	12.68	13.05	12.68	972,041.00
20.01.2026	12.63	12.30	12.38	12.40	2,010,993.00
21.01.2026	12.65	12.27	12.43	12.52	1,048,352.00
22.01.2026	12.65	12.43	12.60	12.51	1,268,355.00
23.01.2026	12.70	12.48	12.53	12.59	1,143,639.00
26.01.2026	12.95	12.59	12.60	12.80	1,474,332.00
27.01.2026	12.85	12.31	12.79	12.38	751,491.00
28.01.2026	12.66	12.35	12.64	12.40	836,881.00
29.01.2026	12.21	11.74	12.16	11.92	1,644,788.00
30.01.2026	11.98	11.58	11.87	11.63	1,318,957.00
02.02.2026	11.87	11.55	11.63	11.70	1,299,122.00
03.02.2026	11.59	10.38	11.53	10.58	1,807,973.00
04.02.2026	10.78	10.12	10.38	10.53	1,759,078.00
05.02.2026	10.77	10.13	10.50	10.16	1,860,644.00
06.02.2026	10.66	10.19	10.39	10.57	1,587,885.00
09.02.2026	10.98	10.48	10.59	10.88	1,356,297.00
10.02.2026	11.27	10.88	11.01	10.93	828,779.00
11.02.2026	10.91	10.32	10.91	10.56	1,064,812.00
12.02.2026	10.71	10.30	10.58	10.43	1,644,684.00
13.02.2026	10.82	10.54	10.59	10.56	2,121,235.00
17.02.2026	10.78	10.31	10.55	10.41	2,022,519.00
18.02.2026	10.76	10.25	10.42	10.60	2,150,228.00
19.02.2026	10.69	10.39	10.51	10.63	985,925.00
20.02.2026	10.82	10.44	10.57	10.50	1,447,784.00
23.02.2026	10.40	9.90	10.40	9.95	974,462.00
24.02.2026	10.33	9.85	9.90	10.13	1,053,703.00
25.02.2026	10.31	9.91	10.10	10.23	1,037,516.00
26.02.2026	10.66	10.16	10.43	10.38	1,508,500.00
27.02.2026	11.15	10.42	10.73	10.78	2,305,431.00
02.03.2026	10.82	10.40	10.58	10.51	2,086,082.00
03.03.2026	10.96	10.20	10.20	10.80	1,350,897.00
04.03.2026	11.23	10.82	10.89	11.11	1,386,377.00
05.03.2026	11.41	11.06	11.11	11.29	1,619,832.00
06.03.2026	11.32	10.99	11.26	11.09	1,133,188.00
09.03.2026	11.10	10.72	10.93	11.02	1,358,823.00
10.03.2026	11.00	10.49	10.97	10.72	982,842.00
11.03.2026	10.92	10.52	10.72	10.58	962,265.00
12.03.2026	10.67	10.40	10.44	10.46	1,143,714.00
13.03.2026	10.65	10.29	10.40	10.43	872,373.00
16.03.2026	10.59	10.38	10.44	10.52	915,575.00
17.03.2026	10.83	10.44	10.49	10.49	1,101,755.00
18.03.2026	10.48	10.25	10.25	10.35	886,811.00
19.03.2026	10.59	10.27	10.29	10.44	999,294.00
20.03.2026	10.41	10.09	10.34	10.30	1,508,510.00
23.03.2026	10.40	10.10	10.28	10.24	1,250,549.00
24.03.2026	10.13	9.59	10.13	9.61	2,042,348.00
25.03.2026	9.92	9.60	9.81	9.68	745,139.00
26.03.2026	9.99	9.55	9.63	9.78	554,562.00
27.03.2026	9.61	9.33	9.61	9.44	638,122.00
30.03.2026	9.69	9.30	9.53	9.37	1,472,636.00
31.03.2026	9.61	9.23	9.48	9.51	1,678,394.00
01.04.2026	9.73	9.40	9.58	9.72	918,763.00
02.04.2026	9.95	9.47	9.62	9.94	917,083.00
06.04.2026	10.06	9.79	9.85	10.03	855,638.00
07.04.2026	10.10	9.91	10.01	10.01	854,645.00
08.04.2026	10.40	9.74	10.37	9.80	835,087.00
09.04.2026	9.73	9.03	9.70	9.14	1,238,773.00
10.04.2026	9.24	8.84	9.11	8.99	1,114,092.00
13.04.2026	9.49	8.96	9.02	9.47	1,283,286.00
14.04.2026	9.70	9.30	9.53	9.40	741,428.00
15.04.2026	9.83	9.46	9.55	9.75	896,851.00
16.04.2026	10.04	9.86	9.96	9.97	707,200.00
17.04.2026	10.28	9.98	10.22	10.04	1,353,359.00
20.04.2026	10.22	9.93	9.97	10.06	867,961.00
21.04.2026	10.39	9.99	10.11	10.06	613,387.00
22.04.2026	10.28	10.10	10.15	10.24	667,297.00
23.04.2026	9.91	9.38	9.91	9.62	654,923.00
24.04.2026	9.88	9.60	9.65	9.85	885,834.00
27.04.2026	10.03	9.72	9.76	9.90	804,013.00
28.04.2026	10.18	9.90	9.97	10.01	724,277.00
29.04.2026	9.98	9.81	9.87	9.92	709,255.00
30.04.2026	9.80	9.54	9.76	9.75	940,969.00
01.05.2026	10.30	9.87	10.04	10.21	839,851.00

צרו איתנו קשר *5988