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 > ישראליות בארה"ב > צ'ק פוינט > גרפים

עדכון אחרון 18:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ק פוינט

Check Point Software Tech

ישראליות בניו-יורק CHKP 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	123.59	123.59	123.59	123.59	0.00
16:50	122.135	122.135	122.135	122.135	128,616.00
17:00	119.11	119.11	119.11	119.11	173,698.00
17:10	117.78	117.78	117.78	117.78	263,864.00
17:20	117.81	117.81	117.81	117.81	113,883.00
17:30	117.7019	117.7019	117.7019	117.7019	130,604.00
17:40	116.58	116.58	116.58	116.58	103,822.00
17:50	117.15	117.15	117.15	117.15	146,891.00
18:00	116.36	116.36	116.36	116.36	81,374.00
18:10	120.7983	120.7983	120.7983	120.7983	188,128.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	134.47	132.52	133.37	132.52	170,463.00
24.04.2026 17:30	133.36	132.53	132.53	132.685	282,149.00
24.04.2026 18:00	133.29	132.56	132.91	132.91	218,548.00
24.04.2026 18:30	133.75	133.185	133.185	133.405	278,853.00
24.04.2026 19:00	133.645	133.04	133.39	133.21	313,778.00
24.04.2026 19:30	133.94	133.205	133.205	133.81	313,533.00
24.04.2026 20:00	134.4	133.56	133.81	133.605	456,315.00
24.04.2026 20:30	134.04	133.38	133.605	133.57	631,793.00
24.04.2026 21:00	134.145	133.6	133.6	134.145	518,986.00
24.04.2026 21:30	134.6	134.11	134.11	134.555	550,281.00
24.04.2026 22:00	135.07	134.42	134.555	134.76	1,184,783.00
24.04.2026 22:30	134.765	134.1	134.63	134.48	1,767,385.00
27.04.2026 16:30	138.25	134.25	135.11	136.62	393,388.00
27.04.2026 17:00	138.34	136.48	136.765	138.34	780,204.00
27.04.2026 17:30	138.195	137.39	137.95	137.545	669,774.00
27.04.2026 18:00	138.37	137.435	138.13	138.37	973,583.00
27.04.2026 18:30	138.77	137.6575	138.43	138.77	1,228,442.00
27.04.2026 19:00	139	138.55	138.8	138.77	1,381,941.00
27.04.2026 19:30	138.98	138.49	138.755	138.82	1,640,625.00
27.04.2026 20:00	138.98	138.71	138.98	138.9	2,412,197.00
27.04.2026 20:30	138.99	138.405	138.835	138.67	1,667,699.00
27.04.2026 21:00	138.95	138.32	138.535	138.95	2,320,027.00
27.04.2026 21:30	138.98	138.45	138.88	138.47	2,185,731.00
27.04.2026 22:00	138.5	137.94	138.5	138.15	2,896,605.00
27.04.2026 22:30	138.475	137.855	138.115	138.01	3,763,733.00
28.04.2026 16:30	139.87	138.15	139.125	138.875	365,975.00
28.04.2026 17:00	139.05	137.98	138.355	137.98	792,173.00
28.04.2026 17:30	138.3	137.39	138.07	137.415	982,068.00
28.04.2026 18:00	138.82	137.36	137.495	137.995	1,298,896.00
28.04.2026 18:30	138.38	137.591	137.8	138.25	1,726,435.00
28.04.2026 19:00	138.93	138.26	138.63	138.54	1,487,156.00
28.04.2026 19:30	138.695	138.14	138.54	138.43	1,754,198.00
28.04.2026 20:00	139.05	138.305	138.44	139.05	1,677,983.00
28.04.2026 20:30	139.48	138.98	139.09	139.32	2,484,655.00
28.04.2026 21:00	139.32	138.81	139.32	138.83	1,833,620.00
28.04.2026 21:30	139.19	138.6775	138.8	139.15	2,464,949.00
28.04.2026 22:00	139.25	138.73	138.79	138.955	2,507,532.00
28.04.2026 22:30	139.335	138.695	138.865	139.08	3,096,677.00
29.04.2026 16:30	139.78	136.72	138.2	139.52	302,414.00
29.04.2026 17:00	139.8	138.24	139.25	138.47	501,387.00
29.04.2026 17:30	139.23	138.1	138.47	139.12	816,283.00
29.04.2026 18:00	139.29	138.17	139.29	138.74	911,961.00
29.04.2026 18:30	139.55	138.28	138.66	139.03	1,369,285.00
29.04.2026 19:00	140.31	139.07	139.08	139.885	1,701,175.00
29.04.2026 19:30	140.33	139.61	139.735	140.215	1,628,536.00
29.04.2026 20:00	140.32	139.38	140.23	139.81	2,366,878.00
29.04.2026 20:30	140.49	139.765	139.81	140.25	2,152,826.00
29.04.2026 21:00	140.98	140.24	140.31	140.98	3,307,511.00
29.04.2026 21:30	141.32	140.815	140.99	141.27	4,035,161.00
29.04.2026 22:00	141.42	140.4	141.36	140.6	4,187,763.00
29.04.2026 22:30	140.95	139.885	140.95	140.06	6,103,122.00
30.04.2026 16:30	124.42	117.57	122.985	117.57	3,545,474.00
30.04.2026 17:00	118.28	117.14	117.77	117.14	7,564,382.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2025	218.68	213.58	218.68	214.03	644,006.00
02.05.2025	219.26	215.33	217.05	217.55	612,595.00
05.05.2025	222.84	214.51	215.82	220.16	729,187.00
06.05.2025	221.92	216.58	218.00	220.84	734,833.00
07.05.2025	221.79	218.21	220.80	220.87	813,676.00
08.05.2025	222.63	217.86	220.10	220.67	724,027.00
09.05.2025	221.77	214.78	221.06	218.33	487,117.00
12.05.2025	220.76	213.95	219.16	217.23	1,132,785.00
13.05.2025	221.58	214.75	215.60	217.87	923,737.00
14.05.2025	219.00	212.83	217.86	214.49	580,276.00
15.05.2025	218.13	214.37	214.90	216.10	678,179.00
16.05.2025	218.68	215.64	216.31	218.68	519,217.00
19.05.2025	220.48	215.60	218.50	218.91	496,723.00
20.05.2025	223.71	219.20	223.71	220.92	904,199.00
21.05.2025	222.29	217.92	218.60	220.95	710,402.00
22.05.2025	226.00	220.33	220.33	224.86	729,620.00
23.05.2025	228.14	222.16	223.23	227.86	835,431.00
27.05.2025	230.40	226.53	227.00	228.62	831,176.00
28.05.2025	228.68	223.13	228.53	223.95	753,724.00
29.05.2025	225.88	219.91	223.83	224.39	583,170.00
30.05.2025	228.94	224.85	225.28	228.88	1,131,162.00
02.06.2025	230.11	226.43	227.45	229.89	474,315.00
03.06.2025	230.52	227.44	229.21	229.88	429,204.00
04.06.2025	232.50	229.69	229.69	230.91	560,231.00
05.06.2025	233.00	224.97	231.34	231.11	683,434.00
06.06.2025	233.78	229.85	231.37	233.47	429,109.00
09.06.2025	232.00	227.03	231.72	227.80	480,626.00
10.06.2025	229.72	225.90	227.06	229.65	649,069.00
11.06.2025	228.96	219.17	228.96	222.67	1,357,876.00
12.06.2025	226.15	221.47	224.01	222.95	627,512.00
13.06.2025	221.67	217.58	220.73	218.93	1,057,833.00
16.06.2025	223.31	218.26	218.58	221.22	947,167.00
17.06.2025	221.21	218.46	220.06	219.23	727,983.00
18.06.2025	220.84	217.74	219.00	218.26	538,949.00
20.06.2025	221.68	217.44	218.42	218.21	909,731.00
23.06.2025	224.34	215.88	217.46	223.37	561,540.00
24.06.2025	227.30	218.98	225.49	219.56	703,844.00
25.06.2025	222.32	218.00	218.36	218.93	449,929.00
26.06.2025	219.43	216.18	218.93	218.88	611,816.00
27.06.2025	219.00	215.83	218.00	216.45	521,017.00
30.06.2025	221.80	217.47	217.47	221.25	666,596.00
01.07.2025	222.98	218.29	221.52	221.08	869,035.00
02.07.2025	221.91	218.70	219.13	219.39	605,081.00
03.07.2025	225.21	218.69	219.55	223.63	304,434.00
07.07.2025	224.89	221.26	223.95	222.99	484,291.00
08.07.2025	226.43	222.61	223.92	226.19	710,320.00
09.07.2025	231.64	225.10	227.00	231.23	1,002,548.00
10.07.2025	232.07	221.26	232.07	221.26	865,004.00
11.07.2025	222.61	214.34	222.28	215.50	817,385.00
14.07.2025	221.42	213.28	215.83	220.68	731,022.00
15.07.2025	223.31	218.62	221.83	218.78	547,709.00
16.07.2025	220.71	216.79	218.67	218.07	514,925.00
17.07.2025	219.69	216.97	217.81	217.47	451,638.00
18.07.2025	218.94	215.06	218.17	215.48	911,625.00
21.07.2025	222.92	217.20	219.00	222.64	577,898.00
22.07.2025	225.23	221.21	222.83	222.89	517,062.00
23.07.2025	223.85	221.00	223.37	223.00	623,137.00
24.07.2025	224.20	221.12	222.74	222.01	584,753.00
25.07.2025	223.30	219.32	222.50	220.11	789,363.00
28.07.2025	222.21	217.82	220.53	218.29	1,064,240.00
29.07.2025	220.53	215.03	217.96	218.33	1,725,097.00
30.07.2025	205.20	185.00	203.26	186.67	4,044,125.00
31.07.2025	190.10	183.10	186.57	186.20	2,357,778.00
01.08.2025	189.84	185.05	186.33	188.58	1,821,571.00
04.08.2025	192.91	188.00	190.00	192.76	1,389,943.00
05.08.2025	195.00	188.75	192.84	188.90	1,105,379.00
06.08.2025	190.74	185.51	189.67	188.21	1,088,687.00
07.08.2025	189.35	183.69	189.35	185.03	1,704,353.00
08.08.2025	187.79	182.49	186.68	183.32	747,748.00
11.08.2025	185.54	180.33	183.16	180.73	794,026.00
12.08.2025	182.45	178.68	180.92	181.20	984,130.00
13.08.2025	188.57	181.31	182.83	188.12	1,161,210.00
14.08.2025	188.00	184.39	187.74	185.32	1,156,522.00
15.08.2025	189.34	184.30	184.30	188.92	800,930.00
18.08.2025	190.48	187.08	189.60	188.64	880,213.00
19.08.2025	190.63	186.74	189.75	188.00	901,310.00
20.08.2025	190.00	186.98	188.72	189.29	776,236.00
21.08.2025	189.85	186.25	188.17	188.41	617,852.00
22.08.2025	191.68	188.18	189.17	190.42	668,144.00
25.08.2025	191.91	187.55	191.10	187.72	662,964.00
26.08.2025	189.90	186.88	187.35	187.62	975,233.00
27.08.2025	190.81	187.63	187.88	190.67	531,257.00
28.08.2025	192.18	189.88	191.99	191.26	503,452.00
29.08.2025	193.86	191.54	191.54	193.14	547,453.00
02.09.2025	192.37	188.53	190.01	190.16	915,206.00
03.09.2025	192.76	188.86	191.97	191.47	579,648.00
04.09.2025	191.26	188.80	190.65	190.77	645,189.00
05.09.2025	193.93	190.26	192.26	193.09	1,170,077.00
08.09.2025	197.40	192.66	193.35	196.90	813,557.00
09.09.2025	197.14	194.20	196.59	196.56	557,105.00
10.09.2025	198.76	193.31	196.00	194.24	367,229.00
11.09.2025	196.89	193.76	195.13	196.54	382,020.00
12.09.2025	197.62	195.19	197.03	195.19	519,731.00
15.09.2025	198.13	194.62	194.88	198.00	613,192.00
16.09.2025	199.95	196.39	199.31	198.84	625,926.00
17.09.2025	200.99	196.13	199.71	196.54	505,725.00
18.09.2025	199.15	196.52	196.86	196.10	254,335.00
19.09.2025	199.55	196.40	196.66	197.66	1,946,544.00
22.09.2025	201.37	194.31	197.15	201.09	533,345.00
23.09.2025	207.64	200.08	206.26	201.01	477,605.00
24.09.2025	205.96	201.82	201.82	203.29	380,364.00
25.09.2025	204.37	201.49	202.79	201.94	176,950.00
26.09.2025	205.48	203.02	204.18	204.65	414,197.00
29.09.2025	207.71	204.85	205.30	205.80	502,638.00
30.09.2025	208.23	205.94	206.29	206.91	418,178.00
01.10.2025	208.27	200.04	207.00	204.13	536,305.00
02.10.2025	205.62	202.62	203.74	204.97	698,596.00
03.10.2025	205.56	201.26	204.31	201.57	553,433.00
06.10.2025	201.43	196.50	198.91	200.96	1,043,529.00
07.10.2025	203.63	197.68	202.03	200.44	697,477.00
08.10.2025	201.10	198.72	199.90	201.00	552,875.00
09.10.2025	201.00	196.54	201.00	198.05	577,272.00
10.10.2025	199.14	193.51	198.05	195.56	466,056.00
13.10.2025	197.35	193.59	196.61	194.85	377,527.00
14.10.2025	196.71	193.43	194.04	194.08	433,188.00
15.10.2025	195.04	189.77	194.64	190.24	505,419.00
16.10.2025	191.79	187.55	190.53	188.36	521,404.00
17.10.2025	191.22	187.29	187.29	190.65	471,814.00
20.10.2025	193.40	190.26	191.01	193.15	570,572.00
21.10.2025	197.86	191.59	192.12	196.75	468,671.00
22.10.2025	198.20	194.89	195.83	194.90	923,633.00
23.10.2025	195.32	192.32	194.82	193.56	564,456.00
24.10.2025	195.02	191.85	194.02	192.00	434,285.00
27.10.2025	194.00	190.28	194.00	191.72	1,013,564.00
28.10.2025	210.66	198.00	210.00	203.56	1,822,860.00
29.10.2025	204.27	196.02	204.27	197.28	897,670.00
30.10.2025	200.40	195.21	196.01	199.48	429,848.00
31.10.2025	200.20	194.96	198.70	195.68	661,505.00
03.11.2025	196.47	193.30	195.65	194.59	564,940.00
04.11.2025	194.81	190.25	194.59	191.76	954,280.00
05.11.2025	196.03	190.30	190.56	195.41	454,746.00
06.11.2025	197.58	192.15	193.70	196.52	527,701.00
07.11.2025	202.60	196.43	197.29	200.29	645,999.00
10.11.2025	202.93	198.29	200.48	202.11	371,099.00
11.11.2025	206.41	202.00	202.00	204.39	448,052.00
12.11.2025	205.81	200.53	204.97	202.31	513,286.00
13.11.2025	202.24	198.30	200.35	198.81	307,780.00
14.11.2025	200.20	195.80	195.84	197.52	367,030.00
17.11.2025	197.19	191.89	196.85	192.10	422,816.00
18.11.2025	193.90	189.22	192.48	190.70	378,283.00
19.11.2025	190.26	185.05	190.23	185.64	450,542.00
20.11.2025	187.65	182.74	186.65	183.93	323,744.00
21.11.2025	188.29	183.36	183.96	187.08	560,056.00
24.11.2025	189.28	182.35	187.95	183.55	703,803.00
25.11.2025	187.70	183.83	183.83	185.90	400,972.00
26.11.2025	188.00	182.06	186.08	184.34	447,730.00
28.11.2025	187.76	184.01	184.62	186.77	346,095.00
01.12.2025	188.36	185.49	187.50	187.05	364,974.00
02.12.2025	190.00	186.74	187.19	187.25	342,471.00
03.12.2025	191.93	180.74	180.74	191.10	900,878.00
04.12.2025	199.68	192.25	192.35	195.83	3,317,724.00
05.12.2025	199.90	192.01	195.00	193.06	978,485.00
08.12.2025	193.71	188.05	192.56	190.85	686,712.00
09.12.2025	194.80	189.46	190.16	194.19	470,309.00
10.12.2025	197.86	193.74	194.50	197.50	594,099.00
11.12.2025	198.96	196.39	197.41	198.48	435,259.00
12.12.2025	199.90	191.31	199.39	192.12	796,926.00
15.12.2025	193.77	186.86	193.77	187.29	552,384.00
16.12.2025	189.10	186.15	186.15	188.19	427,036.00
17.12.2025	188.95	186.71	188.19	187.34	547,377.00
18.12.2025	188.99	185.19	187.79	188.00	461,939.00
19.12.2025	190.59	186.95	188.13	189.14	904,917.00
22.12.2025	191.41	188.95	188.96	190.73	317,319.00
23.12.2025	191.77	188.89	190.02	189.44	268,757.00
24.12.2025	189.37	187.96	189.37	188.52	244,116.00
26.12.2025	190.38	188.00	188.78	189.64	151,860.00
29.12.2025	190.24	188.22	189.29	188.58	267,828.00
30.12.2025	189.45	187.31	187.73	187.46	252,392.00
31.12.2025	187.61	184.45	187.31	185.56	469,446.00
02.01.2026	186.46	180.08	185.75	181.03	345,563.00
05.01.2026	187.49	179.12	180.62	185.10	962,141.00
06.01.2026	187.93	181.87	184.10	186.01	818,977.00
07.01.2026	190.67	183.88	186.46	189.56	869,098.00
08.01.2026	192.27	188.99	189.89	190.76	957,211.00
09.01.2026	194.04	188.34	190.76	192.67	1,102,326.00
12.01.2026	195.41	189.96	193.50	190.00	1,017,489.00
13.01.2026	189.07	182.50	187.92	186.57	890,392.00
14.01.2026	192.28	185.66	188.98	188.17	963,866.00
15.01.2026	193.96	186.32	188.55	188.54	868,628.00
16.01.2026	188.70	185.32	188.11	185.54	823,060.00
20.01.2026	185.49	178.21	182.64	178.71	991,620.00
21.01.2026	179.51	173.77	177.82	174.36	1,136,835.00
22.01.2026	178.57	175.02	175.48	178.16	590,813.00
23.01.2026	183.62	179.05	179.77	181.23	524,136.00
26.01.2026	184.86	181.50	182.67	184.71	532,540.00
27.01.2026	186.59	180.26	186.18	182.94	507,622.00
28.01.2026	183.18	178.23	181.84	180.24	626,109.00
29.01.2026	179.20	173.56	177.83	178.21	984,366.00
30.01.2026	180.50	176.05	176.37	179.51	688,374.00
02.02.2026	181.57	178.12	178.22	180.21	723,837.00
03.02.2026	178.41	173.15	177.79	174.07	911,898.00
04.02.2026	177.73	170.49	171.49	176.49	817,732.00
05.02.2026	180.00	175.22	177.84	176.24	716,226.00
06.02.2026	180.99	175.74	178.21	180.91	733,574.00
09.02.2026	181.71	178.41	180.58	181.27	683,762.00
10.02.2026	185.42	180.31	182.23	180.57	684,176.00
11.02.2026	182.09	176.13	180.66	176.47	1,058,427.00
12.02.2026	178.31	161.00	165.00	164.47	2,436,717.00
13.02.2026	176.51	166.00	166.51	171.48	1,298,229.00
17.02.2026	170.93	163.92	170.78	165.02	1,379,859.00
18.02.2026	166.43	162.00	163.50	164.01	1,168,131.00
19.02.2026	165.32	158.84	165.32	159.05	1,677,105.00
20.02.2026	163.68	157.29	158.50	159.04	1,087,123.00
23.02.2026	157.86	153.66	157.09	154.73	1,449,765.00
24.02.2026	157.74	152.27	153.50	152.44	1,033,346.00
25.02.2026	153.74	150.17	151.99	152.84	1,734,000.00
26.02.2026	157.26	152.00	153.79	154.80	1,035,454.00
27.02.2026	153.27	150.65	152.01	152.07	917,293.00
02.03.2026	155.43	151.31	152.07	154.97	1,062,190.00
03.03.2026	160.40	151.88	151.88	159.70	932,562.00
04.03.2026	162.00	157.42	159.10	158.04	843,552.00
05.03.2026	164.67	158.57	158.57	164.48	752,242.00
06.03.2026	166.31	162.46	164.48	165.22	607,941.00
09.03.2026	165.00	159.47	163.70	160.85	657,704.00
10.03.2026	161.60	155.40	160.95	157.32	541,625.00
11.03.2026	159.88	153.85	157.92	154.04	713,155.00
12.03.2026	157.86	154.46	156.14	155.78	1,079,168.00
13.03.2026	156.78	153.19	155.31	153.65	546,062.00
16.03.2026	154.96	151.72	153.02	152.83	383,678.00
17.03.2026	156.92	152.69	152.69	153.95	362,320.00
18.03.2026	154.76	152.21	152.21	153.16	340,844.00
19.03.2026	156.71	153.13	153.13	154.52	443,686.00
20.03.2026	154.15	150.54	153.37	152.73	1,133,987.00
23.03.2026	155.02	151.01	153.69	151.25	426,824.00
24.03.2026	150.37	143.79	150.25	144.53	979,464.00
25.03.2026	147.00	142.00	144.75	142.41	567,065.00
26.03.2026	144.62	140.50	141.24	142.82	461,617.00
27.03.2026	143.70	135.98	140.22	138.84	611,020.00
30.03.2026	143.40	139.85	140.92	141.20	648,847.00
31.03.2026	144.32	140.66	141.78	142.85	639,263.00
01.04.2026	146.01	140.18	142.85	145.76	790,084.00
02.04.2026	148.37	144.49	146.03	148.23	675,239.00
06.04.2026	149.00	146.60	148.06	148.19	495,056.00
07.04.2026	149.42	146.34	146.55	148.40	582,887.00
08.04.2026	151.85	145.02	150.20	145.87	824,630.00
09.04.2026	145.50	139.88	144.93	141.85	585,174.00
10.04.2026	143.30	134.38	143.18	135.22	1,062,511.00
13.04.2026	142.30	135.46	135.62	142.10	676,454.00
14.04.2026	143.24	134.38	140.78	134.78	1,124,559.00
15.04.2026	137.98	132.43	135.55	134.69	1,437,822.00
16.04.2026	139.97	135.32	137.10	137.61	1,063,743.00
17.04.2026	139.44	135.90	139.44	136.43	795,697.00
20.04.2026	138.29	134.65	135.37	138.15	647,335.00
21.04.2026	142.43	138.26	139.10	140.08	673,165.00
22.04.2026	142.23	139.50	140.08	141.68	630,949.00
23.04.2026	140.44	130.93	139.28	133.82	899,045.00
24.04.2026	135.07	132.39	133.51	134.67	445,867.00
27.04.2026	139.04	134.01	134.47	138.11	815,558.00
28.04.2026	140.26	137.36	138.47	139.29	811,812.00
29.04.2026	141.45	136.01	138.20	139.96	961,158.00

צרו איתנו קשר *5988