גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > צ'ק פוינט > גרפים

עדכון אחרון 21.01.2026

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	174.36	174.36	174.36	174.36	0.00
16:40	179.015	179.015	179.015	179.015	0.00
16:50	177.56	177.56	177.56	177.56	58,640.00
17:00	176.9601	176.9601	176.9601	176.9601	48,483.00
17:10	176.86	176.86	176.86	176.86	15,646.00
17:20	176.48	176.48	176.48	176.48	21,042.00
17:30	176.22	176.22	176.22	176.22	71,064.00
17:40	176.9	176.9	176.9	176.9	37,001.00
17:50	176.66	176.66	176.66	176.66	11,889.00
18:00	175.8	175.8	175.8	175.8	22,839.00
18:10	175.755	175.755	175.755	175.755	22,109.00
18:20	175.485	175.485	175.485	175.485	19,013.00
18:30	175.86	175.86	175.86	175.86	8,387.00
18:40	175.903	175.903	175.903	175.903	17,056.00
18:50	175.28	175.28	175.28	175.28	20,294.00
19:00	175.465	175.465	175.465	175.465	12,187.00
19:10	175.09	175.09	175.09	175.09	27,683.00
19:20	175.12	175.12	175.12	175.12	28,773.00
19:30	175.18	175.18	175.18	175.18	4,808.00
19:40	175.275	175.275	175.275	175.275	11,905.00
19:50	175.31	175.31	175.31	175.31	13,336.00
20:00	175.51	175.51	175.51	175.51	9,230.00
20:10	175.675	175.675	175.675	175.675	16,553.00
20:20	176.14	176.14	176.14	176.14	5,911.00
20:30	175.21	175.21	175.21	175.21	19,690.00
20:40	175	175	175	175	13,675.00
20:50	174.78	174.78	174.78	174.78	39,039.00
21:00	174.83	174.83	174.83	174.83	8,361.00
21:10	174.68	174.68	174.68	174.68	18,740.00
21:20	174.61	174.61	174.61	174.61	9,998.00
21:30	174.44	174.44	174.44	174.44	14,148.00
21:40	175.26	175.26	175.26	175.26	17,611.00
21:50	175.4	175.4	175.4	175.4	10,964.00
22:00	175.64	175.64	175.64	175.64	11,160.00
22:10	175.78	175.78	175.78	175.78	14,754.00
22:20	175.25	175.25	175.25	175.25	14,348.00
22:30	174.13	174.13	174.13	174.13	43,252.00
22:40	174.255	174.255	174.255	174.255	15,097.00
22:50	174.005	174.005	174.005	174.005	51,190.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2026 17:00	188.09	186.395	188.09	186.62	275,206.00
16.01.2026 17:30	186.98	185.665	186.615	186.24	597,284.00
16.01.2026 18:00	186.825	186.475	186.71	186.82	880,885.00
16.01.2026 18:30	187.33	186.73	186.82	186.83	1,304,013.00
16.01.2026 19:00	187.27	186.49	186.77	186.605	1,228,848.00
16.01.2026 19:30	187.125	186.33	186.61	186.905	1,272,817.00
16.01.2026 20:00	187.08	186.4178	186.73	186.605	1,650,273.00
16.01.2026 20:30	186.94	186.3	186.605	186.8	2,135,353.00
16.01.2026 21:00	187.16	186.361	186.755	186.6199	1,612,010.00
16.01.2026 21:30	186.915	186.39	186.5	186.74	2,543,710.00
16.01.2026 22:00	187.37	186.83	187.27	186.95	3,649,261.00
16.01.2026 22:30	186.7	185.3244	186.7	185.67	4,787,666.00
20.01.2026 16:30	185.41	182.64	182.64	184.595	110,763.00
20.01.2026 17:00	184.61	182.67	184.37	184.355	327,837.00
20.01.2026 17:30	185.27	183.97	184.2301	184.1	472,889.00
20.01.2026 18:00	184.41	183.455	183.95	183.6553	904,970.00
20.01.2026 18:30	184	182.74	183.8622	182.74	1,102,578.00
20.01.2026 19:00	183.11	181.1	183.11	181.45	1,339,951.00
20.01.2026 19:30	181.45	180.68	181.45	181.2826	1,797,229.00
20.01.2026 20:00	181.495	180.77	181.07	180.795	1,949,273.00
20.01.2026 20:30	180.695	180.205	180.4275	180.44	1,808,825.00
20.01.2026 21:00	180.7	179.8401	180.7	180.2	2,669,638.00
20.01.2026 21:30	179.97	179.29	179.97	179.38	4,320,278.00
20.01.2026 22:00	179.63	178.68	179.3	179.02	5,366,898.00
20.01.2026 22:30	179.72	178.325	179.46	178.69	6,790,507.00
21.01.2026 16:30	179.2186	176.905	177.82	177.63	319,953.00
21.01.2026 17:00	177.63	175.86	177.63	177.3	1,044,632.00
21.01.2026 17:30	177.265	175.73	176.99	176.005	1,350,728.00
21.01.2026 18:00	176.06	175.06	175.84	176.005	1,319,668.00
21.01.2026 18:30	176.06	175.26	176.06	175.475	2,388,891.00
21.01.2026 19:00	175.45	175.02	175.33	175.32	2,379,122.00
21.01.2026 19:30	175.69	174.91	175.28	175.69	2,757,129.00
21.01.2026 20:00	176.158	174.81	175.89	175.3	2,419,440.00
21.01.2026 20:30	175.285	174.485	175.16	174.98	3,656,336.00
21.01.2026 21:00	175.35	174.22	174.85	175.27	4,856,245.00
21.01.2026 21:30	175.95	175.05	175.25	175.95	3,311,252.00
21.01.2026 22:00	176.04	174.01	175.99	174.01	4,285,149.00
21.01.2026 22:30	174.405	173.9	173.9	174.29	7,954,750.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2025	197.39	193.19	194.59	196.38	633,854.00
24.01.2025	196.69	194.03	196.69	194.48	478,366.00
27.01.2025	198.35	191.23	192.21	198.20	716,745.00
28.01.2025	204.43	198.09	198.71	202.94	968,427.00
29.01.2025	204.82	201.36	202.78	203.90	1,164,869.00
30.01.2025	226.02	210.22	213.48	218.99	2,068,394.00
31.01.2025	220.21	212.53	218.00	218.02	1,177,541.00
03.02.2025	214.83	210.81	214.11	211.57	191,503.00
04.02.2025	214.57	210.64	212.34	212.26	1,294,568.00
05.02.2025	214.50	209.65	212.42	214.48	677,041.00
06.02.2025	216.99	211.90	216.99	212.44	1,050,188.00
07.02.2025	215.48	211.00	214.79	212.24	1,053,976.00
10.02.2025	216.35	212.59	212.59	215.00	1,040,005.00
11.02.2025	219.21	213.00	214.64	218.52	1,287,799.00
12.02.2025	219.15	216.18	217.47	216.86	805,685.00
13.02.2025	221.22	217.86	219.53	221.22	293,388.00
14.02.2025	222.62	219.16	219.41	222.09	639,302.00
18.02.2025	222.10	215.84	215.84	220.46	976,741.00
19.02.2025	223.08	219.28	221.30	223.08	1,171,523.00
20.02.2025	222.65	218.52	221.48	219.05	716,069.00
21.02.2025	218.80	215.62	217.59	216.80	1,253,879.00
24.02.2025	218.47	213.59	218.28	215.21	875,608.00
25.02.2025	219.85	213.20	214.49	218.63	722,383.00
26.02.2025	223.77	220.07	223.14	220.92	799,624.00
27.02.2025	224.99	216.67	224.99	216.69	1,041,965.00
28.02.2025	220.42	214.64	216.96	220.26	1,092,732.00
03.03.2025	224.94	219.97	224.76	221.09	886,910.00
04.03.2025	222.90	216.00	218.08	221.22	1,229,176.00
05.03.2025	223.01	218.17	219.66	221.60	1,026,632.00
06.03.2025	224.94	218.65	220.00	223.48	1,389,926.00
07.03.2025	230.65	222.51	223.80	230.20	1,885,663.00
10.03.2025	229.94	223.44	226.11	225.27	2,433,793.00
11.03.2025	226.67	221.97	222.77	222.39	930,577.00
12.03.2025	225.93	216.57	223.97	217.99	1,250,075.00
13.03.2025	217.20	211.83	216.77	214.90	1,341,857.00
14.03.2025	224.96	219.26	221.71	224.84	1,246,095.00
17.03.2025	231.58	222.41	222.89	230.39	1,104,721.00
18.03.2025	231.34	226.78	230.24	229.75	797,955.00
19.03.2025	232.37	229.51	229.67	230.32	696,993.00
20.03.2025	230.73	226.87	229.46	229.14	928,950.00
21.03.2025	229.87	225.51	227.43	227.97	1,071,844.00
24.03.2025	230.49	226.32	229.50	228.05	642,137.00
25.03.2025	231.46	228.10	228.10	230.58	545,607.00
26.03.2025	232.66	227.13	230.99	227.87	527,142.00
27.03.2025	232.58	225.00	230.31	231.31	750,911.00
28.03.2025	234.35	227.44	232.87	228.37	941,660.00
31.03.2025	228.83	223.85	225.34	227.92	761,739.00
01.04.2025	231.06	226.51	228.51	230.84	638,212.00
02.04.2025	230.81	226.75	229.19	228.01	975,856.00
03.04.2025	232.00	222.75	223.00	224.02	1,395,176.00
04.04.2025	222.03	215.11	216.20	215.52	1,151,351.00
07.04.2025	219.21	200.05	203.20	213.76	1,711,457.00
08.04.2025	217.66	206.50	215.33	208.20	1,700,089.00
09.04.2025	220.42	205.44	207.46	219.41	1,536,105.00
10.04.2025	219.41	209.40	219.41	213.78	1,181,862.00
11.04.2025	219.50	211.32	215.88	217.71	938,425.00
14.04.2025	222.93	218.02	221.02	220.10	822,207.00
15.04.2025	226.11	221.60	222.78	224.47	809,908.00
16.04.2025	224.05	213.77	222.71	214.94	935,177.00
17.04.2025	217.37	213.85	216.24	214.96	824,502.00
21.04.2025	216.76	206.51	215.29	207.36	745,410.00
22.04.2025	212.74	207.53	210.57	212.31	1,458,411.00
23.04.2025	214.00	196.32	214.00	204.26	2,491,298.00
24.04.2025	210.31	200.74	203.19	208.88	1,249,238.00
25.04.2025	208.96	204.31	207.47	206.55	714,644.00
28.04.2025	212.79	206.43	207.81	212.41	1,002,161.00
29.04.2025	215.65	211.71	212.70	215.30	647,731.00
30.04.2025	219.67	212.57	214.90	219.56	899,350.00
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

צרו איתנו קשר *5988