גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > סאפיאנס > גרפים

עדכון אחרון 01.12.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית סאפיאנס

Sapiens International

ישראליות בניו-יורק SPNS 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	43.34	43.34	43.34	43.34	0.00
16:50	43.325	43.325	43.325	43.325	11,658.00
17:00	43.315	43.315	43.315	43.315	7,897.00
17:10	43.315	43.315	43.315	43.315	1,315.00
17:20	43.315	43.315	43.315	43.315	2,577.00
17:30	43.315	43.315	43.315	43.315	3,105.00
17:40	43.305	43.305	43.305	43.305	4,539.00
17:50	43.3	43.3	43.3	43.3	4,666.00
18:00	43.305	43.305	43.305	43.305	6,028.00
18:10	43.305	43.305	43.305	43.305	4,386.00
18:20	43.305	43.305	43.305	43.305	2,622.00
18:30	43.305	43.305	43.305	43.305	1,238.00
18:40	43.315	43.315	43.315	43.315	3,069.00
18:50	43.315	43.315	43.315	43.315	2,201.00
19:00	43.305	43.305	43.305	43.305	5,497.00
19:10	43.305	43.305	43.305	43.305	1,386.00
19:20	43.305	43.305	43.305	43.305	967.00
19:30	43.305	43.305	43.305	43.305	1,077.00
19:40	43.305	43.305	43.305	43.305	1,673.00
19:50	43.305	43.305	43.305	43.305	1,691.00
20:00	43.305	43.305	43.305	43.305	1,468.00
20:10	43.305	43.305	43.305	43.305	1,620.00
20:20	43.305	43.305	43.305	43.305	1,351.00
20:30	43.31	43.31	43.31	43.31	1,945.00
20:40	43.305	43.305	43.305	43.305	1,182.00
20:50	43.305	43.305	43.305	43.305	1,486.00
21:00	43.31	43.31	43.31	43.31	1,051.00
21:10	43.31	43.31	43.31	43.31	1,403.00
21:20	43.31	43.31	43.31	43.31	1,810.00
21:30	43.305	43.305	43.305	43.305	3,049.00
21:40	43.3	43.3	43.3	43.3	7,045.00
21:50	43.305	43.305	43.305	43.305	2,560.00
22:00	43.305	43.305	43.305	43.305	1,257.00
22:10	43.305	43.305	43.305	43.305	2,038.00
22:20	43.305	43.305	43.305	43.305	1,989.00
22:30	43.305	43.305	43.305	43.305	781.00
22:40	43.305	43.305	43.305	43.305	3,378.00
22:50	43.305	43.305	43.305	43.305	2,900.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.11.2025 17:00	43.148	43.14	43.145	43.145	17,798.00
26.11.2025 17:30	43.15	43.145	43.15	43.145	16,932.00
26.11.2025 18:00	43.145	43.145	43.145	43.145	8,940.00
26.11.2025 18:30	43.15	43.14	43.145	43.15	38,687.00
26.11.2025 19:00	43.15	43.145	43.15	43.15	38,195.00
26.11.2025 19:30	43.17	43.145	43.145	43.17	48,064.00
26.11.2025 20:00	43.18	43.165	43.165	43.18	47,374.00
26.11.2025 20:30	43.19	43.15	43.188	43.155	62,249.00
26.11.2025 21:00	43.16	43.155	43.16	43.16	75,958.00
26.11.2025 21:30	43.16	43.155	43.155	43.155	77,285.00
26.11.2025 22:00	43.16	43.15	43.155	43.155	61,448.00
26.11.2025 22:30	43.16	43.15	43.155	43.158	288,310.00
28.11.2025 16:30	43.23	43.19	43.19	43.23	3,195.00
28.11.2025 17:00	43.23	43.22	43.23	43.23	5,505.00
28.11.2025 17:30	43.23	43.22	43.225	43.225	6,942.00
28.11.2025 18:00	43.23	43.225	43.2288	43.23	3,172.00
28.11.2025 18:30	43.24	43.23	43.23	43.24	6,538.00
28.11.2025 19:00	43.24	43.23	43.24	43.235	11,769.00
28.11.2025 19:30	43.255	43.24	43.245	43.255	41,420.00
28.11.2025 20:00	43.27	43.27	43.27	43.27	3,052.00
28.11.2025 20:30	43.27	43.27	43.27	43.27	70,551.00
28.11.2025 21:00	43.27	43.27	43.27	43.27	70,551.00
28.11.2025 21:30	43.27	43.27	43.27	43.27	70,553.00
28.11.2025 22:00	43.27	43.27	43.27	43.27	70,553.00
28.11.2025 22:30	43.27	43.27	43.27	43.27	70,553.00
01.12.2025 16:30	43.34	43.31	43.32	43.315	15,184.00
01.12.2025 17:00	43.32	43.305	43.32	43.305	21,905.00
01.12.2025 17:30	43.305	43.3	43.305	43.305	17,186.00
01.12.2025 18:00	43.31	43.305	43.305	43.31	26,747.00
01.12.2025 18:30	43.32	43.3	43.315	43.3	38,952.00
01.12.2025 19:00	43.31	43.305	43.305	43.31	58,658.00
01.12.2025 19:30	43.305	43.3	43.305	43.305	49,205.00
01.12.2025 20:00	43.31	43.305	43.31	43.31	62,701.00
01.12.2025 20:30	43.31	43.305	43.305	43.31	51,172.00
01.12.2025 21:00	43.31	43.3001	43.31	43.305	92,571.00
01.12.2025 21:30	43.31	43.3	43.305	43.305	78,340.00
01.12.2025 22:00	43.31	43.305	43.305	43.305	73,491.00
01.12.2025 22:30	43.31	43.29	43.31	43.29	184,657.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.12.2024	27.77	27.21	27.38	27.71	122,476.00
04.12.2024	28.36	27.73	27.76	28.21	129,603.00
05.12.2024	28.53	27.96	28.22	28.14	183,125.00
06.12.2024	28.43	27.75	28.20	28.29	115,053.00
09.12.2024	28.76	28.13	28.25	28.17	124,645.00
10.12.2024	28.40	28.01	28.22	28.11	165,957.00
11.12.2024	28.73	28.11	28.26	28.47	198,532.00
12.12.2024	28.61	28.13	28.42	28.43	129,805.00
13.12.2024	28.63	27.94	28.43	28.48	233,432.00
16.12.2024	29.62	28.27	28.70	29.12	318,724.00
17.12.2024	28.94	28.52	28.89	28.59	215,745.00
18.12.2024	29.16	27.77	28.62	27.78	262,094.00
19.12.2024	27.93	27.38	27.82	27.57	128,812.00
20.12.2024	28.21	27.13	27.30	27.76	220,217.00
23.12.2024	27.76	27.37	27.63	27.42	102,085.00
24.12.2024	27.54	27.36	27.42	27.44	44,119.00
26.12.2024	27.89	27.12	27.18	27.59	124,625.00
27.12.2024	27.68	26.98	27.59	27.13	67,924.00
30.12.2024	26.93	26.62	26.93	26.74	53,408.00
31.12.2024	27.16	26.61	26.89	26.87	72,029.00
06.01.2025	26.52	26.16	26.44	26.19	134,620.00
07.01.2025	26.40	25.87	26.35	26.14	125,640.00
08.01.2025	26.00	25.65	25.86	25.76	125,367.00
10.01.2025	25.59	25.01	25.42	25.30	277,807.00
13.01.2025	25.92	25.13	25.33	25.69	238,240.00
14.01.2025	26.02	25.40	26.02	25.50	324,043.00
15.01.2025	26.00	25.65	25.69	25.90	298,731.00
16.01.2025	25.97	25.55	25.87	25.64	308,553.00
17.01.2025	25.98	25.49	25.97	25.52	173,701.00
21.01.2025	25.87	25.56	25.62	25.69	242,012.00
22.01.2025	26.70	25.68	25.68	26.42	684,156.00
23.01.2025	26.63	26.19	26.31	26.43	184,730.00
24.01.2025	26.69	26.21	26.38	26.35	187,509.00
27.01.2025	26.44	25.73	25.82	26.34	281,010.00
28.01.2025	26.90	26.36	26.43	26.61	158,564.00
29.01.2025	26.87	26.52	26.79	26.70	147,998.00
30.01.2025	27.06	26.42	26.95	26.58	87,608.00
31.01.2025	27.48	26.43	26.58	27.36	525,996.00
03.02.2025	26.12	25.26	25.47	26.02	78,686.00
04.02.2025	26.72	26.21	26.21	26.69	200,405.00
05.02.2025	26.85	26.57	26.73	26.82	47,520.00
06.02.2025	27.47	26.82	26.83	27.46	185,935.00
07.02.2025	27.75	26.73	27.49	26.95	143,786.00
10.02.2025	27.15	26.52	27.05	26.61	110,558.00
11.02.2025	26.70	26.36	26.47	26.58	116,650.00
12.02.2025	26.71	26.15	26.16	26.40	194,824.00
13.02.2025	26.72	26.32	26.37	26.67	76,834.00
14.02.2025	26.92	26.38	26.92	26.39	110,336.00
18.02.2025	27.85	26.29	26.29	27.62	246,899.00
19.02.2025	28.41	27.33	27.45	28.34	245,008.00
20.02.2025	28.90	28.38	28.90	28.76	192,878.00
21.02.2025	28.93	27.58	28.93	27.95	172,889.00
24.02.2025	28.01	27.51	28.01	27.72	150,011.00
25.02.2025	27.95	27.66	27.72	27.90	91,071.00
26.02.2025	28.09	27.77	27.77	27.98	129,844.00
27.02.2025	28.10	27.55	28.10	27.57	110,315.00
28.02.2025	27.60	27.13	27.57	27.58	147,774.00
03.03.2025	27.78	27.06	27.52	27.18	154,458.00
04.03.2025	27.52	26.74	26.87	27.29	148,377.00
05.03.2025	28.08	27.12	27.12	27.97	122,697.00
06.03.2025	28.02	27.53	27.65	27.83	142,536.00
07.03.2025	28.23	27.70	27.84	28.15	127,544.00
10.03.2025	28.21	27.00	28.21	27.23	146,288.00
11.03.2025	27.74	27.17	27.46	27.30	157,933.00
12.03.2025	27.50	27.16	27.30	27.32	157,910.00
13.03.2025	27.43	26.98	27.15	27.27	140,611.00
14.03.2025	28.12	27.33	27.55	27.66	117,111.00
17.03.2025	28.01	27.35	27.40	27.93	162,982.00
18.03.2025	27.79	27.42	27.48	27.75	127,956.00
19.03.2025	27.84	27.34	27.67	27.54	132,542.00
20.03.2025	27.57	27.05	27.32	27.06	119,896.00
21.03.2025	27.16	26.76	26.99	27.03	258,549.00
24.03.2025	27.49	27.29	27.29	27.46	132,030.00
25.03.2025	27.57	27.22	27.35	27.29	88,253.00
26.03.2025	27.51	27.18	27.27	27.37	123,613.00
27.03.2025	27.91	27.16	27.37	27.68	136,802.00
28.03.2025	27.73	26.90	27.64	27.27	98,730.00
31.03.2025	27.42	26.91	27.27	27.09	210,072.00
01.04.2025	27.54	27.00	27.17	27.51	139,609.00
02.04.2025	27.83	27.19	27.28	27.66	116,517.00
03.04.2025	27.22	26.39	27.05	26.66	158,345.00
04.04.2025	26.06	25.40	25.97	25.65	139,734.00
07.04.2025	25.55	24.02	24.96	24.52	281,276.00
08.04.2025	24.86	23.69	24.74	23.92	226,617.00
09.04.2025	26.51	24.11	24.20	26.20	205,216.00
10.04.2025	26.02	25.24	25.50	25.68	164,318.00
11.04.2025	26.18	25.17	25.66	26.04	94,262.00
14.04.2025	26.37	25.86	26.34	26.13	150,579.00
15.04.2025	26.39	25.90	25.90	26.24	94,731.00
16.04.2025	26.32	26.01	26.13	26.03	137,724.00
17.04.2025	26.24	25.85	25.97	25.99	131,941.00
21.04.2025	26.03	25.13	25.96	25.44	80,454.00
22.04.2025	26.40	25.77	26.00	26.36	107,839.00
23.04.2025	27.48	26.89	27.17	27.26	186,818.00
24.04.2025	27.82	27.28	27.33	27.66	122,649.00
25.04.2025	27.90	27.37	27.58	27.89	131,862.00
28.04.2025	27.77	26.78	27.70	27.33	189,227.00
29.04.2025	27.65	27.23	27.24	27.64	110,036.00
30.04.2025	27.50	26.99	27.47	27.39	142,269.00
01.05.2025	27.60	27.26	27.51	27.32	115,468.00
02.05.2025	28.21	27.54	27.55	28.17	143,808.00
05.05.2025	28.28	27.47	27.47	28.20	221,282.00
06.05.2025	29.56	28.00	28.00	28.68	724,152.00
07.05.2025	29.49	28.82	29.41	29.06	348,733.00
08.05.2025	29.90	28.10	29.89	28.33	281,592.00
09.05.2025	28.88	27.82	28.33	28.39	144,065.00
12.05.2025	29.04	27.99	28.78	28.30	228,383.00
13.05.2025	28.59	28.33	28.42	28.39	141,758.00
14.05.2025	28.72	28.09	28.66	28.19	146,829.00
15.05.2025	28.72	28.09	28.31	28.51	153,107.00
16.05.2025	28.70	28.00	28.50	28.54	120,960.00
19.05.2025	28.58	28.07	28.40	28.32	119,512.00
20.05.2025	28.38	27.89	28.38	28.20	102,701.00
21.05.2025	28.04	27.58	27.88	27.90	93,895.00
22.05.2025	28.02	27.63	27.71	27.80	122,765.00
23.05.2025	27.72	27.36	27.47	27.61	111,571.00
27.05.2025	28.32	27.88	28.31	28.14	132,158.00
28.05.2025	28.41	28.02	28.32	28.14	141,238.00
29.05.2025	28.84	28.18	28.45	28.64	144,688.00
30.05.2025	28.82	28.39	28.60	28.70	92,442.00
02.06.2025	28.77	28.32	28.56	28.60	92,491.00
03.06.2025	28.75	28.36	28.42	28.72	79,054.00
04.06.2025	29.23	28.71	28.71	29.19	119,641.00
05.06.2025	29.73	29.31	29.31	29.59	147,031.00
06.06.2025	29.83	29.45	29.76	29.72	142,605.00
09.06.2025	30.42	29.62	29.72	30.03	217,093.00
10.06.2025	30.07	29.58	29.69	29.70	130,320.00
11.06.2025	29.72	29.23	29.63	29.26	132,729.00
12.06.2025	29.11	28.37	28.83	28.49	131,094.00
13.06.2025	28.40	27.82	28.30	27.94	149,042.00
16.06.2025	28.94	28.13	28.94	28.51	198,311.00
17.06.2025	28.79	28.34	28.79	28.38	123,384.00
18.06.2025	28.80	28.35	28.57	28.46	104,700.00
20.06.2025	28.56	28.19	28.46	28.39	166,017.00
23.06.2025	29.01	28.13	28.61	29.00	131,063.00
24.06.2025	29.56	28.93	29.39	29.36	235,004.00
25.06.2025	29.33	28.69	29.33	28.70	113,962.00
26.06.2025	28.85	28.44	28.58	28.84	89,095.00
27.06.2025	29.08	28.66	28.86	28.75	195,075.00
30.06.2025	29.33	29.03	29.16	29.25	133,670.00
01.07.2025	29.72	29.18	29.42	29.36	264,994.00
02.07.2025	29.76	29.31	29.50	29.67	207,791.00
03.07.2025	30.21	29.97	30.01	30.09	83,152.00
07.07.2025	30.39	29.50	30.28	29.81	280,541.00
08.07.2025	29.87	29.60	29.64	29.61	100,207.00
09.07.2025	30.42	29.90	30.26	30.41	175,473.00
10.07.2025	30.53	29.89	30.46	30.01	151,784.00
11.07.2025	29.72	29.41	29.69	29.51	164,643.00
14.07.2025	29.76	29.33	29.54	29.71	206,253.00
15.07.2025	29.88	29.53	29.87	29.61	214,373.00
16.07.2025	29.85	29.44	29.83	29.82	242,438.00
17.07.2025	30.20	29.82	29.93	30.06	155,276.00
18.07.2025	30.25	29.77	30.25	30.05	218,749.00
21.07.2025	30.50	30.18	30.29	30.28	205,232.00
22.07.2025	30.57	30.24	30.36	30.53	150,449.00
23.07.2025	30.80	30.42	30.72	30.78	173,898.00
24.07.2025	30.66	28.72	30.59	28.77	238,118.00
25.07.2025	29.01	28.58	28.74	28.86	206,611.00
28.07.2025	29.31	28.71	29.13	29.16	254,816.00
29.07.2025	29.13	28.61	29.11	28.84	134,253.00
30.07.2025	28.70	28.10	28.70	28.18	132,815.00
31.07.2025	28.12	27.37	28.10	27.41	333,953.00
01.08.2025	27.51	26.64	27.25	26.75	518,735.00
04.08.2025	27.18	26.82	26.98	27.09	436,101.00
05.08.2025	27.13	26.65	26.68	26.95	244,740.00
06.08.2025	26.92	26.60	26.67	26.85	187,832.00
07.08.2025	26.87	26.14	26.65	26.49	213,517.00
08.08.2025	26.86	26.39	26.64	26.52	208,967.00
11.08.2025	31.87	28.58	31.60	28.77	914,815.00
12.08.2025	29.56	28.59	29.00	29.50	516,536.00
13.08.2025	42.68	42.42	42.58	42.56	19,314,730.00
14.08.2025	42.70	42.49	42.51	42.67	5,860,859.00
15.08.2025	42.76	42.61	42.65	42.69	1,557,269.00
18.08.2025	42.75	42.57	42.57	42.68	2,916,672.00
19.08.2025	42.72	42.57	42.65	42.64	1,700,463.00
20.08.2025	42.75	42.57	42.63	42.71	1,179,837.00
21.08.2025	42.72	42.63	42.65	42.71	568,709.00
22.08.2025	42.87	42.70	42.70	42.77	957,684.00
25.08.2025	42.81	42.74	42.77	42.78	780,525.00
26.08.2025	42.92	42.78	42.78	42.81	450,131.00
27.08.2025	42.93	42.79	42.81	42.93	607,542.00
28.08.2025	42.94	42.82	42.87	42.86	689,277.00
29.08.2025	42.94	42.85	42.92	42.90	396,078.00
02.09.2025	42.92	42.84	42.84	42.90	782,683.00
03.09.2025	43.00	42.89	42.90	43.00	780,693.00
04.09.2025	43.10	42.90	42.91	42.93	680,029.00
05.09.2025	43.13	42.91	43.08	42.93	628,906.00
08.09.2025	43.03	42.94	42.96	43.00	384,822.00
09.09.2025	43.09	42.94	42.98	42.94	763,922.00
10.09.2025	43.06	42.96	43.05	43.01	614,359.00
11.09.2025	43.03	42.97	42.98	43.00	1,024,132.00
12.09.2025	43.05	42.97	43.03	43.00	1,750,773.00
15.09.2025	43.05	42.98	43.02	43.00	785,073.00
16.09.2025	43.06	43.00	43.01	43.05	555,402.00
17.09.2025	43.18	42.95	43.04	43.01	803,677.00
18.09.2025	43.09	42.98	43.07	43.07	238,696.00
19.09.2025	43.08	43.01	43.08	43.02	114,900.00
22.09.2025	43.06	42.94	43.00	43.00	191,340.00
23.09.2025	43.10	42.92	43.06	42.93	137,421.00
24.09.2025	42.99	42.86	42.99	42.93	61,284.00
25.09.2025	43.01	42.93	42.93	43.01	214,213.00
26.09.2025	43.07	42.97	43.07	43.01	294,241.00
29.09.2025	43.06	42.89	43.06	42.95	557,892.00
30.09.2025	43.04	42.99	43.01	43.00	963,965.00
01.10.2025	43.03	42.98	43.00	42.98	207,927.00
02.10.2025	43.04	42.99	43.01	43.01	179,729.00
03.10.2025	43.06	43.01	43.03	43.02	312,851.00
06.10.2025	43.06	43.01	43.03	43.04	294,763.00
07.10.2025	43.08	42.97	43.05	43.03	419,235.00
08.10.2025	43.04	42.97	43.04	42.98	135,452.00
09.10.2025	43.06	42.97	43.06	42.98	357,044.00
10.10.2025	43.07	42.99	43.06	43.01	388,777.00
13.10.2025	43.07	43.00	43.07	43.03	365,332.00
14.10.2025	43.10	42.99	43.01	43.09	759,360.00
15.10.2025	43.10	43.02	43.09	43.02	319,548.00
16.10.2025	43.14	43.02	43.09	43.02	365,045.00
17.10.2025	43.09	43.01	43.02	43.09	282,132.00
20.10.2025	43.18	43.10	43.10	43.18	166,609.00
21.10.2025	43.17	43.08	43.17	43.09	256,175.00
22.10.2025	43.11	43.07	43.09	43.10	212,742.00
23.10.2025	43.13	43.09	43.13	43.10	114,173.00
24.10.2025	43.17	43.09	43.17	43.10	78,683.00
27.10.2025	43.15	43.07	43.12	43.07	237,143.00
28.10.2025	43.13	43.07	43.12	43.12	322,929.00
29.10.2025	43.13	43.06	43.11	43.07	282,821.00
30.10.2025	43.10	43.04	43.04	43.05	154,330.00
31.10.2025	43.08	43.02	43.06	43.05	264,752.00
03.11.2025	43.15	43.06	43.15	43.09	128,648.00
04.11.2025	43.12	43.05	43.08	43.11	175,317.00
05.11.2025	43.11	43.07	43.10	43.09	144,938.00
06.11.2025	43.12	43.08	43.09	43.10	208,620.00
07.11.2025	43.15	43.09	43.09	43.15	132,392.00
10.11.2025	43.19	43.13	43.15	43.17	137,304.00
11.11.2025	43.18	43.15	43.17	43.16	174,284.00
12.11.2025	43.21	43.17	43.17	43.20	302,152.00
13.11.2025	43.25	43.19	43.21	43.21	112,331.00
14.11.2025	43.22	43.17	43.21	43.18	162,070.00
17.11.2025	43.19	43.14	43.18	43.14	236,215.00
18.11.2025	43.25	43.13	43.14	43.23	223,770.00
19.11.2025	43.21	43.09	43.19	43.10	589,285.00
20.11.2025	43.16	43.06	43.16	43.09	742,529.00
21.11.2025	43.08	43.05	43.06	43.05	177,509.00
24.11.2025	43.07	42.94	43.05	43.01	227,304.00
25.11.2025	43.19	43.02	43.02	43.15	213,478.00
26.11.2025	43.19	43.14	43.15	43.15	315,382.00
28.11.2025	43.28	43.19	43.25	43.27	70,553.00
01.12.2025	43.34	43.27	43.32	43.28	168,814.00

צרו איתנו קשר *5988