גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפטיב > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפטיב

Aptiv

מניה APTV 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
21:40					0.00
21:50	43.74	43.74	43.74	43.74	0.00
22:00	43.44	43.44	43.44	43.44	44,215.00
22:10	43.31	43.31	43.31	43.31	45,901.00
22:20	43.17	43.17	43.17	43.17	202,909.00
22:30	43.08	43.08	43.08	43.08	57,283.00
22:40	43.23	43.23	43.23	43.23	64,590.00
22:50	43.345	43.345	43.345	43.345	64,337.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2026 17:00	45.65	45.4	45.601	45.55	211,474.00
11.09.2026 17:30	46.05	45.54	45.6599	45.88	332,958.00
11.09.2026 18:00	45.955	45.7	45.73	45.895	515,542.00
11.09.2026 18:30	46	45.61	45.84	46	913,550.00
11.09.2026 19:00	46.13	45.965	46.05	46.065	1,131,158.00
11.09.2026 19:30	46.145	45.94	46.09	45.94	1,112,013.00
11.09.2026 20:00	46.06	45.9	45.97	46.06	1,267,715.00
11.09.2026 20:30	46.085	45.88	46.065	46.025	1,706,114.00
11.09.2026 21:00	46.1	45.93	46.02	45.95	1,690,297.00
11.09.2026 21:30	45.94	45.645	45.94	45.79	2,156,900.00
11.09.2026 22:00	45.79	45.39	45.765	45.515	2,277,658.00
11.09.2026 22:30	45.53	45.2602	45.52	45.47	2,429,209.00
14.09.2026 16:30	44.67	44.22	44.67	44.245	111,485.00
14.09.2026 17:00	44.4899	44.17	44.27	44.255	413,423.00
14.09.2026 17:30	44.525	44.21	44.25	44.49	692,694.00
14.09.2026 18:00	45.07	44.485	44.485	44.88	821,581.00
14.09.2026 18:30	45.07	44.855	44.86	45.03	1,189,331.00
14.09.2026 19:00	45.3	44.99	45.04	45.11	1,251,193.00
14.09.2026 19:30	45.2	44.96	45.055	45.04	1,567,159.00
14.09.2026 20:00	45.0599	44.64	45.0599	44.7285	1,400,127.00
14.09.2026 20:30	44.745	44.605	44.745	44.66	1,401,893.00
14.09.2026 21:00	44.74	44.48	44.64	44.5201	1,744,410.00
14.09.2026 21:30	44.59	44.445	44.52	44.52	1,406,674.00
14.09.2026 22:00	44.51	44.3264	44.51	44.42	2,441,639.00
14.09.2026 22:30	44.767	44.45	44.45	44.767	3,075,079.00
15.09.2026 16:30	44.035	43.69	44.015	43.73	84,066.00
15.09.2026 17:00	43.775	43.56	43.775	43.62	366,172.00
15.09.2026 17:30	43.875	43.585	43.61	43.755	526,999.00
15.09.2026 18:00	43.96	43.725	43.78	43.96	556,059.00
15.09.2026 18:30	44.125	43.76	43.99	43.95	1,113,963.00
15.09.2026 19:00	44.0779	43.94	44	44.06	1,308,602.00
15.09.2026 19:30	44.165	43.97	44.065	44.13	1,145,098.00
15.09.2026 20:00	44.13	43.9	44.07	43.91	1,456,867.00
15.09.2026 20:30	43.98	43.87	43.91	43.95	1,367,453.00
15.09.2026 21:00	44.035	43.905	43.95	43.92	1,352,108.00
15.09.2026 21:30	43.95	43.8	43.95	43.83	1,713,307.00
15.09.2026 22:00	43.965	43.83	43.89	43.855	1,735,106.00
15.09.2026 22:30	43.905	43.715	43.86	43.75	2,022,025.00
16.09.2026 21:00	43.76	43.76	43.76	43.76	881,375.00
16.09.2026 21:30	43.84	43.345	43.58	43.345	1,688,207.00
16.09.2026 22:00	43.39	43.005	43.32	43.09	3,275,118.00
16.09.2026 22:30	43.48	43.11	43.11	43.37	4,218,249.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2025	85.56	82.50	82.96	85.37	766,913.00
19.09.2025	86.02	84.07	85.18	85.29	1,673,896.00
22.09.2025	86.12	84.99	85.55	85.38	834,249.00
23.09.2025	86.50	85.15	85.88	85.46	914,803.00
24.09.2025	85.70	84.23	84.57	85.04	1,052,715.00
25.09.2025	84.85	83.16	83.70	84.72	991,169.00
26.09.2025	86.29	84.70	84.70	86.23	418,526.00
29.09.2025	86.86	85.43	86.71	85.80	437,566.00
30.09.2025	86.38	84.92	85.54	86.22	499,012.00
01.10.2025	87.67	85.88	86.42	87.11	797,593.00
02.10.2025	87.73	85.99	87.25	87.35	948,918.00
03.10.2025	88.24	87.15	87.53	87.99	957,865.00
06.10.2025	88.80	87.38	88.30	87.61	737,390.00
07.10.2025	87.62	84.68	87.55	85.26	1,087,101.00
08.10.2025	85.90	84.11	85.80	84.48	841,314.00
09.10.2025	84.23	82.01	84.23	82.71	1,384,459.00
10.10.2025	84.44	80.61	83.74	80.72	988,559.00
13.10.2025	82.21	81.20	81.87	81.68	502,178.00
14.10.2025	83.08	79.96	80.20	82.75	596,455.00
15.10.2025	84.05	82.73	83.37	83.67	815,468.00
16.10.2025	84.47	82.78	83.90	83.51	883,683.00
17.10.2025	83.88	82.14	82.92	82.76	898,745.00
20.10.2025	83.93	82.86	83.35	83.40	515,318.00
21.10.2025	86.67	83.35	83.35	85.57	971,048.00
22.10.2025	86.11	83.67	85.32	84.48	649,114.00
23.10.2025	85.75	84.65	84.65	84.94	712,950.00
24.10.2025	86.49	85.37	86.04	86.21	600,970.00
27.10.2025	86.94	85.53	86.81	86.11	494,729.00
28.10.2025	87.30	85.30	85.60	86.65	878,850.00
29.10.2025	87.39	85.49	85.68	85.80	1,555,061.00
30.10.2025	84.39	80.80	81.00	82.10	1,453,285.00
31.10.2025	82.07	80.70	81.42	81.07	1,414,187.00
03.11.2025	83.07	80.32	80.96	81.77	1,737,383.00
04.11.2025	82.00	80.07	80.45	80.84	1,643,277.00
05.11.2025	83.79	80.50	80.75	83.59	1,775,943.00
06.11.2025	84.34	81.36	83.33	82.12	835,492.00
07.11.2025	83.71	81.75	81.93	83.67	1,203,299.00
10.11.2025	84.26	82.46	84.08	82.53	1,065,505.00
11.11.2025	83.41	81.54	82.71	81.59	924,072.00
12.11.2025	83.58	81.76	82.05	82.75	990,613.00
13.11.2025	83.56	80.67	83.09	81.04	814,693.00
14.11.2025	80.13	78.65	79.76	78.90	1,129,908.00
17.11.2025	78.89	76.56	78.89	76.84	1,073,688.00
18.11.2025	76.81	75.11	76.00	75.74	1,642,450.00
19.11.2025	75.88	72.25	75.88	72.36	1,763,474.00
20.11.2025	74.18	69.63	73.32	70.31	1,686,946.00
21.11.2025	74.69	71.01	71.09	74.14	1,328,700.00
24.11.2025	75.39	74.08	75.38	74.84	1,426,815.00
25.11.2025	76.72	74.90	75.29	76.39	870,188.00
26.11.2025	77.42	75.64	76.07	76.85	592,972.00
28.11.2025	78.48	77.21	77.73	77.56	381,512.00
01.12.2025	78.31	76.75	76.75	76.99	821,774.00
02.12.2025	77.86	76.78	77.56	77.46	912,087.00
03.12.2025	78.61	77.33	77.83	78.11	679,245.00
04.12.2025	78.65	75.89	78.25	76.43	856,620.00
05.12.2025	77.73	76.37	76.44	76.40	736,067.00
08.12.2025	77.32	75.66	77.17	77.11	1,021,613.00
09.12.2025	77.47	76.29	76.59	76.38	626,804.00
10.12.2025	78.66	76.06	76.51	78.56	968,057.00
11.12.2025	80.08	78.43	78.98	79.90	874,810.00
12.12.2025	80.60	78.43	80.34	78.77	539,297.00
15.12.2025	78.96	76.89	78.88	77.33	920,715.00
16.12.2025	77.94	76.56	77.19	77.42	978,297.00
17.12.2025	77.51	75.94	78.00	76.77	846,663.00
18.12.2025	78.89	76.92	77.92	77.61	954,853.00
19.12.2025	78.97	77.23	78.00	78.27	1,738,079.00
22.12.2025	78.60	77.01	78.14	77.15	1,236,235.00
23.12.2025	77.10	75.62	77.10	76.34	912,613.00
24.12.2025	76.86	76.16	76.74	76.70	369,952.00
26.12.2025	77.00	76.24	76.76	76.93	358,226.00
29.12.2025	77.00	76.33	76.90	76.80	353,024.00
30.12.2025	77.04	76.34	76.68	76.91	343,236.00
31.12.2025	76.74	76.00	76.52	76.10	402,590.00
02.01.2026	78.54	76.33	76.92	78.45	618,995.00
05.01.2026	80.80	78.17	78.15	80.50	811,764.00
06.01.2026	82.68	79.84	80.20	82.62	1,018,810.00
07.01.2026	82.95	81.35	82.58	82.15	955,138.00
08.01.2026	87.43	83.54	83.62	86.44	1,465,156.00
09.01.2026	88.80	85.70	87.00	88.68	1,146,114.00
12.01.2026	87.91	86.71	88.11	86.83	1,945,644.00
13.01.2026	88.93	86.97	88.52	88.26	921,133.00
14.01.2026	88.83	82.90	88.59	82.93	2,484,218.00
15.01.2026	84.88	82.25	84.31	82.60	1,080,227.00
16.01.2026	83.01	77.45	82.93	78.61	2,489,375.00
20.01.2026	78.13	76.89	77.63	77.18	1,382,380.00
21.01.2026	81.12	77.67	77.76	80.28	1,573,938.00
22.01.2026	81.73	77.37	80.73	77.53	952,089.00
23.01.2026	77.88	76.04	77.35	76.45	685,724.00
26.01.2026	77.12	75.98	76.57	77.04	541,904.00
27.01.2026	78.60	76.92	78.34	78.01	872,756.00
28.01.2026	78.93	77.59	77.97	77.83	1,479,397.00
29.01.2026	79.55	77.29	78.40	78.83	1,062,174.00
30.01.2026	76.91	74.62	76.41	75.78	1,692,514.00
02.02.2026	78.98	74.61	74.61	78.03	1,668,074.00
03.02.2026	80.98	76.93	79.58	78.19	2,445,778.00
04.02.2026	83.08	78.83	79.43	81.02	1,191,907.00
05.02.2026	81.41	79.52	80.87	79.73	947,397.00
06.02.2026	82.52	79.91	80.13	82.38	479,500.00
09.02.2026	84.27	82.12	82.34	83.35	796,158.00
10.02.2026	85.33	83.37	83.41	85.10	781,835.00
11.02.2026	86.79	82.77	85.49	83.75	1,285,826.00
12.02.2026	86.47	82.30	84.37	83.00	1,445,230.00
13.02.2026	85.82	82.96	83.14	85.24	921,980.00
17.02.2026	85.74	81.66	84.85	82.78	735,710.00
18.02.2026	84.33	82.38	82.75	83.83	620,211.00
19.02.2026	82.30	79.22	82.44	80.45	632,503.00
20.02.2026	80.82	78.81	80.24	79.56	832,663.00
23.02.2026	79.19	76.46	79.06	76.86	834,980.00
24.02.2026	79.26	76.39	77.36	77.69	1,311,557.00
25.02.2026	78.12	75.89	77.77	76.45	666,103.00
26.02.2026	78.28	75.51	76.85	77.02	584,189.00
27.02.2026	76.07	73.31	75.65	73.55	1,329,625.00
02.03.2026	73.04	70.61	71.47	72.50	881,851.00
03.03.2026	71.64	69.16	70.08	71.43	928,902.00
04.03.2026	73.77	71.76	71.89	73.39	1,265,338.00
05.03.2026	73.72	71.31	72.78	72.21	813,739.00
06.03.2026	73.31	70.47	72.49	72.71	955,865.00
09.03.2026	73.26	69.73	70.94	72.87	1,418,466.00
10.03.2026	73.17	71.68	72.94	72.04	1,094,242.00
11.03.2026	72.95	70.10	71.33	70.33	1,172,453.00
12.03.2026	71.47	69.29	70.00	70.06	1,275,071.00
13.03.2026	71.19	69.86	70.69	70.50	1,014,264.00
16.03.2026	72.43	70.49	70.82	71.59	1,450,508.00
17.03.2026	73.03	71.36	72.18	72.04	1,059,345.00
18.03.2026	71.92	70.07	70.65	70.16	960,385.00
19.03.2026	69.99	68.30	68.97	69.18	1,349,156.00
20.03.2026	69.24	67.48	68.92	68.09	3,113,375.00
23.03.2026	71.37	69.51	70.24	70.97	944,155.00
24.03.2026	72.13	70.08	70.41	70.92	929,586.00
25.03.2026	72.10	70.55	71.34	70.92	898,121.00
26.03.2026	71.69	70.00	70.09	70.90	722,864.00
27.03.2026	70.29	66.96	70.22	67.06	1,451,345.00
30.03.2026	67.96	65.63	67.65	66.62	1,337,422.00
31.03.2026	70.24	67.28	67.95	69.44	1,191,074.00
01.04.2026	62.34	59.66	60.16	62.09	1,946,997.00
02.04.2026	62.17	59.16	61.04	61.00	1,867,534.00
06.04.2026	60.94	59.74	60.94	60.35	895,516.00
07.04.2026	59.67	57.76	59.20	58.25	1,376,242.00
08.04.2026	62.59	60.28	61.30	60.72	1,513,464.00
09.04.2026	60.88	59.26	60.65	60.09	1,195,014.00
10.04.2026	61.01	59.48	60.58	59.65	1,122,805.00
13.04.2026	59.62	58.28	59.18	59.35	1,173,279.00
14.04.2026	60.60	59.01	59.70	59.08	1,281,020.00
15.04.2026	59.47	57.54	59.19	58.46	1,208,450.00
16.04.2026	59.22	56.58	58.63	57.51	1,837,726.00
17.04.2026	61.62	59.53	59.72	59.65	1,527,893.00
20.04.2026	60.88	59.23	59.71	60.86	958,548.00
21.04.2026	62.43	60.68	61.20	60.83	967,679.00
22.04.2026	61.67	60.03	61.23	60.87	1,253,503.00
23.04.2026	61.04	59.43	60.93	60.40	979,384.00
24.04.2026	61.10	59.75	60.51	60.08	837,377.00
27.04.2026	60.79	59.74	60.10	60.07	1,338,013.00
28.04.2026	60.19	58.74	60.27	59.15	1,557,717.00
29.04.2026	59.14	58.26	58.83	58.33	1,237,885.00
30.04.2026	60.49	58.52	58.56	60.26	1,059,972.00
01.05.2026	61.01	59.66	60.33	60.48	1,218,324.00
05.05.2026	58.19	52.38	59.98	54.85	5,355,377.00
06.05.2026	57.70	55.66	55.46	56.77	2,070,617.00
07.05.2026	58.03	56.76	57.50	57.11	2,170,789.00
08.05.2026	58.27	57.02	57.46	57.94	2,639,242.00
11.05.2026	57.60	55.40	57.21	55.41	1,816,436.00
12.05.2026	56.44	54.83	55.72	54.94	1,145,406.00
13.05.2026	56.47	53.99	55.27	54.21	1,936,566.00
14.05.2026	57.78	54.83	54.96	57.57	1,894,656.00
15.05.2026	56.98	54.30	56.74	54.35	2,056,970.00
18.05.2026	55.02	52.94	54.51	53.02	1,298,791.00
19.05.2026	53.78	51.68	52.47	52.59	2,542,898.00
20.05.2026	54.65	52.58	53.21	54.59	1,197,190.00
21.05.2026	56.10	53.60	53.66	55.86	1,230,334.00
22.05.2026	57.73	56.08	56.11	57.35	1,250,695.00
26.05.2026	58.98	57.71	57.99	58.77	1,304,648.00
27.05.2026	62.16	59.59	59.62	61.93	1,714,153.00
28.05.2026	63.95	62.27	62.37	63.69	1,904,243.00
29.05.2026	68.18	63.21	63.68	67.93	3,558,564.00
01.06.2026	68.83	66.78	67.26	68.62	2,112,860.00
02.06.2026	74.30	68.96	69.15	73.85	3,016,062.00
03.06.2026	78.48	72.86	73.11	76.84	3,393,036.00
04.06.2026	76.50	72.17	76.29	72.92	3,450,878.00
05.06.2026	73.00	68.35	72.26	68.64	2,929,807.00
08.06.2026	70.73	68.53	68.96	69.32	1,059,322.00
09.06.2026	70.83	66.24	69.78	68.48	1,980,400.00
10.06.2026	68.52	65.17	67.46	65.21	1,135,302.00
11.06.2026	68.30	64.64	65.94	67.96	1,215,063.00
12.06.2026	69.60	67.74	68.96	68.06	786,813.00
15.06.2026	70.36	66.51	69.03	66.60	1,195,549.00
16.06.2026	67.07	65.43	66.65	65.70	1,263,315.00
17.06.2026	65.66	62.56	65.16	62.87	1,686,000.00
18.06.2026	64.86	62.93	63.60	63.69	1,463,103.00
22.06.2026	65.75	63.42	63.84	63.58	1,212,319.00
23.06.2026	62.85	61.39	62.62	61.45	1,189,161.00
24.06.2026	62.37	60.31	61.74	60.41	1,242,445.00
25.06.2026	62.15	60.68	61.35	61.98	1,024,327.00
26.06.2026	61.61	59.41	60.29	60.29	1,853,223.00
29.06.2026	60.53	58.35	59.84	59.25	1,245,677.00
30.06.2026	61.60	59.17	59.42	61.40	1,239,957.00
01.07.2026	62.97	60.19	60.62	60.29	1,240,748.00
02.07.2026	62.13	57.88	61.21	58.88	1,135,585.00
06.07.2026	60.25	58.79	58.90	59.74	1,170,882.00
07.07.2026	59.58	58.15	59.47	58.86	1,109,183.00
08.07.2026	58.27	56.51	57.70	56.76	336,865.00
09.07.2026	60.53	58.21	58.97	59.87	884,475.00
10.07.2026	61.37	60.05	60.29	60.85	643,454.00
13.07.2026	61.74	58.73	61.31	59.24	1,012,837.00
14.07.2026	59.86	57.71	59.88	58.07	826,293.00
15.07.2026	59.23	58.11	58.93	58.94	750,581.00
16.07.2026	59.61	58.48	58.89	59.25	1,015,032.00
17.07.2026	59.27	57.31	58.31	57.44	913,752.00
20.07.2026	58.07	56.51	57.57	57.32	998,315.00
21.07.2026	59.20	57.40	58.04	57.89	659,254.00
22.07.2026	58.73	57.82	57.86	58.23	638,048.00
23.07.2026	57.79	55.65	57.50	56.10	2,386,238.00
24.07.2026	57.21	56.26	56.39	56.54	858,207.00
27.07.2026	57.62	56.37	56.98	57.44	652,929.00
28.07.2026	59.60	57.48	57.74	59.41	1,036,457.00
29.07.2026	59.74	57.84	59.00	57.98	914,955.00
30.07.2026	58.72	56.46	58.95	58.09	1,179,030.00
31.07.2026	57.78	55.42	57.46	56.49	1,702,651.00
03.08.2026	57.78	56.23	56.90	57.26	2,601,212.00
04.08.2026	50.51	46.42	50.45	47.70	9,059,814.00
05.08.2026	47.66	46.42	47.51	47.02	5,109,435.00
06.08.2026	48.22	46.17	46.65	46.32	3,006,492.00
07.08.2026	49.56	47.14	47.68	49.56	2,717,517.00
10.08.2026	49.89	48.60	49.32	49.80	1,571,210.00
11.08.2026	50.51	49.50	49.68	49.62	1,407,462.00
12.08.2026	50.36	47.86	50.40	48.49	1,716,301.00
13.08.2026	49.45	48.10	49.30	49.16	2,025,604.00
14.08.2026	49.71	48.56	49.13	49.56	1,112,317.00
17.08.2026	50.12	48.93	49.53	50.04	2,157,849.00
18.08.2026	50.51	48.56	49.98	48.61	1,445,341.00
19.08.2026	49.56	48.51	48.67	48.94	1,151,617.00
20.08.2026	48.43	46.91	48.09	47.04	1,487,556.00
21.08.2026	49.28	46.99	47.47	48.28	1,705,218.00
24.08.2026	48.25	47.06	48.09	47.36	1,173,450.00
25.08.2026	47.47	46.08	47.21	46.63	2,186,817.00
26.08.2026	46.72	46.07	46.44	46.31	2,495,087.00
27.08.2026	46.65	45.28	46.30	45.44	2,189,451.00
28.08.2026	46.06	44.88	46.07	45.77	2,377,994.00
31.08.2026	45.74	44.55	45.65	44.77	8,867,413.00
01.09.2026	45.69	44.54	44.90	44.85	1,715,274.00
02.09.2026	46.00	44.85	45.01	45.44	750,020.00
03.09.2026	46.59	44.90	45.67	46.52	1,767,762.00
04.09.2026	48.24	46.06	46.57	47.95	1,824,127.00
08.09.2026	47.80	45.57	47.78	45.71	1,566,227.00
09.09.2026	45.96	44.47	45.65	44.51	1,788,377.00
10.09.2026	45.71	43.83	44.10	45.68	1,817,141.00
11.09.2026	46.54	45.26	46.49	45.53	1,089,400.00
14.09.2026	45.32	44.17	44.62	44.79	1,548,959.00
15.09.2026	44.36	43.55	44.26	43.75	1,822,984.00
16.09.2026	44.19	42.99	43.93	43.33	1,523,204.00

צרו איתנו קשר *5988