גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסנשיאל פרופרטיס ריאלטי טראסט > גרפים

עדכון אחרון 17:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסנשיאל פרופרטיס ריאלטי טראסט

Essential Properties Realty Tr

מניה EPRT ניו-יורק USD

שער

29.34

שינוי

+0.39%

שינוי ב USD

0.11

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	29.22	29.22	29.22	29.22	0.00
16:50	29.18	29.18	29.18	29.18	26,131.00
17:00	29.165	29.165	29.165	29.165	23,378.00
17:10	29.23	29.23	29.23	29.23	8,760.00
17:20	29.3604	29.3604	29.3604	29.3604	8,905.00
17:30	29.35	29.35	29.35	29.35	8,103.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	30.39	30.27	30.36	30.39	42,537.00
03.10.2025 17:30	30.425	30.345	30.4	30.345	59,617.00
03.10.2025 18:00	30.37	30.2	30.37	30.21	165,848.00
03.10.2025 18:30	30.34	30.2201	30.24	30.34	174,373.00
03.10.2025 19:00	30.375	30.29	30.34	30.29	208,148.00
03.10.2025 19:30	30.285	30.19	30.285	30.205	203,857.00
03.10.2025 20:00	30.235	30.17	30.2	30.17	280,125.00
03.10.2025 20:30	30.2	30.105	30.15	30.115	290,909.00
03.10.2025 21:00	30.12	30.07	30.105	30.095	445,142.00
03.10.2025 21:30	30.11	30	30.1	30.055	436,772.00
03.10.2025 22:00	30.08	30.001	30.075	30.01	610,319.00
03.10.2025 22:30	30.015	29.9	30.015	29.9	347,999.00
06.10.2025 16:30	29.66	29.32	29.66	29.32	6,113.00
06.10.2025 17:00	29.5	29.27	29.32	29.47	40,501.00
06.10.2025 17:30	29.51	29.38	29.485	29.49	95,366.00
06.10.2025 18:00	29.54	29.47	29.52	29.47	136,935.00
06.10.2025 18:30	29.46	29.3575	29.455	29.43	226,343.00
06.10.2025 19:00	29.435	29.33	29.415	29.37	245,264.00
06.10.2025 19:30	29.39	29.29	29.39	29.29	301,695.00
06.10.2025 20:00	29.33	29.225	29.255	29.31	397,399.00
06.10.2025 20:30	29.335	29.215	29.325	29.25	386,226.00
06.10.2025 21:00	29.335	29.21	29.245	29.2356	551,829.00
06.10.2025 21:30	29.24	29.16	29.23	29.17	483,181.00
06.10.2025 22:00	29.235	29.155	29.17	29.195	668,465.00
06.10.2025 22:30	29.29	29.1	29.195	29.23	741,050.00
07.10.2025 16:30	29.235	29.11	29.1976	29.125	14,757.00
07.10.2025 17:00	29.22	29.03	29.11	29.06	43,097.00
07.10.2025 17:30	29.21	29.09	29.09	29.2	73,145.00
07.10.2025 18:00	29.41	29.19	29.19	29.395	106,838.00
07.10.2025 18:30	29.44	29.37	29.385	29.41	135,878.00
07.10.2025 19:00	29.45	29.39	29.4	29.4	127,505.00
07.10.2025 19:30	29.41	29.33	29.4	29.33	117,411.00
07.10.2025 20:00	29.375	29.31	29.31	29.34	162,181.00
07.10.2025 20:30	29.335	29.255	29.33	29.255	172,551.00
07.10.2025 21:00	29.25	29.2	29.25	29.215	231,173.00
07.10.2025 21:30	29.26	29.15	29.22	29.15	229,412.00
07.10.2025 22:00	29.21	29.1	29.15	29.1	347,269.00
07.10.2025 22:30	29.29	29.105	29.11	29.29	485,875.00
08.10.2025 16:30	29.21	29	29.21	29.15	3,306.00
08.10.2025 17:00	29.35	29.15	29.15	29.26	16,399.00
08.10.2025 17:30	29.245	29.175	29.245	29.21	21,185.00
08.10.2025 18:00	29.235	29.175	29.205	29.215	46,919.00
08.10.2025 18:30	29.235	29.19	29.19	29.19	51,758.00
08.10.2025 19:00	29.26	29.2	29.2	29.22	115,499.00
08.10.2025 19:30	29.24	29.2	29.225	29.23	122,123.00
08.10.2025 20:00	29.27	29.22	29.23	29.22	124,778.00
08.10.2025 20:30	29.26	29.15	29.23	29.19	197,995.00
08.10.2025 21:00	29.205	29.15	29.18	29.18	262,971.00
08.10.2025 21:30	29.195	29.17	29.19	29.18	267,278.00
08.10.2025 22:00	29.235	29.165	29.175	29.185	334,419.00
08.10.2025 22:30	29.255	29.165	29.195	29.245	418,442.00
09.10.2025 16:30	29.26	29.12	29.25	29.155	29,686.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	32.79	32.23	32.42	32.50	1,127,858.00
11.10.2024	32.74	32.40	32.51	32.51	864,913.00
14.10.2024	33.08	32.34	32.44	33.03	698,361.00
15.10.2024	33.96	33.10	33.19	33.49	1,541,592.00
16.10.2024	34.15	33.59	33.79	34.11	659,686.00
17.10.2024	34.08	33.64	33.97	33.85	465,427.00
18.10.2024	34.23	33.83	33.99	34.15	454,580.00
21.10.2024	34.34	33.81	34.24	33.89	939,596.00
22.10.2024	34.17	33.72	33.85	33.82	788,350.00
23.10.2024	33.98	33.61	33.72	33.89	986,583.00
24.10.2024	34.37	33.05	33.06	33.36	1,179,290.00
25.10.2024	33.57	32.59	33.47	32.60	1,049,905.00
28.10.2024	33.02	32.38	32.71	32.50	1,259,521.00
29.10.2024	32.69	32.09	32.36	32.30	1,613,926.00
30.10.2024	32.66	32.21	32.29	32.26	817,306.00
31.10.2024	32.31	31.67	32.13	31.69	906,114.00
04.11.2024	32.15	31.50	31.68	31.71	1,335,618.00
05.11.2024	31.84	31.41	31.51	31.80	739,757.00
06.11.2024	32.93	31.39	32.56	31.67	2,570,110.00
07.11.2024	32.29	31.68	31.82	32.09	1,210,520.00
11.11.2024	33.70	33.03	33.11	33.28	1,354,202.00
12.11.2024	33.68	32.99	33.08	33.01	1,328,252.00
13.11.2024	33.57	32.99	33.32	33.06	783,994.00
14.11.2024	33.24	32.54	33.24	32.66	600,876.00
15.11.2024	32.95	32.47	32.80	32.86	823,066.00
18.11.2024	33.41	32.59	32.66	33.41	891,958.00
19.11.2024	34.19	33.09	33.19	34.15	1,012,219.00
20.11.2024	34.04	33.23	33.94	33.56	756,356.00
21.11.2024	33.98	33.44	33.67	33.50	1,006,316.00
22.11.2024	33.76	33.29	33.70	33.47	738,818.00
25.11.2024	34.19	33.50	33.50	33.82	1,314,425.00
26.11.2024	34.08	33.38	33.85	33.96	910,592.00
27.11.2024	34.72	34.04	34.09	34.31	799,682.00
29.11.2024	34.88	34.08	34.62	34.10	1,079,533.00
02.12.2024	34.01	33.39	33.97	33.39	1,308,381.00
03.12.2024	33.69	32.99	33.54	33.05	847,087.00
04.12.2024	33.41	32.97	33.10	33.29	856,392.00
05.12.2024	33.11	32.71	32.98	32.90	695,618.00
06.12.2024	33.27	32.50	33.25	32.67	959,782.00
09.12.2024	32.89	32.51	32.68	32.75	879,670.00
10.12.2024	33.00	32.32	32.98	32.47	1,338,755.00
11.12.2024	33.10	32.41	32.70	32.99	1,245,060.00
12.12.2024	33.16	32.69	32.81	32.70	654,701.00
13.12.2024	32.91	32.53	32.68	32.90	734,156.00
16.12.2024	33.04	32.76	32.84	32.84	888,926.00
17.12.2024	33.04	32.55	32.84	32.68	877,846.00
18.12.2024	32.86	31.39	32.57	31.52	1,790,751.00
19.12.2024	32.00	30.82	31.58	30.82	1,552,889.00
20.12.2024	31.87	30.60	30.80	31.53	5,107,998.00
23.12.2024	31.66	31.05	31.31	31.66	861,059.00
24.12.2024	31.96	31.50	31.57	31.95	383,894.00
26.12.2024	32.09	31.76	31.78	31.97	680,150.00
27.12.2024	32.04	31.19	31.74	31.34	877,556.00
30.12.2024	31.31	30.82	31.20	31.21	1,865,026.00
31.12.2024	31.38	30.94	31.16	31.28	1,157,583.00
06.01.2025	31.81	31.18	31.30	31.67	1,681,664.00
07.01.2025	31.93	31.11	31.73	31.28	1,574,526.00
08.01.2025	31.67	30.96	31.21	31.61	1,153,715.00
10.01.2025	31.21	30.46	31.07	30.58	1,118,862.00
13.01.2025	30.88	30.20	30.39	30.84	1,199,010.00
14.01.2025	31.13	30.68	30.88	31.00	923,239.00
15.01.2025	32.00	31.03	31.92	31.06	734,118.00
16.01.2025	31.94	30.98	31.06	31.79	728,401.00
17.01.2025	32.21	31.64	32.05	31.70	696,918.00
21.01.2025	32.26	31.89	31.89	32.05	644,829.00
22.01.2025	31.81	31.01	31.81	31.04	1,234,095.00
23.01.2025	31.36	30.76	31.11	31.30	734,453.00
24.01.2025	31.55	31.08	31.12	31.41	691,423.00
27.01.2025	32.40	31.16	31.38	32.29	613,142.00
28.01.2025	32.39	31.88	32.10	31.90	711,770.00
29.01.2025	32.11	31.13	31.88	31.47	989,345.00
30.01.2025	32.28	31.83	31.92	32.20	679,013.00
31.01.2025	32.29	31.58	32.05	32.10	1,578,412.00
03.02.2025	32.08	31.47	31.79	32.07	91,564.00
04.02.2025	31.66	31.26	31.52	31.57	675,811.00
05.02.2025	31.98	31.60	31.91	31.95	196,245.00
06.02.2025	32.09	31.58	32.05	31.73	908,843.00
07.02.2025	31.66	31.23	31.58	31.54	897,590.00
10.02.2025	31.47	31.09	31.44	31.24	1,138,734.00
11.02.2025	31.32	30.81	31.00	31.20	1,166,419.00
12.02.2025	31.14	30.56	30.64	30.70	1,571,938.00
13.02.2025	30.87	30.06	30.87	30.95	732,879.00
14.02.2025	31.47	31.10	31.11	31.27	1,113,620.00
18.02.2025	31.73	30.78	30.92	31.72	1,406,116.00
19.02.2025	32.09	31.27	31.27	31.92	1,434,566.00
20.02.2025	32.13	31.56	31.92	31.81	997,736.00
21.02.2025	32.21	31.52	32.12	31.88	1,391,735.00
24.02.2025	32.19	31.64	32.03	32.06	2,611,445.00
25.02.2025	32.53	31.81	31.94	32.52	1,571,400.00
26.02.2025	32.68	32.27	32.49	32.44	1,046,956.00
27.02.2025	32.67	32.11	32.16	32.51	1,116,435.00
28.02.2025	32.83	32.38	32.56	32.72	1,733,390.00
03.03.2025	32.99	32.41	32.46	32.84	2,003,563.00
04.03.2025	33.06	32.03	32.87	32.05	2,257,268.00
05.03.2025	32.33	31.48	32.01	32.11	1,758,343.00
06.03.2025	32.06	31.55	31.89	31.73	1,213,742.00
07.03.2025	32.64	31.67	31.68	32.29	1,163,083.00
10.03.2025	32.84	31.46	32.28	31.56	2,240,013.00
11.03.2025	31.99	31.06	31.80	31.11	3,144,494.00
12.03.2025	31.19	30.28	31.05	30.81	2,082,407.00
13.03.2025	31.45	30.50	31.01	30.51	2,340,530.00
14.03.2025	31.76	30.54	30.71	31.70	2,494,945.00
17.03.2025	32.28	31.69	31.77	31.88	1,490,957.00
18.03.2025	32.18	31.48	31.90	31.75	1,393,771.00
19.03.2025	32.17	31.66	32.17	31.90	3,786,942.00
20.03.2025	32.17	31.67	31.86	32.04	2,677,039.00
21.03.2025	32.23	31.55	31.80	31.73	5,965,114.00
24.03.2025	32.42	31.75	32.00	32.31	2,258,317.00
25.03.2025	32.70	32.20	32.34	32.40	2,223,644.00
26.03.2025	32.86	32.32	32.47	32.85	2,208,041.00
27.03.2025	32.98	32.52	32.85	32.65	2,218,182.00
28.03.2025	32.93	32.22	32.81	32.60	951,007.00
31.03.2025	32.86	32.11	32.37	32.64	1,618,132.00
01.04.2025	32.94	31.99	32.76	32.43	2,400,659.00
02.04.2025	32.91	32.06	32.40	32.60	2,212,417.00
03.04.2025	32.52	31.54	32.12	31.81	2,615,661.00
04.04.2025	31.53	30.58	31.30	30.72	2,540,384.00
07.04.2025	30.87	28.84	29.79	29.34	2,039,622.00
08.04.2025	30.00	28.17	29.89	28.45	2,324,266.00
09.04.2025	30.85	27.44	28.09	30.64	2,638,445.00
10.04.2025	30.67	29.21	30.30	30.03	1,948,304.00
11.04.2025	30.80	29.27	29.82	30.74	1,610,034.00
14.04.2025	31.49	30.85	30.89	31.33	1,322,980.00
15.04.2025	31.63	31.30	31.42	31.48	1,508,550.00
16.04.2025	31.95	31.42	31.54	31.87	1,190,760.00
17.04.2025	32.50	31.91	31.91	32.21	1,358,084.00
21.04.2025	32.07	31.39	31.88	31.80	847,678.00
22.04.2025	32.46	31.94	32.21	32.23	1,862,419.00
23.04.2025	32.67	31.87	32.43	32.10	2,571,893.00
24.04.2025	32.49	31.51	32.45	31.53	1,795,198.00
25.04.2025	31.75	31.30	31.43	31.73	1,632,944.00
28.04.2025	31.91	31.41	31.50	31.77	1,765,275.00
29.04.2025	32.44	31.58	31.77	31.93	2,131,432.00
30.04.2025	32.28	31.18	31.64	32.17	2,141,533.00
01.05.2025	32.35	31.83	32.10	31.91	1,343,970.00
02.05.2025	32.22	31.81	32.04	31.99	891,882.00
05.05.2025	32.16	31.71	31.97	31.97	1,439,509.00
06.05.2025	32.05	31.51	31.84	31.90	1,177,372.00
07.05.2025	32.14	31.73	31.93	31.79	1,175,051.00
08.05.2025	32.20	31.51	32.10	31.80	788,218.00
09.05.2025	32.23	31.73	31.73	32.16	1,024,172.00
12.05.2025	32.60	31.55	32.37	31.67	1,230,158.00
13.05.2025	31.79	31.35	31.74	31.43	1,339,108.00
14.05.2025	31.40	30.98	31.31	31.23	997,248.00
15.05.2025	32.05	31.26	31.41	32.01	1,172,717.00
16.05.2025	32.35	31.95	32.07	32.27	1,243,648.00
19.05.2025	32.48	32.00	32.07	32.47	911,975.00
20.05.2025	32.45	32.25	32.26	32.30	1,214,139.00
21.05.2025	32.38	31.78	32.34	31.87	884,007.00
22.05.2025	31.80	31.49	31.79	31.71	919,924.00
23.05.2025	31.97	31.51	31.69	31.88	1,107,233.00
27.05.2025	32.43	32.02	32.23	32.28	1,673,786.00
28.05.2025	32.59	32.06	32.19	32.50	2,648,338.00
29.05.2025	32.69	32.14	32.50	32.46	1,392,249.00
30.05.2025	32.64	32.25	32.45	32.50	2,841,361.00
02.06.2025	32.72	32.07	32.28	32.68	1,993,974.00
03.06.2025	33.06	32.52	32.71	32.95	1,745,783.00
04.06.2025	32.87	32.17	32.82	32.17	1,760,724.00
05.06.2025	32.46	31.70	32.26	32.27	2,089,634.00
06.06.2025	32.65	32.32	32.50	32.52	1,193,812.00
09.06.2025	33.13	32.41	32.64	33.05	1,457,811.00
10.06.2025	33.35	32.94	33.13	33.08	1,623,537.00
11.06.2025	33.28	32.62	33.10	32.74	1,194,989.00
12.06.2025	32.79	32.08	32.61	32.54	1,896,951.00
13.06.2025	32.47	32.08	32.36	32.40	1,286,798.00
16.06.2025	32.74	31.94	32.65	32.03	1,138,847.00
17.06.2025	32.47	31.86	31.98	32.41	1,958,889.00
18.06.2025	32.98	32.31	32.43	32.64	1,925,513.00
20.06.2025	32.97	32.30	32.67	32.35	5,636,048.00
23.06.2025	33.01	32.40	32.45	32.95	1,899,436.00
24.06.2025	33.02	32.63	32.85	32.68	917,924.00
25.06.2025	32.49	31.73	32.43	31.85	1,745,564.00
26.06.2025	32.16	31.81	31.95	32.14	1,533,585.00
27.06.2025	32.39	31.85	32.14	31.93	4,933,649.00
30.06.2025	31.91	31.20	31.78	31.91	2,543,277.00
01.07.2025	32.47	31.77	31.78	31.99	2,565,837.00
02.07.2025	32.01	31.41	31.82	31.83	1,916,940.00
03.07.2025	32.13	31.61	31.79	32.05	1,186,668.00
07.07.2025	32.24	31.43	31.99	31.50	1,634,582.00
08.07.2025	31.59	31.16	31.40	31.20	1,556,425.00
09.07.2025	31.33	30.85	31.23	30.96	1,820,857.00
10.07.2025	31.43	30.80	30.80	31.15	1,411,382.00
11.07.2025	31.66	30.75	30.85	31.61	2,139,728.00
14.07.2025	31.91	31.48	31.48	31.86	2,182,727.00
15.07.2025	31.91	31.00	31.82	31.00	2,291,033.00
16.07.2025	31.31	30.80	31.10	31.03	2,413,105.00
17.07.2025	31.15	30.65	30.89	30.65	2,076,369.00
18.07.2025	30.82	30.21	30.77	30.49	2,432,527.00
21.07.2025	30.83	30.37	30.60	30.47	1,694,859.00
22.07.2025	30.99	30.31	30.31	30.87	2,191,855.00
23.07.2025	30.90	30.40	30.75	30.58	1,827,631.00
24.07.2025	30.91	30.21	30.88	30.55	2,098,292.00
25.07.2025	30.76	30.27	30.60	30.62	1,635,117.00
28.07.2025	30.86	30.47	30.62	30.47	1,860,455.00
29.07.2025	31.42	30.60	30.82	31.29	2,495,107.00
30.07.2025	31.37	30.46	31.21	30.67	1,581,461.00
31.07.2025	30.92	30.29	30.35	30.49	1,713,343.00
01.08.2025	30.74	30.14	30.69	30.54	1,612,913.00
04.08.2025	30.99	30.52	30.52	30.84	1,346,602.00
05.08.2025	30.93	30.60	30.68	30.75	2,155,201.00
06.08.2025	30.96	30.00	30.75	30.02	1,568,609.00
07.08.2025	30.41	30.02	30.12	30.33	1,024,147.00
08.08.2025	30.71	30.22	30.34	30.22	1,177,794.00
11.08.2025	30.45	29.90	30.25	29.90	1,130,874.00
12.08.2025	30.27	29.76	30.05	30.22	1,177,841.00
13.08.2025	30.58	30.10	30.35	30.45	1,816,284.00
14.08.2025	30.42	30.14	30.35	30.33	999,322.00
15.08.2025	30.66	30.18	30.31	30.42	1,633,696.00
18.08.2025	30.72	30.25	30.44	30.25	1,193,410.00
19.08.2025	30.89	30.30	30.30	30.84	930,162.00
20.08.2025	31.37	30.89	31.00	31.08	1,543,759.00
21.08.2025	31.26	30.91	30.98	31.12	791,340.00
22.08.2025	31.72	31.19	31.32	31.32	1,370,850.00
25.08.2025	31.40	31.11	31.20	31.11	1,253,378.00
26.08.2025	31.35	30.92	31.08	31.09	1,191,968.00
27.08.2025	31.47	31.14	31.14	31.26	1,181,414.00
28.08.2025	31.25	30.83	31.17	31.09	962,817.00
29.08.2025	31.34	31.05	31.07	31.32	1,012,851.00
02.09.2025	31.16	30.55	31.15	30.73	1,375,702.00
03.09.2025	30.95	30.65	30.65	30.94	1,234,294.00
04.09.2025	31.11	30.35	31.03	30.74	2,424,435.00
05.09.2025	31.04	30.63	30.85	30.80	1,307,424.00
08.09.2025	30.94	30.25	30.65	30.46	1,359,960.00
09.09.2025	30.45	29.88	30.44	29.97	1,917,175.00
10.09.2025	30.04	29.60	29.76	29.69	2,277,026.00
11.09.2025	29.98	29.66	29.73	29.98	1,907,506.00
12.09.2025	30.06	29.77	30.01	29.84	1,221,142.00
15.09.2025	30.12	29.82	30.04	29.92	1,578,970.00
16.09.2025	29.88	29.26	29.75	29.41	1,932,009.00
17.09.2025	30.10	29.52	29.52	29.92	2,196,722.00
18.09.2025	30.22	29.73	29.83	30.18	506,446.00
19.09.2025	30.24	29.81	30.15	30.10	549,947.00
22.09.2025	30.21	29.73	30.09	30.06	993,141.00
23.09.2025	30.36	30.06	30.09	30.18	356,270.00
24.09.2025	30.23	29.47	30.11	29.48	1,000,446.00
25.09.2025	29.91	29.24	29.58	29.44	727,837.00
26.09.2025	29.82	29.56	29.57	29.75	280,704.00
29.09.2025	29.87	29.41	29.77	29.61	332,575.00
30.09.2025	29.79	29.37	29.37	29.78	463,057.00
01.10.2025	29.99	29.60	29.77	29.94	610,537.00
02.10.2025	30.01	29.57	29.77	30.01	442,018.00
03.10.2025	30.42	29.87	30.07	29.88	551,816.00
06.10.2025	29.78	29.09	29.78	29.21	752,544.00
07.10.2025	29.45	29.03	29.11	29.24	566,538.00
08.10.2025	29.35	28.99	29.17	29.23	445,422.00

צרו איתנו קשר *5988