גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.פי.אי. גרופ > גרפים

עדכון אחרון 20:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.פי.אי. גרופ

API Group

מניה APG ניו-יורק USD

שער

45.875

שינוי

+1.11%

שינוי ב USD

0.51

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	45.35	45.35	45.35	45.35	0.00
16:50	45.52	45.52	45.52	45.52	43,961.00
17:00	45.69	45.69	45.69	45.69	36,764.00
17:10	45.9	45.9	45.9	45.9	82,446.00
17:20	45.95	45.95	45.95	45.95	110,827.00
17:30	46.025	46.025	46.025	46.025	67,301.00
17:40	45.99	45.99	45.99	45.99	38,565.00
17:50	45.9	45.9	45.9	45.9	24,863.00
18:00	45.905	45.905	45.905	45.905	70,047.00
18:10	46	46	46	46	73,322.00
18:20	46.12	46.12	46.12	46.12	99,193.00
18:30	46.145	46.145	46.145	46.145	24,136.00
18:40	46.1	46.1	46.1	46.1	35,319.00
18:50	46.09	46.09	46.09	46.09	48,854.00
19:00	46.045	46.045	46.045	46.045	143,269.00
19:10	45.985	45.985	45.985	45.985	31,030.00
19:20	45.985	45.985	45.985	45.985	33,473.00
19:30	46.02	46.02	46.02	46.02	28,535.00
19:40	45.95	45.95	45.95	45.95	34,948.00
19:50	45.9	45.9	45.9	45.9	29,543.00
20:00	45.88	45.88	45.88	45.88	36,187.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.05.2025 17:00	43.87	43.71	43.84	43.81	44,082.00
09.05.2025 17:30	43.95	43.76	43.86	43.91	449,139.00
09.05.2025 18:00	43.95	43.835	43.92	43.84	545,128.00
09.05.2025 18:30	43.94	43.8	43.81	43.88	676,974.00
09.05.2025 19:00	43.93	43.79	43.89	43.91	857,396.00
09.05.2025 19:30	44.08	43.905	43.905	43.98	879,193.00
09.05.2025 20:00	44.14	43.92	43.96	44.1	1,029,502.00
09.05.2025 20:30	44.19	44.11	44.11	44.17	1,263,258.00
09.05.2025 21:00	44.175	43.985	44.175	43.985	1,521,113.00
09.05.2025 21:30	44.085	44	44	44.05	1,779,996.00
09.05.2025 22:00	44.15	44.02	44.05	44.08	2,378,166.00
09.05.2025 22:30	44.185	43.98	44.06	44.165	3,202,066.00
12.05.2025 16:30	45.73	45.03	45.47	45.13	190,635.00
12.05.2025 17:00	45.335	44.875	45.17	44.875	385,193.00
12.05.2025 17:30	44.99	44.8	44.895	44.955	625,892.00
12.05.2025 18:00	45	44.82	44.975	44.87	1,255,333.00
12.05.2025 18:30	44.96	44.86	44.86	44.9	1,635,148.00
12.05.2025 19:00	45.035	44.83	44.915	45.005	2,678,724.00
12.05.2025 19:30	45.18	44.99	45.01	45.18	2,487,715.00
12.05.2025 20:00	45.26	45.07	45.165	45.11	2,793,542.00
12.05.2025 20:30	45.275	45.1	45.15	45.23	2,575,049.00
12.05.2025 21:00	45.26	45.21	45.22	45.24	3,373,322.00
12.05.2025 21:30	45.37	45.24	45.25	45.32	3,882,266.00
12.05.2025 22:00	45.33	45.205	45.33	45.21	5,125,925.00
12.05.2025 22:30	45.365	45.11	45.23	45.33	5,405,291.00
13.05.2025 16:30	45.865	45.3277	45.5	45.865	168,617.00
13.05.2025 17:00	46.085	45.8	45.87	45.995	629,603.00
13.05.2025 17:30	46.01	45.78	45.93	45.92	982,904.00
13.05.2025 18:00	46.16	45.92	45.92	46.12	1,288,702.00
13.05.2025 18:30	46.1835	45.99	46.09	45.99	2,070,413.00
13.05.2025 19:00	46.025	45.92	45.98	46.02	2,708,757.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	36.83	36.42	36.70	36.48	955,331.00
10.07.2024	36.97	36.33	36.78	36.97	983,170.00
11.07.2024	38.10	37.38	37.57	37.69	794,343.00
12.07.2024	38.50	37.82	38.09	37.96	1,267,330.00
15.07.2024	38.26	37.70	38.12	37.79	885,954.00
16.07.2024	38.69	37.95	38.07	38.37	2,472,532.00
17.07.2024	38.17	36.47	38.13	36.49	2,112,519.00
18.07.2024	37.55	36.35	36.70	37.02	2,012,000.00
19.07.2024	37.30	36.61	37.01	36.72	839,975.00
22.07.2024	-99.99	-99.99	37.12	37.30	0.00
23.07.2024	38.58	37.68	37.68	38.16	1,035,457.00
24.07.2024	37.87	36.33	37.55	36.36	1,080,056.00
25.07.2024	37.25	36.01	36.49	36.49	965,079.00
26.07.2024	37.46	36.74	37.26	37.19	649,955.00
29.07.2024	37.68	36.92	37.24	36.95	1,326,358.00
30.07.2024	37.60	36.47	37.16	37.22	921,653.00
31.07.2024	38.56	37.60	37.69	37.89	1,660,609.00
01.08.2024	36.35	33.96	35.26	36.25	5,042,988.00
02.08.2024	35.72	33.16	35.72	34.33	3,159,677.00
05.08.2024	33.84	31.97	32.53	32.61	3,251,093.00
06.08.2024	33.91	32.58	32.58	33.20	2,224,255.00
07.08.2024	33.78	32.17	33.78	32.29	1,827,197.00
08.08.2024	33.78	32.31	32.86	33.68	1,212,363.00
09.08.2024	33.90	33.10	33.87	33.80	1,426,858.00
12.08.2024	33.85	33.09	33.85	33.29	733,393.00
13.08.2024	33.84	33.08	33.51	33.67	733,072.00
14.08.2024	33.98	33.47	33.88	33.95	811,358.00
15.08.2024	34.72	34.10	34.65	34.50	878,287.00
16.08.2024	34.55	34.11	34.47	34.21	446,085.00
19.08.2024	34.76	34.06	34.34	34.70	584,908.00
20.08.2024	34.77	34.29	34.71	34.64	553,235.00
21.08.2024	35.42	34.53	34.66	35.17	1,213,048.00
22.08.2024	35.45	35.05	35.23	35.07	982,166.00
23.08.2024	35.90	34.95	35.33	35.76	1,020,888.00
26.08.2024	36.33	35.58	35.91	35.60	536,470.00
27.08.2024	36.06	35.45	35.52	35.59	766,521.00
28.08.2024	35.82	34.91	35.61	35.10	660,952.00
29.08.2024	35.95	34.96	35.40	35.20	1,087,039.00
30.08.2024	35.72	35.16	35.32	35.55	1,006,889.00
03.09.2024	35.32	33.78	35.32	33.92	888,020.00
04.09.2024	34.00	33.35	33.70	33.43	864,358.00
05.09.2024	33.53	33.04	33.45	33.08	643,691.00
06.09.2024	33.54	32.71	33.24	32.82	1,165,690.00
09.09.2024	33.04	32.36	32.99	32.74	1,263,873.00
10.09.2024	32.90	32.42	32.85	32.73	1,131,241.00
11.09.2024	33.84	32.25	32.70	33.80	1,074,460.00
12.09.2024	34.40	33.66	33.98	34.03	1,132,279.00
13.09.2024	34.80	34.33	34.43	34.47	585,001.00
16.09.2024	34.82	34.16	34.59	34.45	815,434.00
17.09.2024	34.89	34.34	34.74	34.60	857,905.00
18.09.2024	35.06	34.27	34.77	34.72	1,087,236.00
19.09.2024	36.01	35.11	35.49	35.80	1,510,295.00
20.09.2024	35.80	35.09	35.48	35.22	2,428,539.00
23.09.2024	35.46	34.39	35.25	34.49	1,932,596.00
24.09.2024	34.54	33.66	34.50	33.99	4,013,713.00
25.09.2024	34.01	32.75	33.94	32.96	6,304,748.00
26.09.2024	33.96	32.77	33.23	33.95	6,839,152.00
27.09.2024	34.47	33.63	34.13	33.64	2,323,243.00
30.09.2024	33.73	32.70	33.42	33.02	2,117,608.00
01.10.2024	32.93	32.21	32.91	32.37	1,517,187.00
02.10.2024	32.57	31.94	32.00	32.47	1,662,796.00
03.10.2024	32.33	31.44	32.26	31.49	2,054,553.00
04.10.2024	32.22	31.68	32.03	32.13	1,571,086.00
07.10.2024	32.29	31.77	31.89	32.00	1,317,387.00
08.10.2024	32.26	31.95	32.10	32.08	1,776,094.00
09.10.2024	32.69	32.01	32.16	32.68	1,037,585.00
10.10.2024	32.74	32.29	32.34	32.54	837,299.00
11.10.2024	33.15	32.55	32.62	33.15	868,922.00
14.10.2024	33.54	33.12	33.21	33.38	745,140.00
15.10.2024	33.66	33.04	33.50	33.57	2,057,824.00
16.10.2024	34.07	33.58	33.92	33.68	1,081,577.00
17.10.2024	34.03	33.69	33.87	34.01	1,252,604.00
18.10.2024	34.18	33.67	34.18	33.99	700,583.00
21.10.2024	34.41	33.69	33.78	34.35	1,234,782.00
22.10.2024	34.29	33.76	34.29	33.79	1,328,095.00
23.10.2024	33.97	33.21	33.71	33.57	903,153.00
24.10.2024	34.26	33.29	33.60	34.20	2,344,163.00
25.10.2024	34.56	32.74	34.25	32.84	2,195,639.00
28.10.2024	33.23	32.83	33.05	32.87	2,230,099.00
29.10.2024	34.06	32.61	32.62	33.94	1,288,040.00
30.10.2024	34.23	33.16	33.74	33.21	1,663,740.00
31.10.2024	34.22	32.75	32.90	34.14	2,198,096.00
04.11.2024	35.93	35.23	35.30	35.25	2,959,022.00
05.11.2024	35.35	34.97	35.28	35.11	1,940,579.00
06.11.2024	37.21	35.53	36.50	36.98	2,608,353.00
07.11.2024	37.26	36.52	36.98	36.75	998,115.00
11.11.2024	37.37	36.76	37.15	36.87	786,031.00
12.11.2024	37.07	36.00	36.82	36.96	2,245,922.00
13.11.2024	37.17	36.49	36.95	36.52	1,868,932.00
14.11.2024	36.69	35.96	36.50	36.21	1,090,696.00
15.11.2024	36.13	35.22	35.94	35.37	1,459,468.00
18.11.2024	35.83	35.23	35.30	35.71	760,116.00
19.11.2024	35.95	35.23	35.38	35.75	706,551.00
20.11.2024	36.04	35.30	35.75	36.00	804,779.00
21.11.2024	37.10	36.03	36.28	37.00	1,747,462.00
22.11.2024	37.04	36.19	36.19	37.01	1,398,873.00
25.11.2024	38.74	37.51	37.56	38.25	2,055,855.00
26.11.2024	38.63	37.24	38.52	37.63	1,211,532.00
27.11.2024	37.90	37.13	37.80	37.55	853,598.00
29.11.2024	38.14	37.69	37.69	37.78	484,464.00
02.12.2024	38.12	37.49	38.08	37.65	832,542.00
03.12.2024	37.86	37.28	37.61	37.65	504,894.00
04.12.2024	38.61	37.40	37.57	38.50	889,338.00
05.12.2024	40.89	38.47	40.34	38.71	2,321,455.00
06.12.2024	39.60	38.32	39.35	38.60	1,326,259.00
09.12.2024	39.72	38.26	38.68	39.12	2,293,203.00
10.12.2024	39.42	38.37	39.01	39.20	1,526,857.00
11.12.2024	39.59	38.87	39.59	39.26	2,309,263.00
12.12.2024	39.32	38.19	39.21	38.20	1,476,823.00
13.12.2024	38.44	37.23	38.21	37.63	1,675,595.00
16.12.2024	37.93	37.26	37.26	37.55	1,268,555.00
17.12.2024	39.15	37.39	37.39	38.77	2,414,613.00
18.12.2024	39.14	37.03	38.74	37.04	1,794,438.00
19.12.2024	37.62	36.52	37.35	36.60	1,269,478.00
20.12.2024	37.75	36.10	36.35	36.94	1,899,216.00
23.12.2024	36.96	36.28	36.69	36.57	777,657.00
24.12.2024	36.72	36.35	36.52	36.71	225,162.00
26.12.2024	36.69	36.34	36.59	36.51	814,893.00
27.12.2024	36.51	35.92	36.01	36.00	493,864.00
30.12.2024	36.23	34.99	35.60	36.02	1,002,858.00
31.12.2024	36.39	35.88	36.09	35.97	892,167.00
06.01.2025	37.28	36.40	36.86	36.48	886,009.00
07.01.2025	37.30	35.86	36.62	36.99	2,472,266.00
08.01.2025	37.12	36.21	36.82	36.36	1,266,401.00
10.01.2025	36.20	35.21	35.92	35.67	979,563.00
13.01.2025	35.84	35.11	35.29	35.78	1,117,361.00
14.01.2025	37.45	36.26	36.53	37.12	1,215,136.00
15.01.2025	37.99	37.32	37.92	37.36	793,700.00
16.01.2025	37.73	37.22	37.36	37.39	700,822.00
17.01.2025	38.13	37.35	37.82	37.45	933,424.00
21.01.2025	38.43	37.83	37.91	38.36	827,070.00
22.01.2025	38.95	38.07	38.66	38.22	789,721.00
23.01.2025	38.49	37.84	38.19	38.14	882,210.00
24.01.2025	38.40	37.88	38.16	38.18	883,229.00
27.01.2025	37.51	36.78	37.30	36.98	1,428,628.00
28.01.2025	37.26	36.76	37.25	37.10	1,017,043.00
29.01.2025	37.92	37.16	37.17	37.49	1,405,343.00
30.01.2025	38.27	37.59	37.84	38.18	1,323,113.00
31.01.2025	38.82	37.90	38.38	38.15	1,309,501.00
03.02.2025	37.47	36.99	37.07	37.47	72,867.00
04.02.2025	38.30	37.65	37.82	37.84	1,215,613.00
05.02.2025	38.22	37.82	38.10	37.98	343,869.00
06.02.2025	38.80	37.78	37.94	38.64	1,018,833.00
07.02.2025	39.10	38.18	38.85	38.52	1,119,979.00
10.02.2025	39.07	38.53	38.90	38.77	1,085,912.00
11.02.2025	38.83	38.18	38.41	38.31	997,083.00
12.02.2025	38.02	37.32	37.70	37.59	635,535.00
13.02.2025	37.92	36.79	37.80	37.30	1,130,964.00
14.02.2025	37.78	37.25	37.55	37.50	819,461.00
18.02.2025	37.80	37.14	37.40	37.46	937,745.00
19.02.2025	40.38	37.22	37.42	40.37	2,749,919.00
20.02.2025	41.27	40.18	41.00	40.88	2,912,171.00
21.02.2025	41.31	39.37	41.24	39.79	2,256,550.00
24.02.2025	40.19	38.99	40.00	39.21	1,526,081.00
25.02.2025	39.96	39.36	39.55	40.07	2,080,524.00
26.02.2025	40.79	38.08	40.23	40.00	3,066,680.00
27.02.2025	40.14	38.59	39.50	38.75	2,511,267.00
28.02.2025	39.28	38.43	38.66	39.27	3,614,780.00
03.03.2025	39.49	37.06	39.23	37.40	2,844,219.00
04.03.2025	37.91	35.40	36.72	36.81	3,703,454.00
05.03.2025	37.29	36.28	36.96	37.13	1,745,201.00
06.03.2025	37.01	35.92	36.45	36.08	2,019,176.00
07.03.2025	36.38	35.03	36.10	36.28	2,869,851.00
10.03.2025	36.26	35.44	35.57	35.95	3,044,177.00
11.03.2025	37.13	35.58	35.95	36.40	3,345,500.00
12.03.2025	37.22	36.19	36.88	36.75	1,557,035.00
13.03.2025	37.08	35.64	36.68	35.75	1,151,414.00
14.03.2025	37.23	36.06	36.30	37.17	967,239.00
17.03.2025	37.80	36.72	36.97	37.52	880,409.00
18.03.2025	37.60	36.78	37.47	37.10	813,778.00
19.03.2025	37.94	36.94	37.19	37.76	930,107.00
20.03.2025	38.04	37.42	37.50	37.57	814,068.00
21.03.2025	37.48	36.67	37.21	37.14	1,669,239.00
24.03.2025	38.61	37.77	37.86	38.40	1,092,896.00
25.03.2025	38.70	37.59	38.31	37.97	883,363.00
26.03.2025	37.91	36.50	37.88	36.73	965,327.00
27.03.2025	36.87	35.96	36.52	36.70	1,213,167.00
28.03.2025	36.91	35.75	36.68	35.98	1,140,305.00
31.03.2025	35.87	35.00	35.63	35.76	1,812,239.00
01.04.2025	36.16	35.18	35.59	35.89	1,432,792.00
02.04.2025	36.51	35.20	35.20	36.33	1,101,296.00
03.04.2025	35.19	33.45	35.02	33.91	1,810,163.00
04.04.2025	32.96	31.40	32.67	32.37	2,334,207.00
07.04.2025	34.02	30.76	31.47	32.34	2,119,118.00
08.04.2025	33.90	31.69	33.44	32.20	1,544,557.00
09.04.2025	35.72	31.81	31.99	35.28	2,247,551.00
10.04.2025	35.06	33.36	34.37	34.32	1,268,428.00
11.04.2025	34.90	33.68	34.37	34.70	1,364,220.00
14.04.2025	36.02	34.71	35.39	35.35	1,468,094.00
15.04.2025	36.30	35.35	35.35	35.83	2,059,422.00
16.04.2025	35.75	34.05	35.23	34.42	1,127,026.00
17.04.2025	35.76	34.34	34.75	34.79	1,191,433.00
21.04.2025	34.64	33.24	34.28	33.71	923,691.00
22.04.2025	34.91	34.02	34.04	34.76	1,670,540.00
23.04.2025	36.64	35.70	35.81	36.01	1,329,623.00
24.04.2025	37.29	36.00	36.03	37.28	1,313,326.00
25.04.2025	37.98	36.95	37.38	37.44	1,121,872.00
28.04.2025	38.12	36.87	37.27	37.36	1,600,384.00
29.04.2025	37.71	36.83	37.25	37.49	1,962,736.00
30.04.2025	38.00	36.69	37.01	37.83	2,315,428.00
01.05.2025	40.84	39.07	40.51	40.34	3,210,302.00
02.05.2025	42.54	41.06	41.23	42.32	2,875,658.00
05.05.2025	42.95	42.26	42.32	42.85	4,722,026.00
06.05.2025	43.00	41.95	42.51	42.49	2,077,983.00
07.05.2025	43.53	42.54	42.83	43.39	3,331,400.00
08.05.2025	44.37	43.31	43.83	43.92	3,103,771.00
09.05.2025	44.24	43.52	43.94	44.16	1,492,555.00
12.05.2025	45.74	44.78	45.74	45.37	2,683,602.00

צרו איתנו קשר *5988