גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 19:03

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					0.00
16:40	137.44	137.44	137.44	137.44	0.00
16:50	137.785	137.785	137.785	137.785	12,336.00
17:00	137.91	137.91	137.91	137.91	9,259.00
17:10	137.98	137.98	137.98	137.98	10,627.00
17:20	137.72	137.72	137.72	137.72	14,925.00
17:30	137.96	137.96	137.96	137.96	11,707.00
17:40	137.45	137.45	137.45	137.45	12,338.00
17:50	137	137	137	137	10,075.00
18:00	136.835	136.835	136.835	136.835	12,297.00
18:10	136.77	136.77	136.77	136.77	20,186.00
18:20	137.1	137.1	137.1	137.1	6,085.00
18:30	136.43	136.43	136.43	136.43	9,512.00
18:40	136.44	136.44	136.44	136.44	8,640.00
18:50	136.43	136.43	136.43	136.43	9,080.00
19:00	136.02	136.02	136.02	136.02	8,750.00
19:10	136.13	136.13	136.13	136.13	18,155.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.07.2026 17:00	133.56	131.415	133.06	132.315	208,931.00
13.07.2026 17:30	133.075	132.1	132.175	132.88	325,771.00
13.07.2026 18:00	133.095	132.72	132.96	133.095	412,368.00
13.07.2026 18:30	133.87	133.125	133.16	133.44	492,613.00
13.07.2026 19:00	134	133.52	133.52	133.59	803,248.00
13.07.2026 19:30	134.62	133.72	133.72	134.325	1,136,454.00
13.07.2026 20:00	134.49	134.2125	134.33	134.4	1,142,048.00
13.07.2026 20:30	134.44	134.16	134.4	134.295	1,027,766.00
13.07.2026 21:00	134.53	133.79	134.225	133.92	1,620,407.00
13.07.2026 21:30	134.62	133.81	133.82	134.59	1,347,309.00
13.07.2026 22:00	134.81	134.465	134.66	134.465	2,162,343.00
13.07.2026 22:30	134.625	133.62	134.48	134.47	3,271,185.00
14.07.2026 16:30	136.435	131.205	131.205	136.2	260,924.00
14.07.2026 17:00	136.985	134.96	136.3972	135.445	621,195.00
14.07.2026 17:30	138.0425	135.27	135.27	138.0425	922,462.00
14.07.2026 18:00	138.19	137.14	137.78	137.14	1,282,417.00
14.07.2026 18:30	137.715	137.055	137.275	137.055	1,014,003.00
14.07.2026 19:00	138.005	136.9	136.95	137.9158	1,101,936.00
14.07.2026 19:30	138.01	137.17	138.01	137.41	1,765,940.00
14.07.2026 20:00	137.5	136.685	137.3	136.735	1,517,194.00
14.07.2026 20:30	136.77	136.48	136.61	136.62	2,325,043.00
14.07.2026 21:00	136.81	136.505	136.69	136.585	1,887,307.00
14.07.2026 21:30	136.585	135.99	136.53	136.04	1,666,652.00
14.07.2026 22:00	136.2	135.715	136.05	136.18	3,117,737.00
14.07.2026 22:30	137.09	135.72	136.05	137.09	4,502,400.00
15.07.2026 16:30	135.325	132.035	132.035	134	790,978.00
15.07.2026 17:00	135.93	133.96	133.96	135.565	1,591,230.00
15.07.2026 17:30	135.555	134.005	135.33	134.39	2,175,369.00
15.07.2026 18:00	134.81	134.07	134.535	134.105	2,343,190.00
15.07.2026 18:30	134.015	133.61	133.855	133.72	1,882,122.00
15.07.2026 19:00	133.835	133.15	133.72	133.155	2,032,455.00
15.07.2026 19:30	133.15	132.325	133.15	132.525	3,391,191.00
15.07.2026 20:00	132.53	131.95	132.515	132.265	3,447,649.00
15.07.2026 20:30	132.3699	131.7	132.1525	131.95	4,676,026.00
15.07.2026 21:00	132.46	131.95	132.04	132.33	3,644,540.00
15.07.2026 21:30	132.56	132.02	132.34	132.08	4,630,144.00
15.07.2026 22:00	132.29	131.84	132.025	131.84	4,063,536.00
15.07.2026 22:30	132.86	131.56	131.775	132.31	8,017,845.00
16.07.2026 16:30	134.46	130.855	134.38	131.16	192,334.00
16.07.2026 17:00	133.75	130.807	131.31	133.17	530,148.00
16.07.2026 17:30	134.01	132.597	132.597	133.74	811,643.00
16.07.2026 18:00	135.33	133.55	133.72	135.105	1,113,332.00
16.07.2026 18:30	135.38	134.5	135.185	134.61	1,290,315.00
16.07.2026 19:00	134.785	133.08	134.745	133.345	1,317,663.00
16.07.2026 19:30	134.805	133.17	133.17	134.63	1,844,861.00
16.07.2026 20:00	135.91	134.68	134.68	135.91	2,394,267.00
16.07.2026 20:30	136.115	135.67	135.88	135.945	2,516,278.00
16.07.2026 21:00	136.64	136.005	136.025	136.38	2,571,084.00
16.07.2026 21:30	136.32	135.46	136.315	135.78	3,305,039.00
16.07.2026 22:00	135.995	135.34	135.83	135.565	3,631,802.00
16.07.2026 22:30	136.72	135.55	135.55	136.495	5,442,664.00
17.07.2026 16:30	138.87	134.37	134.37	137.59	183,146.00
17.07.2026 17:00	138.15	137.18	137.86	137.93	438,375.00
17.07.2026 17:30	137.8	136.27	137.63	136.57	651,271.00
17.07.2026 18:00	137.185	136.395	136.735	136.535	711,337.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
22.01.2026	178.57	175.02	175.48	178.16	590,813.00
23.01.2026	183.62	179.05	179.77	181.23	524,136.00
26.01.2026	184.86	181.50	182.67	184.71	532,540.00
27.01.2026	186.59	180.26	186.18	182.94	507,622.00
28.01.2026	183.18	178.23	181.84	180.24	626,109.00
29.01.2026	179.20	173.56	177.83	178.21	984,366.00
30.01.2026	180.50	176.05	176.37	179.51	688,374.00
02.02.2026	181.57	178.12	178.22	180.21	723,837.00
03.02.2026	178.41	173.15	177.79	174.07	911,898.00
04.02.2026	177.73	170.49	171.49	176.49	817,732.00
05.02.2026	180.00	175.22	177.84	176.24	716,226.00
06.02.2026	180.99	175.74	178.21	180.91	733,574.00
09.02.2026	181.71	178.41	180.58	181.27	683,762.00
10.02.2026	185.42	180.31	182.23	180.57	684,176.00
11.02.2026	182.09	176.13	180.66	176.47	1,058,427.00
12.02.2026	178.31	161.00	165.00	164.47	2,436,717.00
13.02.2026	176.51	166.00	166.51	171.48	1,298,229.00
17.02.2026	170.93	163.92	170.78	165.02	1,379,859.00
18.02.2026	166.43	162.00	163.50	164.01	1,168,131.00
19.02.2026	165.32	158.84	165.32	159.05	1,677,105.00
20.02.2026	163.68	157.29	158.50	159.04	1,087,123.00
23.02.2026	157.86	153.66	157.09	154.73	1,449,765.00
24.02.2026	157.74	152.27	153.50	152.44	1,033,346.00
25.02.2026	153.74	150.17	151.99	152.84	1,734,000.00
26.02.2026	157.26	152.00	153.79	154.80	1,035,454.00
27.02.2026	153.27	150.65	152.01	152.07	917,293.00
02.03.2026	155.43	151.31	152.07	154.97	1,062,190.00
03.03.2026	160.40	151.88	151.88	159.70	932,562.00
04.03.2026	162.00	157.42	159.10	158.04	843,552.00
05.03.2026	164.67	158.57	158.57	164.48	752,242.00
06.03.2026	166.31	162.46	164.48	165.22	607,941.00
09.03.2026	165.00	159.47	163.70	160.85	657,704.00
10.03.2026	161.60	155.40	160.95	157.32	541,625.00
11.03.2026	159.88	153.85	157.92	154.04	713,155.00
12.03.2026	157.86	154.46	156.14	155.78	1,079,168.00
13.03.2026	156.78	153.19	155.31	153.65	546,062.00
16.03.2026	154.96	151.72	153.02	152.83	383,678.00
17.03.2026	156.92	152.69	152.69	153.95	362,320.00
18.03.2026	154.76	152.21	152.21	153.16	340,844.00
19.03.2026	156.71	153.13	153.13	154.52	443,686.00
20.03.2026	154.15	150.54	153.37	152.73	1,133,987.00
23.03.2026	155.02	151.01	153.69	151.25	426,824.00
24.03.2026	150.37	143.79	150.25	144.53	979,464.00
25.03.2026	147.00	142.00	144.75	142.41	567,065.00
26.03.2026	144.62	140.50	141.24	142.82	461,617.00
27.03.2026	143.70	135.98	140.22	138.84	611,020.00
30.03.2026	143.40	139.85	140.92	141.20	648,847.00
31.03.2026	144.32	140.66	141.78	142.85	639,263.00
01.04.2026	146.01	140.18	142.85	145.76	790,084.00
02.04.2026	148.37	144.49	146.03	148.23	675,239.00
06.04.2026	149.00	146.60	148.06	148.19	495,056.00
07.04.2026	149.42	146.34	146.55	148.40	582,887.00
08.04.2026	151.85	145.02	150.20	145.87	824,630.00
09.04.2026	145.50	139.88	144.93	141.85	585,174.00
10.04.2026	143.30	134.38	143.18	135.22	1,062,511.00
13.04.2026	142.30	135.46	135.62	142.10	676,454.00
14.04.2026	143.24	134.38	140.78	134.78	1,124,559.00
15.04.2026	137.98	132.43	135.55	134.69	1,437,822.00
16.04.2026	139.97	135.32	137.10	137.61	1,063,743.00
17.04.2026	139.44	135.90	139.44	136.43	795,697.00
20.04.2026	138.29	134.65	135.37	138.15	647,335.00
21.04.2026	142.43	138.26	139.10	140.08	673,165.00
22.04.2026	142.23	139.50	140.08	141.68	630,949.00
23.04.2026	140.44	130.93	139.28	133.82	899,045.00
24.04.2026	135.07	132.39	133.51	134.67	445,867.00
27.04.2026	139.04	134.01	134.47	138.11	815,558.00
28.04.2026	140.26	137.36	138.47	139.29	811,812.00
29.04.2026	141.45	136.01	138.20	139.96	961,158.00
30.04.2026	124.67	112.23	121.80	112.47	5,697,878.00
01.05.2026	117.25	114.07	115.00	114.51	1,961,015.00
05.05.2026	117.70	113.27	117.70	117.64	1,448,838.00
06.05.2026	116.00	112.73	115.48	114.27	1,833,805.00
07.05.2026	118.21	112.87	115.93	115.56	2,331,371.00
08.05.2026	115.25	112.36	113.29	114.93	1,498,073.00
11.05.2026	117.82	113.45	117.68	115.42	1,002,258.00
12.05.2026	117.25	115.26	115.80	116.34	796,218.00
13.05.2026	116.61	113.47	115.07	115.17	1,091,210.00
14.05.2026	120.89	114.51	115.25	120.25	1,018,382.00
15.05.2026	124.32	121.02	121.80	124.03	1,396,542.00
18.05.2026	127.80	122.24	122.24	127.28	1,177,817.00
19.05.2026	130.07	125.89	129.19	125.98	1,004,411.00
20.05.2026	128.50	122.70	123.41	128.33	809,794.00
21.05.2026	132.68	126.21	127.20	131.73	1,062,672.00
22.05.2026	134.79	131.73	131.73	133.63	898,919.00
26.05.2026	132.99	130.53	132.00	131.08	924,570.00
27.05.2026	130.48	127.26	128.20	128.71	1,064,715.00
28.05.2026	132.92	127.26	128.02	131.33	926,793.00
29.05.2026	135.58	131.06	131.52	135.05	1,830,790.00
01.06.2026	139.86	134.81	138.29	139.05	1,120,443.00
02.06.2026	141.31	133.65	135.78	140.07	973,495.00
03.06.2026	139.58	135.14	138.01	135.68	1,211,629.00
04.06.2026	138.58	134.34	134.94	136.46	1,000,385.00
05.06.2026	137.29	135.00	136.46	135.82	1,236,116.00
08.06.2026	134.60	128.46	131.57	129.28	1,203,881.00
09.06.2026	129.90	125.55	128.87	127.43	886,157.00
10.06.2026	128.84	124.02	125.65	125.69	728,689.00
11.06.2026	124.63	120.93	122.71	123.12	987,200.00
12.06.2026	125.95	121.25	123.12	124.06	722,611.00
15.06.2026	126.26	122.14	123.54	123.46	718,237.00
16.06.2026	125.13	121.36	122.65	121.96	574,104.00
17.06.2026	122.88	119.42	121.11	121.89	835,400.00
18.06.2026	123.77	117.52	120.56	122.33	1,923,159.00
22.06.2026	124.58	119.04	120.81	120.30	791,658.00
23.06.2026	125.13	120.93	123.25	123.89	741,501.00
24.06.2026	127.20	122.79	123.89	124.68	570,398.00
25.06.2026	125.86	121.84	123.56	122.84	1,187,361.00
26.06.2026	130.33	123.26	123.26	130.05	870,497.00
29.06.2026	132.29	128.40	131.94	128.75	814,579.00
30.06.2026	131.94	126.75	127.51	131.43	853,460.00
01.07.2026	136.99	133.06	135.00	134.29	1,209,415.00
02.07.2026	137.93	133.10	134.85	136.58	859,831.00
06.07.2026	139.93	135.03	136.58	138.87	736,075.00
07.07.2026	142.10	138.60	140.45	138.75	868,878.00
08.07.2026	138.61	135.47	136.98	136.14	143,859.00
09.07.2026	138.36	132.43	132.43	138.16	706,060.00
10.07.2026	139.24	130.60	138.86	130.60	441,676.00
13.07.2026	135.55	131.40	134.59	134.32	645,842.00
14.07.2026	138.19	130.00	130.21	137.02	746,060.00
15.07.2026	136.21	131.54	132.22	132.39	1,102,014.00
16.07.2026	136.73	130.81	134.38	136.51	933,867.00

צרו איתנו קשר *5988