גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > רופר טכנולוג'יס > גרפים

עדכון אחרון 26.07.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רופר טכנולוג'יס

Roper Technologies

מניה ROP נאסד"ק USD

שער

548.53

שינוי

+1.41%

שינוי ב USD

7.64

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	548.66	548.66	548.66	548.66	0.00
16:50	551.14	551.14	551.14	551.14	25,693.00
17:00	545.49	545.49	545.49	545.49	23,067.00
17:10	545.28	545.28	545.28	545.28	10,824.00
17:20	545.18	545.18	545.18	545.18	7,702.00
17:30	546.56	546.56	546.56	546.56	6,098.00
17:40	544.06	544.06	544.06	544.06	20,826.00
17:50	547.86	547.86	547.86	547.86	42,304.00
18:00	545.15	545.15	545.15	545.15	5,354.00
18:10	548.555	548.555	548.555	548.555	11,132.00
18:20	547.51	547.51	547.51	547.51	10,577.00
18:30	548.685	548.685	548.685	548.685	12,411.00
18:40	547.73	547.73	547.73	547.73	9,940.00
18:50	549.46	549.46	549.46	549.46	3,877.00
19:00	551.06	551.06	551.06	551.06	13,937.00
19:10	551.445	551.445	551.445	551.445	11,192.00
19:20	552.48	552.48	552.48	552.48	9,137.00
19:30	551.5	551.5	551.5	551.5	3,487.00
19:40	551.99	551.99	551.99	551.99	12,863.00
19:50	553.18	553.18	553.18	553.18	10,362.00
20:00	553.125	553.125	553.125	553.125	6,290.00
20:10	551.58	551.58	551.58	551.58	6,743.00
20:20	551.02	551.02	551.02	551.02	4,290.00
20:30	550.3	550.3	550.3	550.3	3,312.00
20:40	548.95	548.95	548.95	548.95	12,212.00
20:50	551.28	551.28	551.28	551.28	20,772.00
21:00	550.715	550.715	550.715	550.715	6,085.00
21:10	548.67	548.67	548.67	548.67	14,567.00
21:20	548.575	548.575	548.575	548.575	6,082.00
21:30	548.99	548.99	548.99	548.99	16,885.00
21:40	548.115	548.115	548.115	548.115	7,345.00
21:50	547.01	547.01	547.01	547.01	8,530.00
22:00	545.05	545.05	545.05	545.05	7,130.00
22:10	545.85	545.85	545.85	545.85	9,472.00
22:20	547	547	547	547	10,945.00
22:30	547.945	547.945	547.945	547.945	19,583.00
22:40	546.535	546.535	546.535	546.535	17,259.00
22:50	547.645	547.645	547.645	547.645	17,250.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.07.2024 17:00	573.215	569.11	573.15	569.11	934,822.00
19.07.2024 17:30	568.82	567.52	568.5782	568.09	789,690.00
19.07.2024 18:00	568.98	567.41	568.32	567.51	690,550.00
19.07.2024 18:30	567.45	565.86	567.45	567.195	1,522,694.00
19.07.2024 19:00	569.22	567.68	567.79	567.695	1,936,390.00
19.07.2024 19:30	567.28	566.1225	567.08	566.185	1,141,828.00
19.07.2024 20:00	566.2999	565.12	566.2999	565.92	1,567,574.00
19.07.2024 20:30	565.99	564.37	565.42	565.145	2,000,405.00
19.07.2024 21:00	565.7099	564.855	565.06	565.065	1,681,824.00
19.07.2024 21:30	566.09	564.655	565.11	566.015	2,112,423.00
19.07.2024 22:00	569.29	566.28	566.33	569.205	3,484,154.00
19.07.2024 22:30	569.3	567.08	569.205	567.69	5,683,502.00
22.07.2024 16:30	573.71	570.82	570.82	571.78	460,083.00
22.07.2024 17:00	574.09	571.31	571.31	574.09	677,719.00
22.07.2024 17:30	576.87	574.14	574.14	576.6	710,584.00
22.07.2024 18:00	576.945	573.68	576.92	574.01	1,874,055.00
23.07.2024 16:30	579.1	576.665	576.665	578.5925	154,133.00
23.07.2024 17:00	578.8	575.95	578.8	577.695	469,808.00
23.07.2024 17:30	577.16	574.99	576.4875	575.865	738,748.00
23.07.2024 18:00	577.44	575.93	575.93	576.96	940,305.00
23.07.2024 18:30	577.145	576.26	577.145	576.785	1,293,021.00
23.07.2024 19:00	577.58	573.97	576.775	575.07	1,151,994.00
23.07.2024 19:30	575.11	574.09	574.42	574.14	997,741.00
23.07.2024 20:00	575.0297	574.04	574.375	574.43	1,362,009.00
23.07.2024 20:30	575.75	574.01	574.405	575.6	937,436.00
23.07.2024 21:00	576.335	575.73	575.805	576.24	1,691,953.00
23.07.2024 21:30	576.555	575.34	576.095	575.605	2,238,786.00
23.07.2024 22:00	575.595	574.35	575.595	574.93	2,961,336.00
23.07.2024 22:30	575.2	573.955	574.745	574.39	4,403,422.00
24.07.2024 16:30	542.04	521.73	542.04	526.725	3,703,893.00
24.07.2024 17:00	537.55	525.59	525.99	534.43	8,232,410.00
24.07.2024 17:30	534.745	530.46	534.745	531.585	8,803,999.00
24.07.2024 18:00	532.37	530.79	530.955	531.1	10,997,384.00
24.07.2024 18:30	531.93	528.005	531.2	528.3	21,580,276.00
24.07.2024 19:00	528.385	520.505	528.28	521.25	27,243,187.00
24.07.2024 19:30	526.23	521.215	521.385	526.04	23,366,131.00
24.07.2024 20:00	526.6855	521.845	524.7	526.6855	26,398,339.00
24.07.2024 20:30	527.38	523.63	526.395	524.9483	25,496,085.00
24.07.2024 21:00	527.82	525.23	525.5	527.74	34,729,779.00
24.07.2024 21:30	529.15	527.12	528.15	528.01	25,523,540.00
24.07.2024 22:00	530.29	527.21	528.17	529.51	42,125,489.00
24.07.2024 22:30	537	529.355	529.355	532.14	53,499,726.00
25.07.2024 16:30	543.56	538.99	541.13	541.115	809,983.00
25.07.2024 17:00	540.215	535.95	539.99	537.63	2,241,501.00
25.07.2024 17:30	537.73	534.62	537.61	537.73	2,281,248.00
25.07.2024 18:00	542.73	539.24	539.24	541.28	2,866,988.00
25.07.2024 18:30	544.14	540.55	541.295	543.35	4,016,111.00
25.07.2024 19:00	546.2	543.71	543.71	545.6	3,646,151.00
25.07.2024 19:30	547.65	545.6	545.6	547.06	4,739,916.00
25.07.2024 20:00	548.1399	544.51	547.35	546.09	5,454,965.00
25.07.2024 20:30	545.96	543.3318	545.96	544.77	5,271,221.00
25.07.2024 21:00	544.85	543.91	544.435	544.19	7,148,922.00
25.07.2024 21:30	544.79	540.82	544.4	541	9,059,322.00
25.07.2024 22:00	543.42	540.5	541.105	543.4	9,744,085.00
25.07.2024 22:30	543.78	540	543.45	540.92	16,992,808.00
26.07.2024 16:30	551.62	542.27	550.65	542.27	727,604.00
26.07.2024 17:00	546.56	543.78	544.135	545.335	1,428,636.00
26.07.2024 17:30	547.86	543.775	544.52	545.3	2,151,425.00
26.07.2024 18:00	548.975	546.73	546.86	548.755	2,749,467.00
26.07.2024 18:30	551.06	547.73	548.755	551	4,169,249.00
26.07.2024 19:00	553.22	551	551.03	551.8	4,081,593.00
26.07.2024 19:30	553.55	551.06	552	553.01	4,392,482.00
26.07.2024 20:00	552.4	550.3	552.35	550.9595	3,893,138.00
26.07.2024 20:30	551.705	548.9	550.735	551.05	5,514,256.00
26.07.2024 21:00	551.17	547.465	551.17	548.64	5,360,938.00
26.07.2024 21:30	549.1	545.05	548.51	545.615	7,051,042.00
26.07.2024 22:00	548.34	545.845	545.845	546.875	10,096,234.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2023	495.60	489.36	494.53	492.40	339,002.00
31.07.2023	494.60	490.17	494.60	493.06	354,180.00
01.08.2023	494.37	489.74	491.51	492.65	279,745.00
02.08.2023	493.97	488.32	489.89	491.16	338,585.00
03.08.2023	493.68	489.08	489.13	490.97	301,905.00
04.08.2023	494.34	486.18	494.34	486.71	230,262.00
07.08.2023	492.77	488.27	488.45	492.70	312,727.00
08.08.2023	492.80	487.88	492.70	491.28	306,537.00
09.08.2023	493.00	487.68	493.00	488.56	370,953.00
10.08.2023	494.95	487.25	493.00	487.98	222,904.00
11.08.2023	490.70	486.17	487.58	489.11	317,865.00
14.08.2023	497.87	489.01	489.03	496.21	336,533.00
15.08.2023	497.51	494.02	495.43	494.81	367,363.00
16.08.2023	497.69	492.20	495.04	495.64	362,900.00
17.08.2023	496.83	486.17	495.07	486.73	340,939.00
18.08.2023	487.24	482.09	483.84	484.34	255,810.00
21.08.2023	487.43	482.74	484.36	485.99	282,353.00
22.08.2023	490.97	485.50	487.31	487.57	258,158.00
23.08.2023	493.98	487.66	488.10	493.07	251,232.00
24.08.2023	498.42	488.50	495.00	488.71	229,002.00
25.08.2023	496.55	489.92	490.82	494.79	206,300.00
28.08.2023	497.07	493.61	495.38	495.64	170,604.00
29.08.2023	498.58	493.96	493.96	498.15	238,602.00
30.08.2023	504.11	497.44	499.10	502.62	298,457.00
31.08.2023	504.73	498.87	504.73	499.06	393,361.00
01.09.2023	501.29	496.58	500.37	499.54	248,303.00
05.09.2023	502.36	491.14	498.99	493.39	299,033.00
06.09.2023	497.05	492.02	493.39	495.00	254,344.00
07.09.2023	496.15	492.49	493.81	494.34	264,219.00
08.09.2023	497.04	489.93	495.43	491.51	382,871.00
11.09.2023	498.58	490.28	490.28	497.86	285,134.00
12.09.2023	497.34	492.03	496.42	493.69	307,027.00
13.09.2023	499.19	494.84	494.94	495.48	373,372.00
14.09.2023	500.57	495.59	496.13	499.42	309,830.00
15.09.2023	499.86	493.40	499.64	495.81	725,499.00
18.09.2023	502.64	496.15	496.65	499.16	227,916.00
19.09.2023	503.79	497.18	497.89	502.76	316,389.00
20.09.2023	508.90	502.20	503.18	504.15	452,877.00
21.09.2023	502.55	494.61	502.51	495.63	472,667.00
22.09.2023	499.17	492.58	493.59	494.97	433,174.00
25.09.2023	494.95	489.43	494.74	492.59	437,879.00
26.09.2023	489.77	482.37	489.13	483.46	367,649.00
27.09.2023	490.08	483.45	486.15	486.63	484,232.00
28.09.2023	489.20	484.40	486.63	487.49	410,545.00
29.09.2023	489.51	482.96	489.51	484.28	422,947.00
02.10.2023	484.85	480.82	483.80	483.88	324,806.00
03.10.2023	484.37	479.33	479.77	480.02	355,526.00
04.10.2023	489.17	481.42	481.42	488.15	354,529.00
05.10.2023	491.64	484.34	488.00	489.18	394,786.00
06.10.2023	496.86	483.88	488.06	494.83	421,291.00
09.10.2023	499.67	492.23	492.35	499.56	268,070.00
10.10.2023	504.00	496.63	499.39	497.19	416,090.00
11.10.2023	503.00	497.86	498.84	502.03	247,239.00
12.10.2023	505.51	498.67	502.00	502.30	243,810.00
13.10.2023	503.41	495.79	502.10	497.84	314,017.00
16.10.2023	505.53	498.83	500.33	501.91	282,009.00
17.10.2023	502.70	497.06	499.37	499.93	396,525.00
18.10.2023	499.16	492.47	499.16	492.90	289,414.00
19.10.2023	495.76	487.46	491.80	487.53	428,258.00
20.10.2023	490.00	480.98	490.00	482.12	481,569.00
23.10.2023	482.79	477.62	482.12	477.82	455,625.00
24.10.2023	486.74	478.40	481.10	482.55	638,232.00
25.10.2023	505.42	479.16	484.77	481.21	910,775.00
26.10.2023	485.69	478.36	482.93	480.38	502,271.00
27.10.2023	482.25	474.46	478.71	475.57	444,103.00
30.10.2023	486.53	476.02	478.87	484.80	509,810.00
31.10.2023	491.60	483.99	486.77	488.57	843,860.00
01.11.2023	491.66	483.56	490.13	487.15	602,523.00
02.11.2023	495.00	486.82	487.37	494.05	722,766.00
03.11.2023	505.74	495.33	495.33	502.54	613,237.00
06.11.2023	506.93	502.58	504.66	503.20	517,322.00
07.11.2023	507.92	502.06	503.00	507.06	486,364.00
08.11.2023	513.22	507.59	510.00	511.06	419,642.00
09.11.2023	513.45	508.07	511.06	509.74	350,119.00
10.11.2023	518.60	510.30	511.41	517.15	534,939.00
13.11.2023	519.47	513.47	516.63	517.00	506,154.00
14.11.2023	525.63	516.27	518.71	524.70	539,204.00
15.11.2023	528.44	520.69	525.08	520.88	423,418.00
16.11.2023	528.07	521.12	522.24	525.10	384,089.00
17.11.2023	528.01	523.23	528.01	524.72	344,392.00
20.11.2023	529.99	521.00	528.36	524.72	353,088.00
21.11.2023	528.44	524.15	524.52	527.15	325,023.00
22.11.2023	531.75	526.53	529.64	528.48	404,111.00
24.11.2023	529.14	524.67	527.27	525.59	280,762.00
27.11.2023	528.12	523.54	526.13	525.00	589,335.00
28.11.2023	531.00	525.37	526.09	525.66	434,394.00
29.11.2023	531.28	525.28	528.36	525.83	377,341.00
30.11.2023	538.96	526.01	526.23	538.57	1,430,517.00
01.12.2023	540.85	533.64	538.25	540.54	608,553.00
04.12.2023	542.04	534.00	537.60	536.75	484,701.00
05.12.2023	537.87	533.47	535.17	535.54	343,264.00
06.12.2023	538.06	531.99	537.95	535.37	351,401.00
07.12.2023	536.49	532.03	536.49	534.79	355,499.00
08.12.2023	537.58	531.71	533.45	536.60	394,041.00
11.12.2023	544.44	536.95	540.00	540.21	593,473.00
12.12.2023	545.01	542.02	542.10	543.46	684,564.00
13.12.2023	551.91	544.53	544.87	550.77	673,459.00
14.12.2023	551.83	538.23	550.77	538.83	985,019.00
15.12.2023	542.00	532.97	535.76	541.55	8,035,631.00

צרו איתנו קשר *5988