גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אס.איי.פי SAP > גרפים

עדכון אחרון 18:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.איי.פי SAP

SAP

מניה SAP ניו-יורק USD

שער

95.865

שינוי

-1.47%

שינוי ב USD

-1.44

הוסף לתיק

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	96.83	96.83	96.83	96.83	0.00
16:50	96.815	96.815	96.815	96.815	40,359.00
17:00	96.87	96.87	96.87	96.87	22,556.00
17:10	96.48	96.48	96.48	96.48	30,308.00
17:20	96.55	96.55	96.55	96.55	23,183.00
17:30	96.44	96.44	96.44	96.44	19,266.00
17:40	96.43	96.43	96.43	96.43	9,544.00
17:50	96.41	96.41	96.41	96.41	10,739.00
18:00	96.335	96.335	96.335	96.335	29,152.00
18:10	96.49	96.49	96.49	96.49	21,025.00
18:20	96.425	96.425	96.425	96.425	28,945.00
18:30	96.06	96.06	96.06	96.06	25,651.00
18:40	96.09	96.09	96.09	96.09	17,826.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2022 17:00	97.51	96.49	96.49	97.5075	1,010,748.00
24.06.2022 17:30	97.59	97.11	97.59	97.17	1,866,478.00
24.06.2022 18:00	97.59	97.06	97.1	97.52	3,194,506.00
24.06.2022 18:30	97.755	97.44	97.55	97.531	2,783,981.00
24.06.2022 19:00	97.7	97.46	97.56	97.64	3,362,897.00
24.06.2022 19:30	97.745	97.48	97.67	97.67	3,995,027.00
24.06.2022 20:00	97.8	97.66	97.675	97.74	3,300,999.00
24.06.2022 20:30	97.81	97.62	97.7	97.705	4,751,376.00
24.06.2022 21:00	97.989	97.71	97.72	97.9	5,784,546.00
24.06.2022 21:30	98.11	97.89	97.91	98.11	4,752,171.00
24.06.2022 22:00	98.175	97.94	98.0523	98.11	5,711,370.00
24.06.2022 22:30	98.38	97.96	98.13	98.36	6,790,829.00
27.06.2022 16:30	97.76	97.12	97.75	97.47	248,785.00
27.06.2022 17:00	97.76	96.93	97.49	97.01	549,144.00
27.06.2022 17:30	97.86	96.99	96.99	97.84	947,610.00
27.06.2022 18:00	98.17	97.57	97.9	98.17	1,470,062.00
27.06.2022 18:30	98.28	97.935	98.24	98.08	1,461,037.00
27.06.2022 19:00	98.11	97.725	98.11	97.73	1,816,923.00
27.06.2022 19:30	97.87	97.64	97.6652	97.8	1,368,517.00
27.06.2022 20:00	97.84	97.5597	97.83	97.62	2,480,466.00
27.06.2022 20:30	97.65	97.38	97.65	97.49	3,215,833.00
27.06.2022 21:00	97.77	97.4	97.45	97.675	2,551,020.00
27.06.2022 21:30	97.7	97.5	97.61	97.52	1,920,162.00
27.06.2022 22:00	97.54	97.2	97.46	97.48	3,018,752.00
27.06.2022 22:30	97.48	97.14	97.455	97.34	4,499,688.00
28.06.2022 16:30	96.95	96.51	96.51	96.77	473,320.00
28.06.2022 17:00	96.81	96.36	96.72	96.43	1,024,459.00
28.06.2022 17:30	96.46	96.18	96.37	96.43	1,146,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.06.2021	143.09	142.26	142.88	142.83	330,692.00
30.06.2021	141.95	140.12	141.52	140.46	421,761.00
01.07.2021	140.96	139.77	140.08	140.51	413,287.00
02.07.2021	141.77	140.63	140.84	141.72	256,545.00
06.07.2021	143.00	141.06	142.55	141.71	425,692.00
07.07.2021	147.81	145.72	147.69	147.69	927,025.00
08.07.2021	146.68	144.34	144.44	146.11	964,538.00
09.07.2021	148.28	146.26	146.53	148.11	503,719.00
12.07.2021	149.59	147.87	148.38	148.96	589,093.00
13.07.2021	150.60	148.74	148.77	149.60	611,282.00
14.07.2021	150.63	149.12	150.18	150.20	547,119.00
15.07.2021	148.79	147.33	148.32	147.69	435,044.00
16.07.2021	148.80	147.35	148.61	147.65	393,232.00
19.07.2021	145.38	144.20	144.83	144.81	587,071.00
20.07.2021	144.54	142.52	142.65	144.10	1,080,611.00
21.07.2021	140.19	136.09	136.33	138.86	2,498,483.00
22.07.2021	140.27	138.39	138.39	139.33	847,139.00
23.07.2021	140.06	138.04	140.01	138.77	821,743.00
26.07.2021	139.34	138.26	139.09	138.66	685,815.00
27.07.2021	141.77	140.05	141.65	141.42	829,691.00
28.07.2021	143.33	141.22	141.66	142.97	642,882.00
29.07.2021	144.65	143.63	143.65	144.34	499,032.00
30.07.2021	144.17	143.08	143.32	143.72	709,396.00
02.08.2021	144.61	142.75	143.05	143.32	382,807.00
03.08.2021	145.56	143.96	144.51	145.54	742,355.00
04.08.2021	147.05	145.63	145.88	146.39	1,002,449.00
05.08.2021	149.30	148.45	148.53	148.94	574,234.00
06.08.2021	147.54	146.36	146.96	146.37	490,344.00
09.08.2021	146.69	146.00	146.40	146.56	480,553.00
10.08.2021	147.49	145.14	147.26	145.75	390,448.00
11.08.2021	146.63	144.98	146.45	145.24	359,480.00
12.08.2021	147.89	145.83	146.42	147.75	375,584.00
13.08.2021	148.34	147.44	147.77	148.30	221,384.00
16.08.2021	148.47	147.07	147.45	147.93	644,050.00
17.08.2021	148.99	147.66	147.80	148.92	490,855.00
18.08.2021	149.06	147.52	148.71	147.58	317,172.00
19.08.2021	147.62	145.55	145.56	147.02	543,116.00
20.08.2021	147.97	147.15	147.43	147.84	305,882.00
23.08.2021	149.08	147.18	147.73	148.95	259,349.00
24.08.2021	148.69	147.60	147.85	148.23	289,715.00
25.08.2021	147.69	146.84	147.43	146.98	357,297.00
26.08.2021	147.75	146.86	147.26	147.13	261,100.00
27.08.2021	149.06	147.43	147.55	148.72	338,143.00
30.08.2021	149.94	148.54	148.79	149.88	290,934.00
31.08.2021	150.75	149.31	150.36	150.14	438,788.00
01.09.2021	151.48	150.08	150.78	150.11	358,142.00
02.09.2021	149.67	148.86	149.57	148.98	211,536.00
03.09.2021	150.00	147.71	148.16	149.83	478,406.00
07.09.2021	150.91	149.61	150.72	149.62	383,294.00
08.09.2021	147.79	146.63	147.26	146.73	544,757.00
09.09.2021	147.00	145.47	146.52	145.68	345,706.00
10.09.2021	146.96	144.96	146.67	145.07	434,369.00
13.09.2021	146.10	144.68	145.93	145.27	540,411.00
14.09.2021	145.54	144.47	145.09	145.15	1,336,305.00
15.09.2021	145.68	143.30	145.55	144.25	735,849.00
16.09.2021	144.99	143.76	144.73	144.86	448,801.00
17.09.2021	145.14	142.39	145.06	143.32	549,220.00
20.09.2021	140.36	138.12	139.41	139.17	829,321.00
21.09.2021	142.82	141.20	142.02	141.83	665,163.00
22.09.2021	142.54	141.23	141.78	141.79	320,163.00
23.09.2021	145.00	143.67	143.88	144.88	297,356.00
24.09.2021	142.78	141.55	142.24	142.59	449,488.00
27.09.2021	142.59	141.27	142.14	142.50	359,968.00
28.09.2021	139.13	137.46	139.05	137.57	716,704.00
29.09.2021	137.72	136.07	137.53	136.34	432,615.00
30.09.2021	136.28	134.95	135.84	135.04	458,579.00
01.10.2021	136.19	133.96	136.10	135.95	488,467.00
04.10.2021	135.21	133.09	135.17	133.77	456,310.00
05.10.2021	134.07	133.23	133.35	133.42	697,979.00
06.10.2021	135.79	132.98	133.16	135.75	700,114.00
07.10.2021	136.99	135.39	135.54	135.66	568,689.00
08.10.2021	136.75	135.36	136.74	135.44	525,254.00
11.10.2021	135.81	134.93	135.26	135.12	669,557.00
12.10.2021	135.64	134.47	135.43	134.63	525,538.00
13.10.2021	141.87	140.08	141.04	141.65	989,706.00
14.10.2021	145.48	143.54	143.84	145.04	681,428.00
15.10.2021	146.37	145.26	145.80	146.03	471,009.00
18.10.2021	145.55	144.86	145.34	145.37	467,587.00
19.10.2021	146.09	144.37	145.56	144.42	558,558.00
20.10.2021	145.28	143.54	145.27	143.65	646,026.00
21.10.2021	141.01	137.79	139.23	139.46	1,416,680.00
22.10.2021	142.35	140.75	141.61	141.78	750,510.00
25.10.2021	144.77	142.86	143.80	144.72	712,275.00
26.10.2021	146.60	145.54	145.90	145.73	831,253.00
27.10.2021	145.45	144.56	144.64	144.95	538,418.00
28.10.2021	147.88	146.80	146.84	147.47	538,358.00
29.10.2021	145.58	144.30	144.50	144.78	609,331.00
01.11.2021	146.50	145.10	145.65	146.24	615,398.00
02.11.2021	147.48	146.23	147.16	146.97	443,129.00
03.11.2021	149.69	147.44	147.81	149.43	427,183.00
04.11.2021	149.40	148.30	148.46	148.92	456,715.00
05.11.2021	149.66	148.40	149.28	149.53	549,993.00
08.11.2021	149.92	148.63	148.91	148.69	389,210.00
09.11.2021	149.45	148.13	149.30	148.33	340,217.00
10.11.2021	147.66	145.65	147.12	145.65	373,423.00
11.11.2021	145.96	144.91	145.72	144.91	289,850.00
12.11.2021	144.00	142.40	143.97	142.41	561,611.00
15.11.2021	142.74	141.32	142.35	141.38	411,726.00
16.11.2021	142.97	141.42	141.53	142.26	472,849.00
17.11.2021	142.26	141.57	142.22	141.97	314,515.00
18.11.2021	142.48	140.68	140.76	142.48	381,942.00
19.11.2021	142.88	140.77	142.38	140.95	562,753.00
22.11.2021	138.18	135.93	137.99	135.96	687,241.00
23.11.2021	135.72	134.19	134.97	135.47	548,035.00
24.11.2021	133.70	131.31	131.54	133.66	652,338.00
26.11.2021	133.12	130.29	-99.99	130.68	0.00
29.11.2021	133.10	131.29	132.29	132.93	737,906.00
30.11.2021	131.38	127.72	130.83	128.44	1,516,490.00
01.12.2021	132.83	129.75	131.48	129.81	1,096,212.00
02.12.2021	130.68	128.88	129.64	130.17	824,453.00
03.12.2021	130.71	128.06	-99.99	128.98	0.00
06.12.2021	132.71	130.05	130.52	132.59	997,894.00
07.12.2021	134.94	132.70	132.70	134.50	819,869.00
08.12.2021	134.72	133.80	134.42	134.52	519,384.00
09.12.2021	134.12	132.79	133.98	132.86	344,533.00
10.12.2021	135.71	134.49	134.78	135.39	556,119.00
13.12.2021	138.62	137.17	138.53	137.95	875,563.00
14.12.2021	136.95	134.64	136.58	135.60	710,697.00
15.12.2021	138.47	136.00	136.07	138.41	604,285.00
16.12.2021	139.86	136.95	139.78	137.65	559,347.00
17.12.2021	139.98	137.68	138.14	138.63	1,175,164.00
20.12.2021	136.84	135.60	136.20	136.38	773,559.00
21.12.2021	137.63	135.87	136.76	137.42	487,302.00
22.12.2021	139.42	137.14	137.23	139.40	423,176.00
23.12.2021	140.35	139.17	139.17	140.09	336,393.00
27.12.2021	141.35	139.85	139.85	141.29	365,098.00
28.12.2021	141.62	140.26	140.67	141.51	504,409.00
29.12.2021	140.75	139.71	140.40	140.04	465,946.00
30.12.2021	141.45	140.37	140.91	140.40	246,561.00
31.12.2021	140.92	140.00	140.28	140.11	254,092.00
03.01.2022	141.57	139.16	140.32	141.40	811,163.00
04.01.2022	141.32	139.94	141.11	140.27	749,357.00
05.01.2022	141.68	139.39	141.64	139.58	902,437.00
06.01.2022	138.65	136.80	137.26	136.99	837,290.00
07.01.2022	138.43	136.62	137.07	138.26	632,293.00
10.01.2022	138.65	136.48	137.11	138.61	803,450.00
11.01.2022	138.96	137.46	137.74	138.79	720,373.00
12.01.2022	140.41	138.99	139.87	140.15	591,487.00
13.01.2022	139.40	135.79	139.03	135.91	651,945.00
14.01.2022	139.04	136.53	136.56	138.90	1,388,824.00
18.01.2022	137.81	135.71	136.43	136.10	987,967.00
19.01.2022	138.62	136.69	137.22	136.79	681,205.00
20.01.2022	139.82	136.89	139.28	137.01	1,018,133.00
21.01.2022	137.84	135.74	137.37	135.80	1,414,849.00
24.01.2022	133.93	129.67	132.16	133.72	1,767,824.00
25.01.2022	133.90	129.90	130.80	132.32	1,474,618.00
26.01.2022	134.35	131.33	133.32	132.28	1,572,870.00
27.01.2022	125.20	122.08	123.92	122.38	2,146,990.00
28.01.2022	122.03	119.04	119.70	121.97	1,479,309.00
31.01.2022	125.23	121.82	121.82	125.22	1,142,876.00
01.02.2022	127.84	125.33	126.55	127.68	1,289,339.00
02.02.2022	127.47	126.65	127.00	127.15	989,814.00
03.02.2022	125.44	123.59	124.28	123.81	1,063,847.00
04.02.2022	126.44	124.29	124.54	126.14	1,343,065.00
07.02.2022	128.16	126.53	127.71	126.89	1,121,783.00
08.02.2022	125.90	124.75	125.28	125.69	711,274.00
09.02.2022	126.37	124.93	125.55	126.29	945,755.00
10.02.2022	126.16	123.47	123.54	123.85	679,471.00
11.02.2022	124.18	120.02	123.63	120.34	979,106.00
14.02.2022	119.54	117.49	118.59	118.35	1,383,276.00
15.02.2022	120.56	119.66	120.21	120.25	703,335.00
16.02.2022	121.05	119.08	119.86	120.91	766,588.00
17.02.2022	119.78	117.73	119.57	117.84	724,686.00
18.02.2022	117.67	115.61	117.61	115.71	831,605.00
22.02.2022	114.53	112.35	113.56	113.56	1,052,522.00
23.02.2022	114.51	110.88	114.38	110.98	1,219,460.00
24.02.2022	112.01	107.37	107.62	111.95	1,878,544.00
25.02.2022	115.05	112.98	113.60	115.02	897,333.00
28.02.2022	114.14	111.47	112.18	112.58	1,295,536.00
01.03.2022	111.92	108.88	111.14	109.25	1,435,287.00
02.03.2022	113.44	110.63	111.12	113.19	1,509,932.00
03.03.2022	111.54	108.66	111.48	109.01	1,281,635.00
04.03.2022	107.40	105.34	107.12	106.10	1,606,707.00
07.03.2022	108.46	104.95	108.06	104.97	1,887,947.00
08.03.2022	108.97	104.14	106.09	106.21	1,662,716.00
09.03.2022	112.94	109.23	109.63	111.85	1,382,750.00
10.03.2022	109.44	107.48	108.09	108.51	874,097.00
11.03.2022	111.14	107.60	110.88	107.68	957,131.00
14.03.2022	111.72	109.84	110.55	110.05	1,005,079.00
15.03.2022	111.01	109.07	110.88	110.73	898,850.00
16.03.2022	114.49	111.37	112.40	114.49	897,616.00
17.03.2022	115.73	113.51	113.64	115.71	816,270.00
18.03.2022	115.55	112.25	112.25	115.36	1,406,228.00
21.03.2022	113.72	111.36	112.76	111.87	1,328,946.00
22.03.2022	113.30	111.59	111.80	112.73	911,165.00
23.03.2022	110.94	109.69	110.49	109.79	1,007,348.00
24.03.2022	111.30	109.53	110.01	111.22	712,649.00
25.03.2022	112.03	110.35	112.03	111.34	570,722.00
28.03.2022	111.94	110.36	110.87	111.81	904,328.00
29.03.2022	116.00	113.74	115.29	114.74	918,760.00
30.03.2022	114.20	112.76	113.48	113.15	980,469.00
31.03.2022	113.32	110.89	113.10	110.96	1,322,168.00
01.04.2022	111.08	109.42	110.81	110.63	748,363.00
04.04.2022	112.59	110.13	110.14	112.48	1,238,033.00
05.04.2022	111.77	110.25	111.12	110.81	1,546,673.00
06.04.2022	110.39	109.05	109.98	109.71	751,700.00
07.04.2022	109.80	108.37	108.96	109.18	1,029,627.00
08.04.2022	109.45	107.82	107.95	108.47	778,766.00
11.04.2022	108.53	107.41	108.20	107.56	1,063,811.00
12.04.2022	107.54	104.84	106.67	105.42	1,374,000.00
13.04.2022	106.00	104.06	104.29	105.92	1,118,369.00
14.04.2022	105.73	103.89	105.65	103.89	878,479.00
18.04.2022	104.79	103.20	103.92	104.22	987,078.00
19.04.2022	105.33	104.16	104.29	105.24	1,073,263.00
20.04.2022	107.50	105.95	106.55	106.88	1,310,836.00
21.04.2022	108.77	106.23	108.30	106.34	1,687,872.00
22.04.2022	105.69	103.79	105.05	103.85	2,333,996.00
25.04.2022	103.78	102.32	102.95	103.73	1,496,680.00
26.04.2022	103.36	99.77	103.26	99.79	1,311,868.00
27.04.2022	101.07	98.90	100.13	99.53	1,539,051.00
28.04.2022	103.20	100.36	101.00	102.71	1,185,085.00
29.04.2022	104.05	100.67	103.50	100.80	1,137,195.00
02.05.2022	102.42	100.74	101.24	102.41	1,657,803.00
03.05.2022	101.47	99.59	101.07	99.99	1,989,284.00
04.05.2022	102.59	98.58	99.79	102.56	2,114,984.00
05.05.2022	101.44	98.88	101.25	99.67	2,173,451.00
06.05.2022	97.66	95.53	97.22	96.14	1,986,409.00
09.05.2022	97.38	94.79	95.05	95.98	2,588,406.00
10.05.2022	98.44	96.16	98.23	96.83	1,517,017.00
11.05.2022	98.41	95.30	96.50	95.59	1,568,849.00
12.05.2022	97.83	95.00	95.27	96.97	1,578,475.00
13.05.2022	99.03	97.05	97.42	98.71	1,214,049.00
16.05.2022	98.31	96.89	98.15	97.54	754,293.00
17.05.2022	100.06	97.78	100.01	99.06	1,172,788.00
18.05.2022	97.49	92.94	97.36	93.24	2,294,299.00
19.05.2022	96.40	93.01	93.20	95.35	2,217,076.00
20.05.2022	97.58	95.82	97.34	97.43	2,173,549.00
23.05.2022	99.79	98.23	98.64	99.65	1,526,904.00
24.05.2022	99.95	97.91	99.71	98.62	2,749,538.00
25.05.2022	98.06	96.24	96.61	97.32	1,330,359.00
26.05.2022	98.80	96.95	97.04	98.47	760,851.00
27.05.2022	101.15	100.00	100.01	101.15	1,030,616.00
31.05.2022	100.31	98.74	99.74	99.84	1,457,591.00
01.06.2022	101.34	99.11	100.94	99.33	1,786,080.00
02.06.2022	102.13	99.33	99.52	102.12	967,633.00
03.06.2022	101.07	100.01	100.59	100.43	677,008.00
06.06.2022	102.40	100.63	102.17	100.86	740,311.00
07.06.2022	102.06	100.30	100.48	101.99	954,380.00
08.06.2022	101.04	99.63	100.57	99.86	815,013.00
09.06.2022	99.45	96.78	98.81	96.79	939,488.00
10.06.2022	95.61	93.66	95.59	94.17	1,284,275.00
13.06.2022	91.77	90.12	90.65	90.82	1,837,469.00
14.06.2022	91.88	89.91	91.72	90.37	1,627,669.00
15.06.2022	94.21	91.42	92.77	93.30	1,290,125.00
16.06.2022	93.06	91.83	92.36	92.76	1,465,991.00
17.06.2022	93.80	91.99	92.67	93.00	1,435,544.00
21.06.2022	94.90	93.99	94.33	94.09	1,021,699.00
22.06.2022	95.25	92.99	93.08	94.00	914,581.00
23.06.2022	94.39	92.79	93.34	94.24	918,419.00
24.06.2022	98.46	95.72	95.79	98.41	1,272,998.00
27.06.2022	98.31	96.87	97.75	97.30	835,710.00

צרו איתנו קשר *5988