גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 19:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.איי.פי SAP

SAP

מניה SAP ניו-יורק USD

שער

137.82

שינוי

-3.28%

שינוי ב USD

-4.68

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	138.53	138.53	138.53	138.53	0.00
16:50	138.01	138.01	138.01	138.01	42,056.00
17:00	138.09	138.09	138.09	138.09	25,303.00
17:10	137.81	137.81	137.81	137.81	27,224.00
17:20	137.74	137.74	137.74	137.74	31,430.00
17:30	137.765	137.765	137.765	137.765	12,534.00
17:40	138.11	138.11	138.11	138.11	18,262.00
17:50	137.96	137.96	137.96	137.96	11,137.00
18:00	137.87	137.87	137.87	137.87	6,816.00
18:10	137.96	137.96	137.96	137.96	16,069.00
18:20	138	138	138	138	18,687.00
18:30	138.12	138.12	138.12	138.12	8,631.00
18:40	138.005	138.005	138.005	138.005	42,539.00
18:50	137.9399	137.9399	137.9399	137.9399	8,528.00
19:00	137.83	137.83	137.83	137.83	5,293.00
19:10	137.81	137.81	137.81	137.81	4,536.00
19:20	138.15	138.15	138.15	138.15	8,815.00
19:30	138.185	138.185	138.185	138.185	14,540.00
19:40	137.935	137.935	137.935	137.935	7,809.00
19:50	137.85	137.85	137.85	137.85	9,670.00
20:00	137.82	137.82	137.82	137.82	5,902.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.09.2021 17:00	142.4911	141.93	142.345	142.02	10,146.00
24.09.2021 17:30	142.04	141.55	141.955	141.755	6,012.00
24.09.2021 18:00	142.08	141.68	141.75	141.74	4,682.00
24.09.2021 18:30	142.59	141.8099	141.8099	142.53	3,390.00
24.09.2021 19:00	142.59	142.45	142.5	142.535	1,700.00
24.09.2021 19:30	142.5734	142.45	142.52	142.5734	3,547.00
24.09.2021 20:00	142.61	142.46	142.54	142.6	2,662.00
24.09.2021 20:30	142.54	142.32	142.54	142.41	3,588.00
24.09.2021 21:00	142.5	142.39	142.395	142.48	4,238.00
24.09.2021 21:30	142.59	142.41	142.46	142.49	2,877.00
24.09.2021 22:00	142.63	142.36	142.4972	142.555	3,669.00
24.09.2021 22:30	142.77	142.52	142.57	142.65	5,555.00
27.09.2021 16:30	142.18	141.35	142.14	142.08	12,360.00
27.09.2021 17:00	142.51	141.935	142.08	142.3109	6,010.00
27.09.2021 17:30	142.46	142.19	142.34	142.19	5,034.00
27.09.2021 18:00	142.42	141.92	142.18	141.92	5,877.00
27.09.2021 18:30	142.16	141.78	141.96	142.09	2,354.00
27.09.2021 19:00	142.3	142.03	142.035	142.25	2,980.00
27.09.2021 19:30	142.32	142.045	142.21	142.09	5,610.00
27.09.2021 20:00	142.34	141.95	141.99	142.23	4,622.00
27.09.2021 20:30	142.3	142.1	142.23	142.3	2,481.00
27.09.2021 21:00	142.54	142.33	142.33	142.54	3,157.00
27.09.2021 21:30	142.56	142.35	142.56	142.4093	5,077.00
27.09.2021 22:00	142.42	142.245	142.36	142.42	7,315.00
27.09.2021 22:30	142.49	142.31	142.31	142.47	7,124.00
28.09.2021 16:30	139.09	137.73	139	138.335	10,159.00
28.09.2021 17:00	138.29	137.47	138.29	137.96	7,925.00
28.09.2021 17:30	138.25	137.795	137.88	137.94	6,671.00
28.09.2021 18:00	138.1782	137.82	137.97	138.06	9,405.00
28.09.2021 18:30	138.115	137.72	138.115	137.91	4,485.00
28.09.2021 19:00	138.2004	137.6839	137.91	138.1533	3,754.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.09.2020	157.52	156.13	156.40	156.57	488,213.00
30.09.2020	157.03	154.59	156.06	155.81	507,232.00
01.10.2020	157.42	155.42	156.39	156.82	462,718.00
02.10.2020	155.89	153.83	154.74	154.29	542,426.00
05.10.2020	156.75	154.73	154.79	156.60	290,655.00
06.10.2020	156.37	153.74	155.69	154.05	667,778.00
07.10.2020	154.60	152.41	153.39	154.32	880,873.00
08.10.2020	156.29	155.04	155.55	156.12	377,063.00
09.10.2020	157.71	156.60	156.69	157.14	282,483.00
12.10.2020	159.46	157.95	158.16	158.77	313,933.00
13.10.2020	157.65	155.99	157.04	156.60	357,694.00
14.10.2020	158.70	156.49	158.36	157.44	369,125.00
15.10.2020	153.79	152.14	152.75	153.59	482,759.00
16.10.2020	157.21	154.71	155.64	155.12	679,268.00
19.10.2020	156.29	152.20	156.06	152.51	388,284.00
20.10.2020	152.81	150.38	151.83	150.66	521,107.00
21.10.2020	149.86	148.08	148.23	148.37	847,623.00
22.10.2020	148.59	145.38	146.59	147.64	844,470.00
23.10.2020	149.81	147.15	148.06	149.68	1,201,642.00
26.10.2020	118.69	113.23	118.27	115.02	11,279,640.00
27.10.2020	118.67	113.86	118.53	114.50	6,603,712.00
28.10.2020	110.34	107.70	109.67	108.11	5,484,131.00
29.10.2020	109.87	106.06	106.80	108.63	2,822,325.00
30.10.2020	108.15	105.66	108.00	106.83	2,615,822.00
02.11.2020	106.33	104.64	106.31	105.83	2,232,263.00
03.11.2020	110.69	108.34	108.50	109.71	1,832,108.00
04.11.2020	113.78	110.89	111.64	112.45	1,830,196.00
05.11.2020	117.13	114.23	117.07	115.68	2,558,094.00
06.11.2020	116.83	114.97	116.70	115.12	1,764,466.00
09.11.2020	120.10	115.22	120.05	115.22	3,261,048.00
10.11.2020	119.30	116.59	119.29	116.78	2,264,175.00
11.11.2020	119.73	118.50	119.00	119.51	1,721,499.00
12.11.2020	119.62	117.22	119.35	117.43	1,520,720.00
13.11.2020	120.43	119.25	119.63	120.31	1,052,010.00
16.11.2020	120.69	118.47	120.56	118.95	843,129.00
17.11.2020	117.65	116.43	117.45	116.99	1,359,179.00
18.11.2020	119.46	117.88	118.49	117.93	1,593,299.00
19.11.2020	118.68	117.43	117.91	118.68	1,465,739.00
20.11.2020	117.71	116.73	117.31	117.02	1,361,075.00
23.11.2020	118.00	116.23	117.83	117.39	1,365,481.00
24.11.2020	117.25	115.70	117.19	116.80	1,708,065.00
25.11.2020	118.14	116.55	116.59	118.09	1,038,522.00
27.11.2020	120.02	119.13	119.43	119.25	504,890.00
30.11.2020	121.88	120.02	121.68	121.16	1,915,679.00
01.12.2020	123.18	121.68	122.16	123.02	1,279,397.00
02.12.2020	122.83	121.75	122.46	122.50	579,502.00
03.12.2020	123.07	121.77	121.77	122.41	602,762.00
04.12.2020	124.86	123.70	123.75	124.64	616,013.00
07.12.2020	123.82	123.01	123.12	123.22	537,278.00
08.12.2020	124.10	122.83	122.98	123.99	515,935.00
09.12.2020	125.39	122.23	125.24	122.98	871,431.00
10.12.2020	123.25	120.77	121.05	123.00	763,814.00
11.12.2020	121.76	119.88	121.12	120.85	1,005,498.00
14.12.2020	122.14	121.07	121.09	121.31	934,942.00
15.12.2020	123.25	122.34	122.97	123.07	643,782.00
16.12.2020	125.48	124.11	124.13	125.00	657,287.00
17.12.2020	128.78	127.80	128.15	128.67	953,558.00
18.12.2020	128.55	126.45	128.55	127.34	1,318,212.00
21.12.2020	125.66	123.17	124.12	125.32	831,413.00
22.12.2020	126.76	125.58	126.45	125.93	860,208.00
23.12.2020	127.05	125.80	126.84	126.00	616,537.00
24.12.2020	126.31	125.60	125.92	126.06	223,452.00
28.12.2020	131.00	128.08	129.34	130.91	1,620,841.00
29.12.2020	132.36	129.81	131.95	129.95	1,055,127.00
30.12.2020	131.30	130.33	130.55	130.64	407,213.00
31.12.2020	130.86	129.65	130.67	130.39	378,950.00
04.01.2021	131.80	127.63	131.66	129.24	1,003,314.00
05.01.2021	130.32	128.89	129.06	129.98	878,264.00
06.01.2021	130.85	128.44	129.00	129.74	999,929.00
07.01.2021	129.48	127.81	128.06	128.80	980,631.00
08.01.2021	131.34	128.96	130.16	131.16	908,746.00
11.01.2021	129.76	127.99	128.04	129.30	1,335,159.00
12.01.2021	129.59	127.91	129.33	129.40	633,983.00
13.01.2021	129.10	128.04	128.70	128.06	871,042.00
14.01.2021	127.29	125.86	126.01	126.10	1,053,095.00
15.01.2021	126.35	124.36	125.53	125.00	1,563,628.00
19.01.2021	127.25	125.24	126.46	127.08	882,540.00
20.01.2021	128.03	126.63	126.74	127.63	914,782.00
21.01.2021	128.13	126.82	127.60	127.90	797,280.00
22.01.2021	128.36	126.27	126.49	127.48	934,315.00
25.01.2021	133.60	126.64	127.68	129.63	1,742,076.00
26.01.2021	134.98	132.11	132.18	134.88	1,883,824.00
27.01.2021	133.66	130.65	131.85	132.19	1,812,092.00
28.01.2021	132.52	130.34	130.81	130.44	1,427,155.00
29.01.2021	130.27	126.09	129.81	126.20	2,396,567.00
01.02.2021	130.14	128.52	130.13	129.56	1,298,980.00
02.02.2021	130.48	128.84	130.01	129.56	1,308,556.00
03.02.2021	131.40	129.69	129.86	130.61	835,197.00
04.02.2021	132.51	130.76	131.24	132.31	732,706.00
05.02.2021	131.48	130.20	131.13	130.29	569,868.00
08.02.2021	132.04	130.73	131.72	131.50	549,597.00
09.02.2021	132.15	130.76	130.88	131.54	624,245.00
10.02.2021	131.36	129.10	131.36	129.67	701,490.00
11.02.2021	132.78	131.54	131.89	132.52	778,374.00
12.02.2021	132.01	130.79	130.91	131.93	798,358.00
16.02.2021	131.46	130.39	131.20	130.78	535,141.00
17.02.2021	127.14	125.28	126.84	126.31	1,692,087.00
18.02.2021	129.13	126.30	127.10	128.68	1,196,525.00
19.02.2021	128.20	126.54	128.15	126.82	773,633.00
22.02.2021	126.89	125.56	126.09	125.73	739,968.00
23.02.2021	125.76	123.14	124.36	124.86	1,393,450.00
24.02.2021	126.62	124.04	124.79	126.56	605,776.00
25.02.2021	126.11	123.28	125.55	123.69	735,144.00
26.02.2021	124.38	122.84	124.20	123.35	727,689.00
01.03.2021	124.78	123.92	124.00	124.42	551,120.00
02.03.2021	125.82	124.78	125.79	125.34	584,465.00
03.03.2021	124.71	122.73	123.89	123.12	781,268.00
04.03.2021	124.78	120.89	123.70	122.04	1,043,667.00
05.03.2021	123.57	121.04	122.21	123.08	1,146,062.00
08.03.2021	124.78	122.26	122.52	123.07	817,536.00
09.03.2021	127.70	125.79	126.64	126.23	927,118.00
10.03.2021	126.85	125.57	126.67	125.93	898,467.00
11.03.2021	127.28	126.41	127.11	126.85	890,348.00
12.03.2021	124.46	123.15	124.35	123.82	785,820.00
15.03.2021	123.35	122.06	122.89	122.77	806,519.00
16.03.2021	123.04	122.16	122.57	122.17	635,066.00
17.03.2021	124.16	121.79	122.37	123.62	739,982.00
18.03.2021	123.01	121.65	122.21	121.79	1,071,769.00
19.03.2021	123.73	122.22	122.23	123.17	789,032.00
22.03.2021	124.13	122.42	122.45	122.95	829,504.00
23.03.2021	123.14	121.83	122.04	122.32	989,698.00
24.03.2021	122.12	120.89	121.57	121.09	860,753.00
25.03.2021	121.60	120.08	120.63	121.48	1,008,462.00
26.03.2021	122.75	120.88	121.44	122.71	923,390.00
29.03.2021	123.05	121.59	121.64	122.45	1,153,723.00
30.03.2021	121.85	121.06	121.63	121.54	689,791.00
31.03.2021	122.87	121.44	121.45	122.79	850,573.00
01.04.2021	125.85	124.95	125.14	125.75	786,782.00
05.04.2021	132.13	126.32	126.49	131.80	2,419,145.00
06.04.2021	129.53	128.39	128.90	128.45	1,732,115.00
07.04.2021	130.38	129.42	129.80	129.79	987,069.00
08.04.2021	133.67	131.57	132.57	133.18	1,590,957.00
09.04.2021	133.93	132.52	132.61	133.79	965,813.00
12.04.2021	132.83	132.10	132.25	132.40	704,459.00
13.04.2021	134.56	133.03	133.13	134.43	1,045,249.00
14.04.2021	139.00	135.51	139.00	135.97	1,427,504.00
15.04.2021	139.37	138.07	138.38	139.20	1,148,237.00
16.04.2021	139.69	138.52	138.69	139.30	635,714.00
19.04.2021	139.80	138.83	139.16	139.53	699,059.00
20.04.2021	139.84	138.47	139.50	139.11	552,988.00
21.04.2021	142.01	138.51	138.63	141.90	913,936.00
22.04.2021	145.42	142.21	142.36	143.75	1,113,439.00
23.04.2021	144.04	142.34	142.46	143.94	806,156.00
26.04.2021	143.54	142.56	143.31	143.22	572,146.00
27.04.2021	143.59	142.36	143.46	142.65	518,311.00
28.04.2021	144.49	142.65	142.95	144.08	1,007,062.00
29.04.2021	144.19	142.47	144.07	143.78	876,465.00
30.04.2021	142.48	139.46	142.20	139.94	805,642.00
03.05.2021	141.84	140.61	141.30	141.02	589,178.00
04.05.2021	138.52	135.45	138.09	136.72	1,201,670.00
05.05.2021	139.02	137.91	139.15	138.15	305,750.00
06.05.2021	141.68	139.55	140.28	141.67	888,573.00
07.05.2021	142.73	141.44	141.92	141.74	695,333.00
10.05.2021	141.06	139.34	140.89	139.52	832,651.00
11.05.2021	138.19	136.36	136.59	137.83	1,113,768.00
12.05.2021	137.14	135.12	136.19	135.50	693,357.00
13.05.2021	136.11	134.57	135.56	135.23	611,042.00
14.05.2021	138.90	136.73	137.11	138.82	690,827.00
17.05.2021	137.94	136.97	137.54	137.36	491,651.00
18.05.2021	138.89	137.70	137.96	138.00	512,759.00
19.05.2021	137.31	135.66	136.22	137.10	848,765.00
20.05.2021	140.80	137.81	137.94	140.17	473,808.00
21.05.2021	140.60	139.59	140.32	139.85	335,315.00
24.05.2021	142.12	141.08	141.18	141.44	370,783.00
25.05.2021	141.54	140.53	141.24	140.98	435,503.00
26.05.2021	142.22	141.04	141.91	141.55	324,551.00
27.05.2021	139.75	138.30	139.71	138.35	713,718.00
28.05.2021	140.92	139.82	140.00	139.93	485,435.00
01.06.2021	141.28	139.52	141.20	140.03	449,287.00
02.06.2021	140.06	138.91	138.96	139.14	615,173.00
03.06.2021	138.40	137.48	137.89	137.84	681,424.00
04.06.2021	139.88	138.78	139.06	139.88	234,128.00
07.06.2021	141.27	140.58	140.79	140.91	279,834.00
08.06.2021	142.85	141.26	142.73	141.72	506,010.00
09.06.2021	141.31	139.84	140.64	139.97	484,487.00
10.06.2021	142.00	139.95	140.21	141.95	505,768.00
11.06.2021	143.56	142.24	142.29	143.51	408,710.00
14.06.2021	145.96	144.55	145.00	145.84	611,115.00
15.06.2021	146.29	143.76	146.20	144.22	877,622.00
16.06.2021	145.15	141.97	144.73	142.52	614,957.00
17.06.2021	142.35	140.60	140.64	141.81	426,462.00
18.06.2021	140.97	139.63	140.71	140.18	847,094.00
21.06.2021	141.05	139.70	140.82	140.78	730,244.00
22.06.2021	141.36	139.74	140.05	141.24	583,333.00
23.06.2021	141.16	138.61	140.86	138.71	471,046.00
24.06.2021	142.35	140.99	141.66	141.23	706,042.00
25.06.2021	141.12	140.03	140.94	140.36	326,771.00
28.06.2021	141.81	140.85	141.42	141.47	406,405.00
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

צרו איתנו קשר *5988