גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 21.01.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס.איי.פי SAP

SAP

מניה SAP ניו-יורק USD

שער

135.80

שינוי

-0.88%

שינוי ב USD

-1.21

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	137.44	137.44	137.44	137.44	0.00
16:50	137.495	137.495	137.495	137.495	81,660.00
17:00	137.06	137.06	137.06	137.06	34,517.00
17:10	137.08	137.08	137.08	137.08	41,475.00
17:20	136.81	136.81	136.81	136.81	51,032.00
17:30	136.98	136.98	136.98	136.98	40,453.00
17:40	137.36	137.36	137.36	137.36	56,015.00
17:50	137.11	137.11	137.11	137.11	38,425.00
18:00	137.42	137.42	137.42	137.42	47,089.00
18:10	137.4	137.4	137.4	137.4	28,054.00
18:20	137.3	137.3	137.3	137.3	44,650.00
18:30	137.67	137.67	137.67	137.67	32,304.00
18:40	137.69	137.69	137.69	137.69	80,183.00
18:50	137.36	137.36	137.36	137.36	15,609.00
19:00	137.126	137.126	137.126	137.126	27,253.00
19:10	137.105	137.105	137.105	137.105	18,405.00
19:20	136.82	136.82	136.82	136.82	11,911.00
19:30	136.82	136.82	136.82	136.82	87,051.00
19:40	136.8	136.8	136.8	136.8	15,002.00
19:50	136.73	136.73	136.73	136.73	9,423.00
20:00	136.5	136.5	136.5	136.5	23,406.00
20:10	136.615	136.615	136.615	136.615	21,601.00
20:20	136.66	136.66	136.66	136.66	56,234.00
20:30	136.4	136.4	136.4	136.4	45,056.00
20:40	136.6	136.6	136.6	136.6	14,354.00
20:50	136.88	136.88	136.88	136.88	11,121.00
21:00	136.78	136.78	136.78	136.78	18,510.00
21:10	136.755	136.755	136.755	136.755	11,069.00
21:20	136.66	136.66	136.66	136.66	12,705.00
21:30	136.66	136.66	136.66	136.66	9,776.00
21:40	136.435	136.435	136.435	136.435	22,607.00
21:50	136.49	136.49	136.49	136.49	8,967.00
22:00	136.35	136.35	136.35	136.35	14,193.00
22:10	136.095	136.095	136.095	136.095	43,673.00
22:20	135.89	135.89	135.89	135.89	24,743.00
22:30	135.86	135.86	135.86	135.86	40,644.00
22:40	135.92	135.92	135.92	135.92	43,573.00
22:50	136.04	136.04	136.04	136.04	34,427.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.01.2022 22:30	136.27	135.73	135.98	135.73	2,180,845.00
19.01.2022 16:30	138.21	137.09	137.24	138.12	358,281.00
19.01.2022 17:00	138.48	137.91	138.15	138.02	794,289.00
19.01.2022 17:30	138.03	137.41	137.95	137.605	826,548.00
19.01.2022 18:00	137.76	137.18	137.6	137.39	1,268,544.00
19.01.2022 18:30	138.26	137.345	137.45	138.2	1,267,527.00
19.01.2022 19:00	138.58	138.205	138.205	138.58	1,434,730.00
19.01.2022 19:30	138.62	138.385	138.62	138.48	1,247,176.00
19.01.2022 20:00	138.58	138.3925	138.48	138.4	1,971,671.00
19.01.2022 20:30	138.43	138.11	138.34	138.21	1,829,234.00
19.01.2022 21:00	138.2	137.5432	138.16	137.5432	2,578,241.00
19.01.2022 21:30	137.78	137.47	137.55	137.69	2,393,982.00
19.01.2022 22:00	137.755	137.21	137.67	137.25	4,096,840.00
19.01.2022 22:30	137.305	136.75	137.25	136.755	4,183,403.00
20.01.2022 16:30	139.57	139.03	139.2	139.57	1,323,425.00
20.01.2022 17:00	139.56	138.93	139.54	139.225	2,391,319.00
20.01.2022 17:30	139.57	139.255	139.255	139.56	2,504,957.00
20.01.2022 18:00	139.78	139.38	139.595	139.5	3,584,630.00
20.01.2022 18:30	139.5399	139.01	139.515	139.07	3,105,566.00
20.01.2022 19:00	139.15	138.94	139.15	139	3,317,324.00
20.01.2022 19:30	139.07	138.76	139.035	138.8085	2,503,844.00
20.01.2022 20:00	138.8	138.54	138.8	138.63	3,855,219.00
20.01.2022 20:30	138.74	138.54	138.62	138.57	3,807,135.00
20.01.2022 21:00	138.7999	138.39	138.58	138.428	4,957,966.00
20.01.2022 21:30	138.45	138.2	138.41	138.25	5,182,924.00
20.01.2022 22:00	138.405	137.635	138.36	137.76	5,148,563.00
20.01.2022 22:30	137.77	136.92	137.71	137.1	7,686,251.00
21.01.2022 16:30	137.74	136.97	137.33	137.25	717,536.00
21.01.2022 17:00	137.42	136.73	137.22	137.08	1,600,110.00
21.01.2022 17:30	137.56	136.93	137.01	137.24	2,016,344.00
21.01.2022 18:00	137.83	137.21	137.35	137.62	3,881,948.00
21.01.2022 18:30	137.7772	136.99	137.63	137.01	4,178,324.00
21.01.2022 19:00	137.34	136.576	136.95	136.74	2,892,774.00
21.01.2022 19:30	136.84	136.482	136.69	136.575	4,963,549.00
21.01.2022 20:00	136.78	136.35	136.55	136.42	9,324,456.00
21.01.2022 20:30	136.97	136.45	136.45	136.62	5,864,455.00
21.01.2022 21:00	136.82	136.35	136.65	136.35	7,625,263.00
21.01.2022 21:30	136.57	136.06	136.38	136.06	7,807,569.00
21.01.2022 22:00	136.15	135.74	136.1	135.82	8,848,576.00
21.01.2022 22:30	136.24	135.76	135.93	135.849	6,935,441.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988