גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ'.פי > גרפים

עדכון אחרון 21:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.פי

HP

מניה HPQ ניו-יורק USD

שער

25.255

שינוי

-2.87%

שינוי ב USD

-0.75

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	25.85	25.85	25.85	25.85	0.00
16:50	25.85	25.85	25.85	25.85	94,798.00
17:00	25.92	25.92	25.92	25.92	108,527.00
17:10	25.91	25.91	25.91	25.91	134,127.00
17:20	25.855	25.855	25.855	25.855	83,251.00
17:30	25.815	25.815	25.815	25.815	112,843.00
17:40	25.7248	25.7248	25.7248	25.7248	86,147.00
17:50	25.755	25.755	25.755	25.755	80,164.00
18:00	25.705	25.705	25.705	25.705	225,070.00
18:10	25.661	25.661	25.661	25.661	130,972.00
18:20	25.665	25.665	25.665	25.665	169,566.00
18:30	25.56	25.56	25.56	25.56	182,241.00
18:40	25.605	25.605	25.605	25.605	211,036.00
18:50	25.565	25.565	25.565	25.565	95,351.00
19:00	25.6	25.6	25.6	25.6	158,872.00
19:10	25.69	25.69	25.69	25.69	106,238.00
19:20	25.7	25.7	25.7	25.7	61,253.00
19:30	25.56	25.56	25.56	25.56	168,387.00
19:40	25.6102	25.6102	25.6102	25.6102	69,314.00
19:50	25.61	25.61	25.61	25.61	55,150.00
20:00	25.515	25.515	25.515	25.515	237,343.00
20:10	25.505	25.505	25.505	25.505	149,807.00
20:20	25.485	25.485	25.485	25.485	58,620.00
20:30	25.525	25.525	25.525	25.525	103,067.00
20:40	25.455	25.455	25.455	25.455	160,055.00
20:50	25.415	25.415	25.415	25.415	105,237.00
21:00	25.385	25.385	25.385	25.385	66,233.00
21:10	25.4177	25.4177	25.4177	25.4177	54,066.00
21:20	25.355	25.355	25.355	25.355	55,716.00
21:30	25.29	25.29	25.29	25.29	111,871.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	26.22	26.09	26.09	26.215	1,042,652.00
03.07.2025 17:30	26.25	26.095	26.225	26.14	1,365,700.00
03.07.2025 18:00	26.14	26.0112	26.13	26.04	1,285,887.00
03.07.2025 18:30	26.15	26.045	26.045	26.085	2,643,661.00
03.07.2025 19:00	26.11	25.982	26.085	26.06	3,492,700.00
03.07.2025 19:30	26.11	26	26.055	26.005	4,295,123.00
03.07.2025 20:00	26	26	26	26	123,178.00
03.07.2025 20:30	26	26	26	26	4,737,951.00
03.07.2025 21:00	26	26	26	26	4,737,997.00
03.07.2025 21:30	26	26	26	26	4,739,121.00
03.07.2025 22:00	26	26	26	26	4,739,336.00
03.07.2025 22:30	26	26	26	26	4,740,155.00
07.07.2025 16:30	25.925	25.8	25.815	25.91	396,585.00
07.07.2025 17:00	25.955	25.77	25.9222	25.7812	747,561.00
07.07.2025 17:30	25.795	25.68	25.795	25.7054	1,090,245.00
07.07.2025 18:00	25.68	25.56	25.675	25.575	1,032,211.00
07.07.2025 18:30	25.62	25.535	25.58	25.615	2,839,064.00
07.07.2025 19:00	25.72	25.525	25.645	25.6054	3,621,525.00
07.07.2025 19:30	25.64	25.51	25.605	25.515	3,495,038.00
07.07.2025 20:00	25.535	25.465	25.52	25.485	3,711,898.00
07.07.2025 20:30	25.53	25.365	25.505	25.41	5,638,958.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	35.50	34.80	34.85	35.32	6,509,393.00
09.07.2024	35.62	35.15	35.27	35.42	5,083,230.00
10.07.2024	36.10	35.51	35.72	36.07	5,343,079.00
11.07.2024	36.55	36.03	36.20	36.10	6,722,908.00
12.07.2024	36.91	35.93	36.23	36.73	6,591,872.00
15.07.2024	37.35	36.41	36.43	37.34	5,719,519.00
16.07.2024	38.13	37.49	37.60	38.00	8,570,935.00
17.07.2024	38.42	37.37	37.60	38.11	8,906,282.00
18.07.2024	38.19	37.22	38.07	37.38	5,892,732.00
19.07.2024	37.44	36.88	37.41	37.15	4,773,330.00
22.07.2024	-99.99	-99.99	37.62	37.80	0.00
23.07.2024	38.14	37.65	37.78	37.71	4,472,208.00
24.07.2024	38.12	37.50	37.58	37.82	6,251,082.00
25.07.2024	37.79	36.20	37.61	36.25	8,589,043.00
26.07.2024	36.75	36.19	36.54	36.34	7,253,521.00
29.07.2024	36.42	35.75	36.40	36.13	4,756,734.00
30.07.2024	36.30	35.14	36.13	35.52	6,909,922.00
31.07.2024	36.36	35.74	35.97	36.09	8,186,794.00
01.08.2024	36.29	34.99	35.97	35.17	5,398,276.00
02.08.2024	34.56	33.56	34.41	33.72	6,451,358.00
05.08.2024	32.98	32.16	32.58	32.75	7,338,425.00
06.08.2024	33.20	32.52	32.85	32.72	6,127,926.00
07.08.2024	33.08	31.95	32.91	32.02	7,220,176.00
08.08.2024	33.09	32.29	32.29	33.02	5,867,293.00
09.08.2024	33.89	32.86	32.86	33.54	6,571,503.00
12.08.2024	34.17	33.58	33.63	33.78	5,609,153.00
13.08.2024	34.78	33.97	34.01	34.76	6,477,288.00
14.08.2024	35.01	34.54	34.76	34.77	5,079,211.00
15.08.2024	35.56	35.15	35.20	35.49	4,828,708.00
16.08.2024	36.03	35.40	35.48	35.91	5,580,319.00
19.08.2024	35.29	34.28	34.62	34.60	9,495,351.00
20.08.2024	35.05	34.59	34.60	34.81	6,829,269.00
21.08.2024	35.33	34.81	35.00	35.27	4,676,634.00
22.08.2024	35.68	35.00	35.31	35.08	4,954,880.00
23.08.2024	36.17	35.32	35.33	35.66	6,319,569.00
26.08.2024	36.16	35.34	35.85	35.57	5,414,606.00
27.08.2024	35.68	35.34	35.50	35.60	6,441,208.00
28.08.2024	35.70	34.64	35.52	34.76	12,033,670.00
29.08.2024	36.87	33.80	34.11	35.46	18,680,460.00
30.08.2024	36.25	35.46	35.65	36.18	12,064,500.00
03.09.2024	36.17	35.14	35.99	35.38	9,138,604.00
04.09.2024	35.64	35.15	35.35	35.33	6,399,230.00
05.09.2024	35.03	34.34	34.84	34.40	6,831,893.00
06.09.2024	34.63	33.76	34.27	33.82	7,994,791.00
09.09.2024	34.83	34.02	34.28	34.18	9,655,608.00
10.09.2024	34.18	33.37	34.02	33.47	7,832,628.00
11.09.2024	33.43	32.69	33.18	33.37	7,130,497.00
12.09.2024	33.40	32.95	33.24	33.10	6,508,001.00
13.09.2024	33.55	33.13	33.20	33.32	5,896,444.00
16.09.2024	33.85	33.14	33.19	33.76	7,774,121.00
17.09.2024	34.90	33.99	34.05	34.43	10,014,550.00
18.09.2024	34.98	34.30	34.60	34.53	7,062,823.00
19.09.2024	35.22	34.80	35.10	34.82	7,462,842.00
20.09.2024	34.92	34.38	34.71	34.76	37,213,690.00
23.09.2024	35.24	34.63	34.79	35.11	7,949,195.00
24.09.2024	35.88	35.25	35.26	35.84	6,533,305.00
25.09.2024	36.41	35.93	36.00	36.05	6,521,596.00
26.09.2024	36.93	36.07	36.48	36.85	6,244,636.00
27.09.2024	36.08	35.11	35.76	35.41	9,904,647.00
30.09.2024	35.99	35.50	35.50	35.87	8,259,530.00
01.10.2024	35.19	34.15	35.04	34.76	10,296,030.00
02.10.2024	35.47	34.46	34.79	35.18	8,637,815.00
03.10.2024	35.61	34.98	35.06	35.60	7,227,065.00
04.10.2024	36.11	35.56	36.00	35.99	5,115,966.00
07.10.2024	36.23	35.72	35.97	35.91	4,301,269.00
08.10.2024	36.15	35.21	35.80	36.00	8,667,103.00
09.10.2024	36.81	35.86	35.98	36.58	5,374,243.00
10.10.2024	36.86	36.42	36.56	36.75	4,763,420.00
11.10.2024	37.48	36.86	36.94	37.01	5,827,969.00
14.10.2024	37.47	36.91	37.00	37.44	5,059,911.00
15.10.2024	37.97	36.85	37.55	36.97	6,501,550.00
16.10.2024	37.29	37.04	37.04	37.18	3,413,730.00
17.10.2024	37.87	37.06	37.29	37.58	7,099,547.00
18.10.2024	37.81	37.15	37.70	37.28	4,726,508.00
21.10.2024	37.54	36.45	37.34	36.46	5,593,460.00
22.10.2024	36.37	35.90	36.32	36.23	4,919,130.00
23.10.2024	36.28	35.56	36.01	35.85	4,664,619.00
24.10.2024	36.53	35.65	35.95	36.47	5,930,775.00
25.10.2024	37.26	36.48	36.48	36.88	5,018,347.00
28.10.2024	37.63	36.97	37.00	37.42	5,286,136.00
29.10.2024	37.43	37.04	37.43	37.06	4,937,609.00
30.10.2024	37.26	36.53	37.04	36.54	5,683,166.00
31.10.2024	36.41	35.39	36.36	35.52	6,619,891.00
04.11.2024	36.46	35.80	36.27	35.99	9,533,884.00
05.11.2024	36.65	35.94	36.00	36.64	4,161,665.00
06.11.2024	37.53	35.89	37.44	36.91	9,568,259.00
07.11.2024	37.60	36.72	36.81	37.34	5,754,673.00
11.11.2024	38.67	36.80	36.99	37.67	9,978,540.00
12.11.2024	37.93	37.10	37.45	37.11	6,791,370.00
13.11.2024	37.24	36.73	37.14	36.81	5,999,304.00
14.11.2024	37.10	36.47	36.85	36.49	6,021,162.00
15.11.2024	36.94	36.33	36.38	36.72	7,231,291.00
18.11.2024	37.72	36.85	36.92	37.43	7,392,039.00
19.11.2024	37.24	36.70	37.07	36.92	4,664,898.00
20.11.2024	36.98	36.42	36.87	36.68	4,865,997.00
21.11.2024	37.96	36.73	36.77	37.91	5,925,531.00
22.11.2024	38.65	37.88	37.96	38.13	6,597,427.00
25.11.2024	39.79	38.22	38.49	39.30	14,148,400.00
26.11.2024	39.62	38.94	39.25	39.10	11,739,490.00
27.11.2024	37.50	33.53	36.56	34.66	27,412,530.00
29.11.2024	35.88	34.25	34.25	35.43	8,300,843.00
02.12.2024	36.60	35.22	35.75	36.45	10,890,890.00
03.12.2024	36.92	35.89	36.38	36.79	7,309,089.00
04.12.2024	36.93	35.96	36.89	36.36	8,155,853.00
05.12.2024	36.62	36.03	36.58	36.17	8,161,892.00
06.12.2024	36.60	35.90	36.45	36.20	6,583,330.00
09.12.2024	36.81	36.12	36.28	36.45	6,307,460.00
10.12.2024	36.26	34.90	36.15	34.94	7,975,320.00
11.12.2024	34.90	34.35	34.85	34.55	8,135,440.00
12.12.2024	35.14	34.26	34.47	34.98	5,141,842.00
13.12.2024	35.08	34.35	35.06	34.55	5,060,498.00
16.12.2024	34.78	34.05	34.40	34.19	8,181,834.00
17.12.2024	34.36	33.33	33.52	33.84	8,223,076.00
18.12.2024	34.07	32.44	33.98	32.49	10,038,350.00
19.12.2024	33.14	32.27	32.57	32.46	7,613,996.00
20.12.2024	33.19	32.14	32.29	32.94	17,670,990.00
23.12.2024	33.26	32.65	32.84	33.23	5,241,619.00
24.12.2024	33.47	33.17	33.33	33.44	2,128,021.00
26.12.2024	33.65	33.27	33.34	33.43	3,058,970.00
27.12.2024	33.39	32.97	33.29	33.28	4,423,450.00
30.12.2024	32.87	32.21	32.84	32.63	4,242,352.00
31.12.2024	32.92	32.44	32.83	32.63	4,125,623.00
06.01.2025	34.17	33.41	33.53	33.87	7,757,290.00
07.01.2025	34.45	33.44	34.02	33.67	5,343,102.00
08.01.2025	33.55	33.00	33.50	33.45	4,888,111.00
10.01.2025	33.44	32.89	33.11	33.20	6,221,427.00
13.01.2025	33.09	32.47	33.09	32.62	7,062,373.00
14.01.2025	33.15	32.37	32.90	32.67	5,517,687.00
15.01.2025	33.54	32.69	33.37	32.79	7,204,657.00
16.01.2025	32.73	32.34	32.72	32.35	7,970,218.00
17.01.2025	33.00	32.50	32.72	32.51	8,455,234.00
21.01.2025	32.98	32.22	32.42	32.95	7,752,488.00
22.01.2025	33.57	32.83	33.04	33.13	5,184,234.00
23.01.2025	33.53	32.76	33.08	33.34	4,391,998.00
24.01.2025	33.52	32.63	33.51	32.73	4,047,343.00
27.01.2025	33.36	32.31	32.53	33.33	8,461,739.00
28.01.2025	33.20	32.29	33.19	32.74	5,955,754.00
29.01.2025	33.06	32.56	33.05	32.61	4,039,301.00
30.01.2025	33.08	32.69	33.02	32.80	3,611,239.00
31.01.2025	33.33	32.42	32.98	32.50	6,178,086.00
03.02.2025	31.76	31.05	31.71	31.69	1,151,910.00
04.02.2025	32.36	31.78	31.96	32.01	5,040,290.00
05.02.2025	32.40	32.01	32.01	32.34	2,617,388.00
06.02.2025	32.74	32.38	32.59	32.60	6,193,457.00
07.02.2025	32.97	32.14	32.85	32.27	4,382,392.00
10.02.2025	33.10	32.38	32.59	32.82	5,421,667.00
11.02.2025	33.29	32.52	32.65	33.15	4,383,718.00
12.02.2025	33.25	32.51	32.83	33.04	4,312,015.00
13.02.2025	33.34	32.91	33.10	33.17	2,642,452.00
14.02.2025	33.81	33.34	33.38	33.64	4,182,723.00
18.02.2025	34.23	33.60	33.87	34.20	5,292,315.00
19.02.2025	34.86	34.09	34.19	34.68	5,624,124.00
20.02.2025	34.90	34.38	34.85	34.72	5,006,773.00
21.02.2025	34.95	34.48	34.91	34.63	7,213,872.00
24.02.2025	35.28	34.67	34.84	34.67	7,142,087.00
25.02.2025	35.01	34.01	34.78	34.10	7,034,855.00
26.02.2025	34.07	33.59	33.97	33.83	7,036,923.00
27.02.2025	33.90	33.12	33.69	33.15	10,070,280.00
28.02.2025	31.43	29.98	31.43	30.87	23,227,360.00
03.03.2025	31.43	29.91	31.08	30.04	8,298,258.00
04.03.2025	30.13	29.17	29.92	29.25	9,404,493.00
05.03.2025	29.81	29.18	29.50	29.52	8,228,527.00
06.03.2025	30.02	29.24	29.25	29.97	10,109,410.00
07.03.2025	30.61	29.63	29.83	30.54	10,993,350.00
10.03.2025	30.50	29.60	30.31	29.98	8,848,478.00
11.03.2025	29.89	28.57	29.83	28.62	10,782,590.00
12.03.2025	28.59	27.82	28.51	28.47	9,173,437.00
13.03.2025	28.85	27.67	28.50	27.91	6,881,191.00
14.03.2025	28.53	28.11	28.25	28.41	5,385,781.00
17.03.2025	28.96	28.38	28.40	28.91	6,395,143.00
18.03.2025	28.87	28.54	28.76	28.70	5,001,454.00
19.03.2025	29.01	28.49	28.80	28.76	7,905,695.00
20.03.2025	28.89	28.48	28.60	28.51	5,525,116.00
21.03.2025	28.68	27.95	28.24	28.68	23,907,550.00
24.03.2025	29.17	28.67	29.06	29.00	5,804,637.00
25.03.2025	29.13	28.60	29.05	28.81	6,053,668.00
26.03.2025	29.01	28.53	28.81	28.71	6,356,456.00
27.03.2025	28.78	28.28	28.49	28.65	6,106,365.00
28.03.2025	28.65	27.79	28.39	27.90	5,241,382.00
31.03.2025	27.79	27.30	27.45	27.69	8,946,561.00
01.04.2025	27.96	27.45	27.88	27.79	6,494,409.00
02.04.2025	28.07	27.49	27.49	27.88	6,004,495.00
03.04.2025	25.94	22.94	25.88	23.78	23,087,180.00
04.04.2025	23.46	21.96	23.32	22.61	22,846,880.00
07.04.2025	24.06	21.59	21.82	23.38	21,897,690.00
08.04.2025	23.82	21.51	23.70	21.88	17,098,290.00
09.04.2025	24.33	21.21	21.50	24.28	15,027,420.00
10.04.2025	23.66	22.32	23.42	22.87	11,202,380.00
11.04.2025	23.47	22.40	22.99	23.44	10,167,230.00
14.04.2025	25.11	23.65	24.69	24.04	10,637,930.00
15.04.2025	24.27	23.51	24.00	23.74	9,002,071.00
16.04.2025	23.79	23.07	23.38	23.47	7,276,873.00
17.04.2025	24.00	23.55	23.72	23.83	6,784,486.00
21.04.2025	23.83	23.10	23.45	23.75	8,811,247.00
22.04.2025	24.25	23.77	24.02	24.18	6,406,114.00
23.04.2025	25.58	24.49	25.11	24.63	7,286,623.00
24.04.2025	25.35	24.55	24.74	25.33	6,520,448.00
25.04.2025	25.52	25.06	25.33	25.28	3,771,390.00
28.04.2025	25.54	25.02	25.28	25.39	5,250,839.00
29.04.2025	25.63	25.06	25.06	25.52	5,320,623.00
30.04.2025	25.67	24.92	24.92	25.57	6,200,417.00
01.05.2025	25.88	25.36	25.67	25.39	6,524,474.00
02.05.2025	26.08	25.79	25.93	25.95	5,550,729.00
05.05.2025	26.20	25.75	25.78	25.90	4,577,137.00
06.05.2025	25.93	25.49	25.62	25.63	5,276,578.00
07.05.2025	25.90	25.43	25.60	25.85	5,695,011.00
08.05.2025	26.65	25.98	26.10	26.33	5,941,674.00
09.05.2025	26.92	26.41	26.67	26.46	6,638,041.00
12.05.2025	29.06	28.13	28.18	28.26	10,451,170.00
13.05.2025	28.95	28.14	28.25	28.78	7,115,396.00
14.05.2025	28.94	28.53	28.80	28.65	7,214,442.00
15.05.2025	28.97	28.35	28.38	28.78	7,928,455.00
16.05.2025	29.37	28.88	28.90	29.32	7,798,403.00
19.05.2025	29.13	28.77	28.84	29.10	6,835,500.00
20.05.2025	29.48	28.80	29.10	28.98	7,762,934.00
21.05.2025	29.24	28.55	28.84	28.61	7,581,691.00
22.05.2025	28.75	28.38	28.50	28.50	5,729,316.00
23.05.2025	28.13	27.56	27.68	27.98	7,661,828.00
27.05.2025	28.47	28.14	28.44	28.34	10,301,880.00
28.05.2025	28.35	27.20	28.15	27.20	15,846,980.00
29.05.2025	25.90	23.59	23.82	24.95	26,449,720.00
30.05.2025	25.03	24.40	24.76	24.90	16,289,900.00
02.06.2025	24.98	24.45	24.94	24.91	9,582,262.00
03.06.2025	25.47	24.51	24.82	25.38	8,386,844.00
04.06.2025	25.71	25.11	25.46	25.18	12,720,360.00
05.06.2025	25.38	24.61	25.18	24.70	12,244,650.00
06.06.2025	25.30	24.84	25.00	25.18	12,429,960.00
09.06.2025	25.58	25.00	25.51	25.12	11,834,120.00
10.06.2025	25.69	25.07	25.19	25.56	9,361,537.00
11.06.2025	25.46	24.71	25.46	24.82	6,239,198.00
12.06.2025	24.91	24.64	24.75	24.74	5,662,921.00
13.06.2025	24.59	23.76	24.40	23.84	7,076,332.00
16.06.2025	24.56	23.98	24.05	24.52	8,025,770.00
17.06.2025	24.70	24.20	24.36	24.29	5,796,261.00
18.06.2025	24.41	24.10	24.28	24.18	8,657,838.00
20.06.2025	24.75	24.08	24.46	24.11	19,505,040.00
23.06.2025	24.01	23.45	23.98	23.91	9,442,194.00
24.06.2025	24.59	24.15	24.25	24.54	7,637,838.00
25.06.2025	24.60	24.31	24.55	24.53	8,127,864.00
26.06.2025	24.84	24.47	24.81	24.71	6,862,964.00
27.06.2025	24.97	24.43	24.74	24.77	13,796,800.00
30.06.2025	24.95	24.35	24.91	24.46	11,035,020.00
01.07.2025	25.82	24.30	24.31	25.50	13,484,910.00
02.07.2025	25.96	25.25	25.58	25.85	8,492,048.00
03.07.2025	26.25	25.98	26.08	26.00	4,740,163.00

צרו איתנו קשר *5988