גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > סייברארק > גרפים

עדכון אחרון 01.07.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סייברארק

CyberArk Software

מניה CYBR נאסד"ק USD

שער

130.83

שינוי

+2.24%

שינוי ב USD

2.87

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	127.42	127.42	127.42	127.42	0.00
16:50	127.995	127.995	127.995	127.995	2,651.00
17:00	130.055	130.055	130.055	130.055	3,562.00
17:10	130.11	130.11	130.11	130.11	5,168.00
17:20	129.24	129.24	129.24	129.24	3,703.00
17:30	129.8	129.8	129.8	129.8	9,671.00
17:40	128.58	128.58	128.58	128.58	3,101.00
17:50	128.46	128.46	128.46	128.46	6,343.00
18:00	129.1	129.1	129.1	129.1	5,811.00
18:10	129.33	129.33	129.33	129.33	3,241.00
18:20	130.045	130.045	130.045	130.045	4,255.00
18:30	129.835	129.835	129.835	129.835	2,301.00
18:40	130.71	130.71	130.71	130.71	3,941.00
18:50	130.21	130.21	130.21	130.21	3,204.00
19:00	129.44	129.44	129.44	129.44	3,391.00
19:10	129.17	129.17	129.17	129.17	1,561.00
19:20	129.65	129.65	129.65	129.65	1,519.00
19:30	130.02	130.02	130.02	130.02	4,855.00
19:40	129.645	129.645	129.645	129.645	3,319.00
19:50	129.6	129.6	129.6	129.6	1,836.00
20:00	129.9205	129.9205	129.9205	129.9205	1,240.00
20:10	129.705	129.705	129.705	129.705	4,901.00
20:20	130.14	130.14	130.14	130.14	5,134.00
20:30	130.09	130.09	130.09	130.09	2,409.00
20:40	130.16	130.16	130.16	130.16	1,695.00
20:50	130.4	130.4	130.4	130.4	1,920.00
21:00	130.5	130.5	130.5	130.5	1,252.00
21:10	129.84	129.84	129.84	129.84	1,328.00
21:20	129.73	129.73	129.73	129.73	2,108.00
21:30	130.0421	130.0421	130.0421	130.0421	2,260.00
21:40	130.0421	130.0421	130.0421	130.0421	1,032.00
21:50	130.42	130.42	130.42	130.42	4,461.00
22:00	130.27	130.27	130.27	130.27	4,038.00
22:10	130.2617	130.2617	130.2617	130.2617	2,175.00
22:20	130.45	130.45	130.45	130.45	2,190.00
22:30	130.59	130.59	130.59	130.59	3,264.00
22:40	130.89	130.89	130.89	130.89	5,895.00
22:50	130.74	130.74	130.74	130.74	7,348.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2022 17:00	139	136	139	136.69	98,183.00
27.06.2022 17:30	139	136.87	136.87	138.66	166,511.00
27.06.2022 18:00	139.03	137.63	138.89	138.415	186,402.00
27.06.2022 18:30	139	138.11	138.625	138.595	301,875.00
27.06.2022 19:00	139	138.1	138.75	138.35	368,632.00
27.06.2022 19:30	138.39	136.86	138.19	138.39	404,033.00
27.06.2022 20:00	139.17	137.73	138.465	138	546,013.00
27.06.2022 20:30	138.2	137.355	138.05	137.59	769,706.00
27.06.2022 21:00	138.98	137.52	137.58	138.25	704,036.00
27.06.2022 21:30	138.7	138.025	138.025	138.57	509,141.00
27.06.2022 22:00	138.61	137.355	138.61	137.8	732,649.00
27.06.2022 22:30	138.05	136.9	137.985	137.72	1,676,080.00
28.06.2022 16:30	139.5	136.4	137.84	136.445	29,064.00
28.06.2022 17:00	137.2	135.23	136.5	137.2	108,949.00
28.06.2022 17:30	137.47	136.14	136.89	136.71	190,726.00
28.06.2022 18:00	136.84	135.43	136.815	135.74	197,536.00
28.06.2022 18:30	135.52	133.5	135.52	134.2	410,470.00
28.06.2022 19:00	134.265	132.46	134.025	132.58	408,259.00
28.06.2022 19:30	133.345	132.49	132.93	132.51	405,614.00
28.06.2022 20:00	132.77	131.19	132.52	131.52	605,794.00
28.06.2022 20:30	131.74	130.69	131.46	131.06	762,689.00
28.06.2022 21:00	131.36	130.135	131.2	130.695	677,330.00
28.06.2022 21:30	131.91	130.75	130.87	131.49	533,503.00
28.06.2022 22:00	131.41	130.67	131.38	130.94	1,010,897.00
28.06.2022 22:30	132.55	131.56	131.575	132.39	1,536,721.00
29.06.2022 16:30	132.53	129.31	131.57	132.5075	36,571.00
29.06.2022 17:00	132.92	130.87	132.9	131.57	41,549.00
29.06.2022 17:30	132.66	130.6839	131.93	131.825	67,966.00
29.06.2022 18:00	131.61	130.68	131.61	131.17	52,601.00
29.06.2022 18:30	132.085	131.12	131.12	132.085	69,751.00
29.06.2022 19:00	131.695	130.31	131.69	130.31	168,644.00
29.06.2022 19:30	131.25	129.92	130.14	131.25	184,501.00
29.06.2022 20:00	131.25	130.5184	131.06	130.83	244,886.00
29.06.2022 20:30	131.25	130.77	130.87	131.1615	270,537.00
29.06.2022 21:00	131.895	131.06	131.16	131.315	296,267.00
29.06.2022 21:30	131.205	130.625	131.11	130.78	235,057.00
29.06.2022 22:00	131.62	130.81	130.88	131.56	268,885.00
29.06.2022 22:30	132.09	130.9651	131.7599	132.09	599,595.00
30.06.2022 16:30	129.975	126.01	129.2	126.01	17,163.00
30.06.2022 17:00	126.48	124.75	125.54	126.45	151,712.00
30.06.2022 17:30	128.48	126.28	126.31	128.48	238,132.00
30.06.2022 18:00	129.81	127.33	128.195	128.88	284,537.00
30.06.2022 18:30	130.295	128.61	128.7148	130.295	424,704.00
30.06.2022 19:00	131.19	129.15	130.21	131.19	384,784.00
30.06.2022 19:30	131.77	130.96	131.69	130.975	487,453.00
30.06.2022 20:00	131.34	129.97	131.34	130.31	303,409.00
30.06.2022 20:30	130.75	130.1427	130.39	130.275	319,247.00
30.06.2022 21:00	130.21	129.16	130.17	129.65	598,468.00
30.06.2022 21:30	129.36	128.28	129.09	128.34	448,899.00
30.06.2022 22:00	128.3	126.84	128.3	127.1	775,374.00
30.06.2022 22:30	128.36	127.125	127.125	128.04	1,854,861.00
01.07.2022 16:30	130.68	127.28	127.51	130.25	30,982.00
01.07.2022 17:00	130.9	129.24	130.43	129.43	65,276.00
01.07.2022 17:30	129.64	128.37	129.38	129.3562	154,668.00
01.07.2022 18:00	130.335	128.78	129.26	129.9	124,936.00
01.07.2022 18:30	130.71	129.37	130.42	129.51	167,212.00
01.07.2022 19:00	130.02	129.17	129.69	129.65	111,003.00
01.07.2022 19:30	129.9205	129.315	129.5	129.73	216,778.00
01.07.2022 20:00	130.14	129.42	129.64	130.09	265,104.00
01.07.2022 20:30	130.66	130.04	130.12	130.14	139,831.00
01.07.2022 21:00	130.0421	129.51	129.84	130.0421	159,537.00
01.07.2022 21:30	130.535	130.1	130.1	130.385	202,216.00
01.07.2022 22:00	130.63	130.01	130.12	130.26	280,813.00
01.07.2022 22:30	131.22	130.33	130.33	130.87	755,082.00

צרו איתנו קשר *5988