גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אודיוקודס > גרפים

עדכון אחרון 22.10.2021

תמצית

גרפים

דוחות

עסקאות

אנליסטים

פורום

חדשות

מניית אודיוקודס

Audiocodes

ישראליות בניו-יורק AUDC נאסד"ק USD

שער

33.93

שינוי

-1.11%

שינוי ב USD

-0.38

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	33.57	33.07	33.56	33.07	0.00
17:20	33.44	33.44	33.44	33.44	0.00
17:40	33.4	33.33	33.4	33.35	123.00
17:50	33.57	33.33	33.33	33.57	577.00
18:10	33.66	33.64	33.66	33.64	0.00
18:30	33.665	33.655	33.665	33.655	100.00
18:40	33.69	33.62	33.62	33.655	820.00
19:00	33.58	33.52	33.58	33.52	68.00
19:20	33.5	33.5	33.5	33.5	46,574.00
19:30	33.53	33.53	33.53	33.53	2,288.00
19:50	33.54	33.54	33.54	33.54	0.00
20:00	33.56	33.46	33.56	33.46	200.00
20:10	33.43	33.41	33.4101	33.43	350.00
20:30	33.45	33.45	33.45	33.45	54,749.00
21:00	33.52	33.46	33.46	33.52	400.00
21:10	33.605	33.56	33.56	33.605	230.00
21:30	33.59	33.585	33.59	33.585	600.00
21:50	33.58	33.54	33.58	33.57	155.00
22:30	33.5995	33.44	33.44	33.58	500.00
22:40	33.815	33.58	33.58	33.765	1,200.00
22:50	34.06	33.8375	33.8375	33.92	700.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.10.2021 17:00	35.63	35.45	35.45	35.63	600.00
19.10.2021 17:30	35.57	35.57	35.57	35.57	100.00
19.10.2021 18:00	35.72	35.451	35.451	35.72	500.00
19.10.2021 18:30	35.85	35.59	35.59	35.77	600.00
19.10.2021 19:00	35.77	35.63	35.77	35.69	400.00
19.10.2021 19:30	35.89	35.86	35.89	35.86	200.00
19.10.2021 20:00	35.78	35.695	35.73	35.78	580.00
19.10.2021 20:30	35.8786	35.74	35.74	35.845	504.00
19.10.2021 21:00	35.96	35.45	35.765	35.45	2,000.00
19.10.2021 21:30	35.755	35.44	35.551	35.755	1,777.00
19.10.2021 22:00	35.79	35.66	35.69	35.69	900.00
19.10.2021 22:30	35.69	35.47	35.58	35.64	2,500.00
20.10.2021 16:30	36.2611	36.0042	36.15	36.06	1,129.00
20.10.2021 17:00	36.05	36	36.05	36.04	869.00
20.10.2021 17:30	36.11	36.04	36.11	36.04	401.00
20.10.2021 18:00	36.05	35.99	36.05	36.04	600.00
20.10.2021 18:30	36.0417	35.94	36.0417	35.94	700.00
20.10.2021 19:00	36	35.88	36	35.92	1,635.00
20.10.2021 19:30	36.04	35.97	36.015	35.97	500.00
20.10.2021 20:00	35.97	35.83	35.97	35.83	848.00
20.10.2021 20:30	35.95	35.87	35.87	35.91	600.00
20.10.2021 21:00	36	35.92	35.95	35.95	500.00
20.10.2021 21:30	35.975	35.95	35.95	35.95	1,031.00
20.10.2021 22:00	35.98	35.9001	35.96	35.92	1,472.00
20.10.2021 22:30	36	35.915	35.92	36	2,994.00
21.10.2021 16:30	35.875	35.61	35.7	35.795	4,398.00
21.10.2021 17:00	35.85	35.75	35.85	35.76	1,200.00
21.10.2021 17:30	35.77	35.7	35.77	35.74	1,000.00
21.10.2021 18:00	35.55	35.08	35.55	35.08	1,050.00
21.10.2021 18:30	35.065	34.8	35.065	34.81	700.00
21.10.2021 19:00	34.685	34.55	34.685	34.55	1,447.00
21.10.2021 19:30	34.64	34.5	34.54	34.5	680.00
21.10.2021 20:00	34.51	34.35	34.45	34.43	1,100.00
21.10.2021 20:30	34.38	34.17	34.38	34.31	2,437.00
21.10.2021 21:00	34.37	34.1	34.31	34.1	1,600.00
21.10.2021 21:30	34.2	34.08	34.105	34.18	2,750.00
21.10.2021 22:00	34.25	33.935	34.25	33.935	1,800.00
21.10.2021 22:30	34.505	33.99	33.99	34.35	5,194.00
22.10.2021 16:30	33.57	33.03	33.48	33.25	3,494.00
22.10.2021 17:00	33.44	33.19	33.19	33.44	1,000.00
22.10.2021 17:30	33.57	33.33	33.41	33.57	1,354.00
22.10.2021 18:00	33.71	33.59	33.69	33.59	500.00
22.10.2021 18:30	33.69	33.46	33.665	33.46	1,620.00
22.10.2021 19:00	33.58	33.5	33.58	33.5	568.00
22.10.2021 19:30	33.54	33.53	33.53	33.54	200.00
22.10.2021 20:00	33.56	33.41	33.56	33.45	1,150.00
22.10.2021 20:30	33.46	33.44	33.46	33.44	500.00
22.10.2021 21:00	33.605	33.46	33.46	33.59	1,530.00
22.10.2021 21:30	33.59	33.54	33.59	33.57	1,945.00
22.10.2021 22:00	33.57	33.42	33.57	33.42	1,550.00
22.10.2021 22:30	34.06	33.44	33.44	33.92	5,800.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.10.2020	31.60	29.89	31.22	31.46	456,401.00
27.10.2020	34.19	30.51	34.10	31.29	484,650.00
28.10.2020	30.97	28.81	30.97	29.60	554,367.00
29.10.2020	30.05	28.98	29.69	29.15	256,238.00
30.10.2020	29.46	28.28	28.90	28.99	292,583.00
02.11.2020	29.75	27.90	29.41	28.05	335,589.00
03.11.2020	29.05	28.20	28.27	28.69	225,770.00
04.11.2020	29.66	28.54	29.66	28.86	382,535.00
05.11.2020	29.92	29.51	29.56	29.72	212,636.00
06.11.2020	29.48	28.72	29.47	28.86	320,611.00
09.11.2020	29.31	27.39	29.17	27.54	528,573.00
10.11.2020	27.78	26.28	26.51	27.32	312,655.00
11.11.2020	27.76	27.03	27.64	27.41	308,221.00
12.11.2020	28.58	27.07	27.53	27.72	389,713.00
13.11.2020	28.37	27.58	27.99	28.10	179,238.00
16.11.2020	28.18	26.35	28.18	26.58	438,254.00
17.11.2020	27.63	26.81	27.02	27.16	532,049.00
18.11.2020	27.50	26.33	27.26	26.48	404,064.00
19.11.2020	26.64	26.08	26.48	26.42	367,134.00
20.11.2020	27.24	26.31	26.71	26.82	284,802.00
23.11.2020	28.54	27.10	27.12	28.25	756,201.00
24.11.2020	29.23	27.69	28.61	27.93	609,745.00
25.11.2020	28.44	27.61	28.28	27.85	165,285.00
27.11.2020	28.75	27.85	28.00	28.45	167,255.00
30.11.2020	28.55	27.47	28.51	27.97	173,944.00
01.12.2020	28.47	27.67	28.01	28.27	157,728.00
02.12.2020	28.23	27.31	28.01	28.08	303,375.00
03.12.2020	28.89	28.25	28.30	28.36	136,348.00
04.12.2020	28.38	27.86	28.32	28.34	167,825.00
07.12.2020	29.06	28.15	28.15	28.34	217,499.00
08.12.2020	28.32	27.58	28.23	27.58	180,219.00
09.12.2020	27.52	26.14	27.40	26.42	618,914.00
10.12.2020	27.47	26.20	26.32	27.25	232,850.00
11.12.2020	27.40	26.72	27.01	27.37	188,361.00
14.12.2020	27.88	27.28	27.37	27.29	145,669.00
15.12.2020	27.49	26.94	27.42	27.14	142,909.00
16.12.2020	27.43	26.73	27.29	27.22	190,157.00
17.12.2020	27.68	26.99	27.40	27.26	150,644.00
18.12.2020	28.10	27.18	27.27	27.82	201,397.00
21.12.2020	27.94	27.28	27.62	27.38	156,487.00
22.12.2020	28.50	27.38	27.38	28.38	261,873.00
23.12.2020	29.72	28.34	28.50	28.61	973,284.00
24.12.2020	29.06	28.26	28.76	28.60	220,301.00
28.12.2020	29.00	28.30	28.93	28.68	203,989.00
29.12.2020	28.86	27.44	28.77	27.62	200,839.00
30.12.2020	28.17	27.51	27.83	27.79	196,959.00
31.12.2020	27.75	27.21	27.66	27.55	118,764.00
04.01.2021	27.75	26.78	27.44	27.39	194,728.00
05.01.2021	28.77	27.34	27.34	28.70	172,917.00
06.01.2021	29.14	28.30	28.43	28.70	188,065.00
07.01.2021	29.51	28.80	29.34	29.23	175,281.00
08.01.2021	29.67	29.03	29.20	29.40	168,133.00
11.01.2021	29.80	28.54	28.54	29.19	237,258.00
12.01.2021	29.59	28.91	29.09	29.48	253,890.00
13.01.2021	29.85	29.26	29.82	29.47	186,309.00
14.01.2021	30.82	29.31	29.31	30.80	289,702.00
15.01.2021	31.47	30.02	30.80	30.72	464,162.00
19.01.2021	32.02	31.00	31.34	31.80	528,617.00
20.01.2021	32.67	31.85	32.04	32.20	637,251.00
21.01.2021	32.91	31.05	32.91	32.13	280,541.00
22.01.2021	33.11	31.03	31.85	32.81	375,608.00
25.01.2021	34.24	32.76	33.50	33.68	524,324.00
26.01.2021	36.51	31.70	35.68	32.94	867,197.00
27.01.2021	32.00	30.57	32.00	31.21	475,719.00
28.01.2021	31.08	29.52	31.00	30.15	371,383.00
29.01.2021	30.27	29.34	29.95	30.00	248,587.00
01.02.2021	31.52	30.02	30.48	31.46	302,318.00
02.02.2021	32.23	30.53	31.99	30.76	302,783.00
03.02.2021	31.88	30.85	31.15	31.05	289,842.00
04.02.2021	31.31	29.87	30.95	30.23	361,044.00
05.02.2021	30.68	30.00	30.15	30.36	244,927.00
08.02.2021	31.80	30.59	30.74	31.44	303,948.00
09.02.2021	32.94	31.47	31.49	32.52	258,270.00
10.02.2021	32.64	31.45	32.64	31.47	176,030.00
11.02.2021	31.55	30.20	31.19	30.53	219,700.00
12.02.2021	30.85	30.00	30.34	30.85	94,984.00
16.02.2021	31.32	30.37	31.01	30.40	178,620.00
17.02.2021	30.46	29.71	29.94	29.93	182,749.00
18.02.2021	30.02	28.90	29.50	29.92	251,635.00
19.02.2021	31.13	29.99	30.00	31.05	221,545.00
22.02.2021	30.44	29.66	30.33	30.27	219,037.00
23.02.2021	30.15	27.64	29.27	29.45	362,042.00
24.02.2021	30.12	29.24	29.25	30.07	117,965.00
25.02.2021	30.49	28.88	29.51	28.95	147,033.00
26.02.2021	29.18	27.88	28.91	28.49	188,373.00
01.03.2021	29.47	28.62	28.75	29.27	158,237.00
02.03.2021	29.50	28.50	29.05	28.59	428,975.00
03.03.2021	29.26	28.26	28.77	28.26	371,998.00
04.03.2021	28.54	27.56	28.25	28.13	331,493.00
05.03.2021	28.77	27.47	28.17	28.46	227,687.00
08.03.2021	28.59	27.66	28.10	27.66	167,772.00
09.03.2021	29.18	28.20	28.20	28.59	286,306.00
10.03.2021	29.08	28.53	28.89	28.70	148,726.00
11.03.2021	30.27	29.08	29.12	29.96	138,456.00
12.03.2021	29.90	29.08	29.64	29.37	159,041.00
15.03.2021	30.00	29.41	29.48	29.71	107,268.00
16.03.2021	29.90	29.18	29.90	29.48	375,588.00
17.03.2021	29.46	28.70	29.05	29.20	109,319.00
18.03.2021	28.98	28.48	28.48	28.83	176,520.00
19.03.2021	28.94	27.64	28.20	28.69	292,726.00
22.03.2021	29.26	28.44	28.74	28.69	107,608.00
23.03.2021	29.09	28.17	28.68	28.20	109,646.00
24.03.2021	28.38	27.00	28.38	27.13	185,012.00
25.03.2021	27.05	25.90	26.87	26.82	301,107.00
26.03.2021	27.69	26.48	26.76	27.47	245,200.00
29.03.2021	27.89	26.68	27.43	26.89	187,653.00
30.03.2021	26.93	26.41	26.60	26.71	158,601.00
31.03.2021	27.34	26.62	26.70	26.98	111,061.00
01.04.2021	28.09	27.12	27.37	27.71	128,833.00
05.04.2021	28.30	27.73	28.00	28.29	184,185.00
06.04.2021	28.60	28.18	28.18	28.44	239,914.00
07.04.2021	29.64	28.44	28.44	29.50	364,450.00
08.04.2021	30.60	29.80	29.84	30.50	236,161.00
09.04.2021	30.94	30.23	30.24	30.94	201,568.00
12.04.2021	30.84	30.19	30.63	30.80	157,835.00
13.04.2021	31.34	30.81	30.93	31.31	215,065.00
14.04.2021	31.94	30.85	31.34	31.00	162,734.00
15.04.2021	31.18	30.81	31.09	31.11	129,403.00
16.04.2021	31.25	30.84	30.99	31.03	84,901.00
19.04.2021	30.83	29.88	30.73	29.91	196,768.00
20.04.2021	30.12	29.39	30.12	29.75	136,879.00
21.04.2021	30.14	29.57	29.57	30.10	83,325.00
22.04.2021	30.34	29.86	29.93	30.00	92,218.00
23.04.2021	30.46	29.90	30.10	30.26	82,625.00
26.04.2021	31.05	30.48	30.61	30.76	108,900.00
27.04.2021	32.58	31.28	31.90	32.50	404,789.00
28.04.2021	32.60	29.97	32.58	30.30	355,156.00
29.04.2021	30.60	29.69	30.58	30.32	115,069.00
30.04.2021	30.95	29.84	30.13	30.81	163,280.00
03.05.2021	31.22	29.65	30.96	29.90	408,617.00
04.05.2021	30.05	28.65	29.50	29.86	430,363.00
05.05.2021	30.65	29.93	29.93	30.61	214,665.00
06.05.2021	31.14	30.39	30.44	31.01	245,621.00
07.05.2021	31.73	30.95	31.29	31.65	196,015.00
10.05.2021	31.13	30.61	30.88	31.09	183,058.00
11.05.2021	31.70	29.91	29.91	31.25	161,011.00
12.05.2021	31.16	30.83	30.85	30.99	174,090.00
13.05.2021	31.54	30.95	31.32	31.10	159,479.00
14.05.2021	31.89	31.19	31.35	31.82	112,904.00
17.05.2021	32.24	31.32	31.73	31.98	160,742.00
18.05.2021	32.27	31.75	32.10	31.90	158,683.00
19.05.2021	31.90	31.00	31.05	31.83	82,876.00
20.05.2021	33.02	31.82	31.82	33.02	133,582.00
21.05.2021	33.82	32.87	33.18	33.14	149,588.00
24.05.2021	33.40	32.66	33.10	32.77	149,409.00
25.05.2021	32.72	32.05	32.56	32.05	84,709.00
26.05.2021	32.59	31.43	31.75	32.47	136,859.00
27.05.2021	32.76	32.26	32.52	32.33	64,990.00
28.05.2021	32.72	32.28	32.36	32.29	57,401.00
01.06.2021	32.30	31.55	32.13	31.70	94,786.00
02.06.2021	32.29	31.57	31.66	32.15	194,573.00
03.06.2021	33.00	31.15	31.69	32.91	153,850.00
04.06.2021	33.55	32.94	32.96	33.13	117,132.00
07.06.2021	33.44	32.85	33.07	33.34	129,915.00
08.06.2021	33.92	33.35	33.35	33.71	201,001.00
09.06.2021	33.85	33.19	33.77	33.31	94,083.00
10.06.2021	33.87	33.17	33.17	33.84	93,633.00
11.06.2021	33.97	33.35	33.78	33.43	53,904.00
14.06.2021	34.09	33.45	33.54	33.68	172,512.00
15.06.2021	33.75	33.09	33.64	33.47	110,039.00
16.06.2021	33.90	33.04	33.39	33.54	133,444.00
17.06.2021	34.01	33.10	33.28	33.60	175,153.00
18.06.2021	33.80	33.19	33.43	33.68	118,149.00
21.06.2021	35.15	33.53	33.85	34.86	245,220.00
22.06.2021	35.85	34.57	35.22	34.78	146,218.00
23.06.2021	35.19	34.61	35.05	34.83	80,282.00
24.06.2021	35.27	34.71	35.19	34.96	50,505.00
25.06.2021	35.21	34.62	35.08	35.01	45,708.00
28.06.2021	35.41	34.97	35.01	35.19	123,651.00
29.06.2021	35.59	35.01	35.14	35.53	93,199.00
30.06.2021	34.83	32.83	34.68	33.09	372,044.00
01.07.2021	33.59	32.78	33.25	33.43	130,472.00
02.07.2021	33.56	32.82	33.49	33.25	81,230.00
06.07.2021	33.55	32.80	33.55	33.24	80,678.00
07.07.2021	33.64	32.86	33.46	33.22	118,484.00
08.07.2021	33.16	32.17	32.53	32.90	106,342.00
09.07.2021	33.48	32.88	33.10	33.10	67,929.00
12.07.2021	33.39	32.90	33.10	33.22	97,796.00
13.07.2021	33.55	32.91	33.12	33.04	99,567.00
14.07.2021	33.25	32.27	33.20	32.56	100,961.00
15.07.2021	32.62	31.64	32.62	32.02	165,310.00
16.07.2021	32.40	31.73	32.04	31.94	259,812.00
19.07.2021	32.45	31.48	31.53	32.06	141,557.00
20.07.2021	32.91	31.72	32.24	32.55	141,863.00
21.07.2021	32.68	32.19	32.55	32.53	88,949.00
22.07.2021	32.64	31.89	32.57	32.42	89,266.00
23.07.2021	32.54	31.65	32.54	32.29	120,130.00
26.07.2021	32.61	31.62	32.40	31.89	191,122.00
27.07.2021	31.68	29.68	31.23	31.40	319,490.00
28.07.2021	32.18	31.28	31.28	32.05	185,285.00
29.07.2021	32.96	32.00	32.26	32.93	117,852.00
30.07.2021	32.99	32.45	32.71	32.76	85,867.00
02.08.2021	32.90	32.12	32.76	32.12	98,439.00
03.08.2021	32.08	31.56	32.00	31.99	123,765.00
04.08.2021	31.99	31.57	31.95	31.75	134,782.00
05.08.2021	32.18	31.75	31.90	32.17	127,056.00
06.08.2021	32.35	31.81	32.08	32.11	77,123.00
09.08.2021	32.02	31.51	31.70	31.53	343,102.00
10.08.2021	31.63	31.06	31.50	31.08	119,248.00
11.08.2021	31.45	30.88	31.27	31.36	119,796.00
12.08.2021	32.98	31.35	31.38	32.90	148,503.00
13.08.2021	33.30	32.53	32.78	32.65	135,050.00
16.08.2021	32.94	32.15	32.45	32.54	113,905.00
17.08.2021	32.57	31.69	31.72	32.30	182,579.00
18.08.2021	32.95	32.33	32.45	32.42	71,088.00
19.08.2021	32.93	31.92	32.09	32.90	141,026.00
20.08.2021	33.02	32.60	32.90	32.66	64,101.00
23.08.2021	33.00	32.41	32.58	32.61	83,869.00
24.08.2021	32.71	32.24	32.67	32.49	66,148.00
25.08.2021	32.79	32.38	32.40	32.56	55,924.00
26.08.2021	32.72	32.16	32.43	32.18	71,169.00
27.08.2021	32.88	32.21	32.21	32.70	91,894.00
30.08.2021	32.79	32.13	32.55	32.25	107,355.00
31.08.2021	32.34	31.23	32.15	31.30	164,758.00
01.09.2021	32.68	31.59	31.59	32.46	149,784.00
02.09.2021	33.18	32.24	32.34	33.02	212,090.00
03.09.2021	33.38	32.91	32.96	33.12	77,460.00
07.09.2021	33.24	32.73	33.02	32.84	72,878.00
08.09.2021	33.07	32.69	32.78	32.79	111,227.00
09.09.2021	32.78	31.64	32.75	32.16	98,622.00
10.09.2021	32.30	31.55	32.30	31.72	85,912.00
13.09.2021	32.38	31.13	31.69	32.13	228,647.00
14.09.2021	32.06	31.58	31.95	31.80	89,424.00
15.09.2021	32.18	31.30	31.68	32.13	91,822.00
16.09.2021	32.75	31.95	32.20	32.75	54,850.00
17.09.2021	32.94	32.11	32.76	32.34	81,910.00
20.09.2021	31.87	31.17	31.69	31.43	63,498.00
21.09.2021	32.09	31.38	31.39	32.03	113,910.00
22.09.2021	32.34	31.85	32.14	32.02	57,234.00
23.09.2021	33.44	32.00	32.10	33.38	139,608.00
24.09.2021	33.69	32.58	33.11	33.42	84,693.00
27.09.2021	33.29	32.51	33.29	32.85	45,007.00
28.09.2021	33.08	32.37	32.54	32.75	134,277.00
29.09.2021	32.91	32.14	32.76	32.78	44,228.00
30.09.2021	33.15	32.15	32.89	32.54	80,152.00
01.10.2021	33.12	32.12	32.33	32.94	75,347.00
04.10.2021	32.98	32.28	32.68	32.45	67,470.00
05.10.2021	33.00	32.62	32.72	32.74	69,860.00
06.10.2021	32.68	32.00	32.46	32.22	34,347.00
07.10.2021	33.13	32.55	32.87	32.62	37,013.00
08.10.2021	32.90	32.23	32.90	32.70	51,625.00
11.10.2021	33.76	33.00	33.00	33.27	98,886.00
12.10.2021	34.05	33.19	33.19	33.47	118,678.00
13.10.2021	35.81	33.93	34.04	35.79	244,627.00
14.10.2021	37.00	35.40	36.86	35.70	121,114.00
15.10.2021	36.10	35.43	35.47	36.08	119,103.00
18.10.2021	36.58	35.41	36.13	35.50	100,371.00
19.10.2021	35.96	35.41	35.41	35.72	56,767.00
20.10.2021	36.26	35.83	36.00	36.00	90,321.00
21.10.2021	35.88	33.86	35.81	34.31	163,399.00
22.10.2021	34.06	33.01	33.40	33.93	148,194.00

צרו איתנו קשר *5988