גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > אודיוקודס > גרפים

עדכון אחרון 02.07.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית אודיוקודס

Audiocodes

ישראליות בניו-יורק AUDC נאסד"ק USD

שער

9.76

שינוי

+1.46%

שינוי ב USD

0.14

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	9.69	9.69	9.69	9.69	0.00
16:50	9.65	9.65	9.65	9.65	3,930.00
17:00	9.63	9.63	9.63	9.63	236.00
17:10	9.6513	9.6513	9.6513	9.6513	306.00
17:20	9.68	9.68	9.68	9.68	817.00
17:30	9.7	9.7	9.7	9.7	496.00
17:40	9.76	9.76	9.76	9.76	5,743.00
17:50	9.73	9.73	9.73	9.73	300.00
18:00	9.75	9.75	9.75	9.75	1,867.00
18:10	9.75	9.75	9.75	9.75	387.00
18:20	9.75	9.75	9.75	9.75	681.00
18:30	9.722	9.722	9.722	9.722	394.00
18:40	9.71	9.71	9.71	9.71	416.00
18:50	9.75	9.75	9.75	9.75	1,591.00
19:00	9.747	9.747	9.747	9.747	267.00
19:10	9.72	9.72	9.72	9.72	679.00
19:20	9.725	9.725	9.725	9.725	436.00
19:30	9.725	9.725	9.725	9.725	405.00
19:40	9.72	9.72	9.72	9.72	630.00
19:50	9.715	9.715	9.715	9.715	290.00
20:00	9.68	9.68	9.68	9.68	1,123.00
20:10	9.625	9.625	9.625	9.625	949.00
20:20	9.6	9.6	9.6	9.6	515.00
20:30	9.64	9.64	9.64	9.64	738.00
20:40	9.635	9.635	9.635	9.635	1,332.00
20:50	9.64	9.64	9.64	9.64	831.00
21:00	9.63	9.63	9.63	9.63	787.00
21:10	9.68	9.68	9.68	9.68	6,965.00
21:20	9.67	9.67	9.67	9.67	483.00
21:30	9.7	9.7	9.7	9.7	1,464.00
21:40	9.68	9.68	9.68	9.68	318.00
21:50	9.695	9.695	9.695	9.695	3,624.00
22:00	9.68	9.68	9.68	9.68	718.00
22:10	9.67	9.67	9.67	9.67	681.00
22:20	9.69	9.69	9.69	9.69	1,137.00
22:30	9.69	9.69	9.69	9.69	1,415.00
22:40	9.686	9.686	9.686	9.686	1,837.00
22:50	9.71	9.71	9.71	9.71	2,399.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	9.688	9.62	9.62	9.688	33.00
27.06.2025 17:30	9.7475	9.7475	9.7475	9.7475	26.00
27.06.2025 18:00	9.74	9.74	9.74	9.74	29.00
27.06.2025 18:30	9.715	9.715	9.715	9.715	3,289.00
27.06.2025 19:00	9.715	9.705	9.715	9.705	65.00
27.06.2025 19:30	9.7149	9.7087	9.7149	9.7087	206.00
27.06.2025 20:00	9.705	9.675	9.675	9.705	278.00
27.06.2025 20:30	9.67	9.67	9.67	9.67	65.00
27.06.2025 21:00	9.64	9.63	9.63	9.64	285.00
27.06.2025 21:30	9.62	9.57	9.62	9.6145	789.00
27.06.2025 22:00	9.64	9.58	9.58	9.64	249.00
27.06.2025 22:30	9.72	9.6386	9.6386	9.72	1,265.00
30.06.2025 16:30	9.81	9.77	9.81	9.81	57.00
30.06.2025 17:00	9.82	9.782	9.782	9.81	244.00
30.06.2025 17:30	9.81	9.79	9.81	9.7997	478.00
30.06.2025 18:00	9.85	9.8	9.8	9.822	1,128.00
30.06.2025 18:30	9.815	9.8	9.812	9.8	912.00
30.06.2025 19:00	9.802	9.74	9.791	9.75	697.00
30.06.2025 19:30	9.765	9.73	9.73	9.76	1,158.00
30.06.2025 20:00	9.76	9.74	9.76	9.74	827.00
30.06.2025 20:30	9.74	9.73	9.73	9.74	1,637.00
30.06.2025 21:00	9.78	9.73	9.75	9.78	2,879.00
30.06.2025 21:30	9.765	9.74	9.74	9.74	1,124.00
30.06.2025 22:00	9.76	9.75	9.7532	9.76	2,415.00
30.06.2025 22:30	9.83	9.72	9.7524	9.805	5,877.00
01.07.2025 16:30	9.76	9.68	9.76	9.7	157.00
01.07.2025 17:00	9.71	9.68	9.7	9.68	251.00
01.07.2025 17:30	9.68	9.632	9.68	9.64	381.00
01.07.2025 18:00	9.725	9.66	9.665	9.725	434.00
01.07.2025 18:30	9.73	9.7	9.73	9.7	428.00
01.07.2025 19:00	9.78	9.71	9.71	9.76	766.00
01.07.2025 19:30	9.765	9.71	9.76	9.73	788.00
01.07.2025 20:00	9.7041	9.67	9.7041	9.7	1,361.00
01.07.2025 20:30	9.71	9.67	9.71	9.67	868.00
01.07.2025 21:00	9.74	9.65	9.65	9.696	2,320.00
01.07.2025 21:30	9.72	9.68	9.72	9.68	1,705.00
01.07.2025 22:00	9.67	9.634	9.652	9.655	2,416.00
01.07.2025 22:30	9.66	9.6	9.655	9.6	4,734.00
02.07.2025 16:30	9.77	9.63	9.77	9.64	386.00
02.07.2025 17:00	9.7	9.65	9.6513	9.685	648.00
02.07.2025 17:30	9.7724	9.68	9.68	9.7724	968.00
02.07.2025 18:00	9.77	9.71	9.75	9.71	1,207.00
02.07.2025 18:30	9.75	9.71	9.71	9.747	762.00
02.07.2025 19:00	9.73	9.712	9.73	9.72	1,251.00
02.07.2025 19:30	9.715	9.62	9.715	9.625	1,608.00
02.07.2025 20:00	9.64	9.6	9.625	9.64	1,470.00
02.07.2025 20:30	9.65	9.62	9.65	9.63	2,428.00
02.07.2025 21:00	9.7	9.63	9.63	9.7	3,409.00
02.07.2025 21:30	9.695	9.662	9.68	9.67	2,392.00
02.07.2025 22:00	9.7	9.67	9.67	9.69	3,072.00
02.07.2025 22:30	9.76	9.686	9.695	9.76	8,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	11.02	10.65	10.65	10.99	53,227.00
08.07.2024	11.22	11.07	11.14	11.12	48,937.00
09.07.2024	11.18	10.88	11.16	10.95	29,421.00
10.07.2024	11.02	10.90	10.97	10.92	46,997.00
11.07.2024	11.07	10.95	10.98	10.97	352,300.00
12.07.2024	11.18	11.04	11.05	11.08	39,581.00
15.07.2024	11.28	11.09	11.16	11.16	572,268.00
16.07.2024	11.38	11.10	11.11	11.25	114,413.00
17.07.2024	11.26	11.10	11.21	11.20	58,866.00
18.07.2024	11.22	10.66	11.13	10.68	64,091.00
19.07.2024	10.89	10.66	10.71	10.79	27,882.00
22.07.2024	-99.99	-99.99	10.84	10.89	0.00
23.07.2024	11.18	10.87	10.96	11.00	33,589.00
24.07.2024	11.06	10.76	11.02	10.78	32,033.00
25.07.2024	11.14	10.82	10.92	10.88	28,115.00
26.07.2024	11.08	10.81	10.97	10.90	34,665.00
29.07.2024	10.76	10.45	10.68	10.58	50,906.00
30.07.2024	11.06	10.58	10.59	11.04	130,999.00
31.07.2024	11.52	10.95	11.12	11.30	200,872.00
01.08.2024	11.40	10.85	11.23	10.99	92,071.00
02.08.2024	10.90	10.75	10.81	10.79	86,927.00
05.08.2024	10.58	10.14	10.37	10.37	100,799.00
06.08.2024	10.56	10.35	10.37	10.49	40,257.00
07.08.2024	10.71	10.43	10.67	10.48	79,442.00
08.08.2024	10.61	10.55	10.56	10.59	36,004.00
09.08.2024	10.68	10.50	10.60	10.65	27,484.00
12.08.2024	10.56	10.38	10.55	10.38	65,856.00
13.08.2024	10.65	10.44	10.45	10.63	27,113.00
14.08.2024	10.70	10.53	10.70	10.56	26,805.00
15.08.2024	10.63	10.49	10.49	10.60	14,276.00
16.08.2024	10.67	10.48	10.50	10.62	61,549.00
19.08.2024	10.80	10.57	10.60	10.71	30,856.00
20.08.2024	10.80	10.49	10.74	10.60	45,995.00
21.08.2024	10.97	10.66	10.67	10.77	197,012.00
22.08.2024	10.96	10.70	10.80	10.75	31,940.00
23.08.2024	10.94	10.83	10.94	10.92	50,516.00
26.08.2024	10.92	10.77	10.90	10.77	31,778.00
27.08.2024	10.84	10.74	10.77	10.78	36,231.00
28.08.2024	10.92	10.80	10.85	10.84	27,158.00
29.08.2024	10.94	10.76	10.77	10.79	28,042.00
30.08.2024	10.90	10.67	10.79	10.73	51,844.00
03.09.2024	10.63	10.22	10.63	10.22	53,622.00
04.09.2024	10.29	10.14	10.22	10.14	28,797.00
05.09.2024	10.16	9.94	10.14	10.04	67,079.00
06.09.2024	10.15	9.64	10.03	9.65	37,196.00
09.09.2024	9.77	9.42	9.65	9.42	47,953.00
10.09.2024	10.02	9.52	9.96	9.78	193,277.00
11.09.2024	9.76	9.49	9.76	9.55	35,164.00
12.09.2024	9.81	9.50	9.56	9.72	27,165.00
13.09.2024	9.94	9.73	9.75	9.87	60,880.00
16.09.2024	9.96	9.10	9.96	9.63	211,279.00
17.09.2024	9.59	9.32	9.49	9.36	63,433.00
18.09.2024	9.39	9.14	9.36	9.20	32,123.00
19.09.2024	9.26	9.07	9.24	9.11	80,149.00
20.09.2024	9.08	8.87	9.08	8.89	80,394.00
23.09.2024	8.95	8.71	8.89	8.75	62,782.00
24.09.2024	9.47	8.91	8.91	9.34	216,018.00
25.09.2024	9.78	9.50	9.53	9.75	48,783.00
26.09.2024	9.94	9.64	9.86	9.70	29,335.00
27.09.2024	9.81	9.64	9.71	9.72	52,805.00
30.09.2024	9.82	9.59	9.68	9.73	37,628.00
01.10.2024	9.83	9.50	9.67	9.63	69,265.00
02.10.2024	9.74	9.60	9.62	9.65	29,805.00
03.10.2024	9.69	9.57	9.61	9.57	33,821.00
04.10.2024	9.56	9.49	9.56	9.50	37,564.00
07.10.2024	9.43	9.25	9.40	9.28	60,892.00
08.10.2024	9.30	9.16	9.28	9.23	45,564.00
09.10.2024	9.31	9.09	9.17	9.23	70,903.00
10.10.2024	9.54	9.04	9.10	9.50	340,250.00
11.10.2024	9.66	9.53	9.53	9.55	23,654.00
14.10.2024	9.68	9.52	9.56	9.55	48,696.00
15.10.2024	9.63	9.42	9.58	9.46	59,107.00
16.10.2024	9.67	9.44	9.45	9.66	41,974.00
17.10.2024	9.88	9.52	9.65	9.75	83,683.00
18.10.2024	9.99	9.64	9.81	9.66	71,590.00
21.10.2024	9.74	9.63	9.67	9.69	28,595.00
22.10.2024	9.69	9.45	9.64	9.49	37,939.00
23.10.2024	9.50	9.11	9.50	9.17	16,520.00
24.10.2024	9.20	9.07	9.15	9.14	35,012.00
25.10.2024	9.21	9.02	9.18	9.17	45,595.00
28.10.2024	9.69	9.37	9.46	9.56	103,353.00
29.10.2024	9.85	9.57	9.58	9.60	140,574.00
30.10.2024	9.75	9.38	9.71	9.44	78,052.00
31.10.2024	9.47	9.15	9.47	9.21	94,578.00
04.11.2024	9.31	9.11	9.16	9.13	72,897.00
05.11.2024	9.10	8.95	8.99	9.01	53,979.00
06.11.2024	8.36	7.70	8.21	7.78	455,408.00
07.11.2024	8.89	7.85	7.86	8.35	281,194.00
11.11.2024	8.51	8.27	8.27	8.51	71,583.00
12.11.2024	8.61	8.36	8.54	8.46	73,209.00
13.11.2024	8.48	8.38	8.46	8.41	59,827.00
14.11.2024	8.59	8.30	8.54	8.35	101,889.00
15.11.2024	8.33	8.13	8.33	8.21	81,275.00
18.11.2024	8.41	8.22	8.22	8.36	38,014.00
19.11.2024	8.76	8.40	8.48	8.69	102,472.00
20.11.2024	8.73	8.58	8.69	8.67	61,563.00
21.11.2024	8.81	8.68	8.68	8.77	119,143.00
22.11.2024	9.18	8.78	8.78	9.14	62,879.00
25.11.2024	9.43	9.24	9.30	9.30	109,738.00
26.11.2024	9.40	9.21	9.27	9.33	69,112.00
27.11.2024	9.29	9.03	9.24	9.10	52,572.00
29.11.2024	9.34	9.04	9.16	9.30	37,849.00
02.12.2024	9.27	9.15	9.17	9.23	94,199.00
03.12.2024	9.60	9.28	9.32	9.55	81,602.00
04.12.2024	9.64	9.41	9.57	9.52	82,321.00
05.12.2024	9.52	9.21	9.50	9.25	56,998.00
06.12.2024	9.43	9.27	9.32	9.43	42,360.00
09.12.2024	9.85	9.49	9.49	9.71	95,038.00
10.12.2024	9.69	9.47	9.69	9.47	66,551.00
11.12.2024	9.50	9.31	9.48	9.40	34,706.00
12.12.2024	9.48	9.24	9.30	9.26	51,936.00
13.12.2024	9.34	9.13	9.23	9.24	34,602.00
16.12.2024	9.33	9.23	9.26	9.24	26,438.00
17.12.2024	9.33	9.16	9.27	9.20	49,955.00
18.12.2024	9.50	8.95	9.21	8.95	118,951.00
19.12.2024	9.22	8.95	8.95	9.04	66,805.00
20.12.2024	9.56	9.10	9.10	9.36	96,895.00
23.12.2024	9.70	9.51	9.66	9.64	120,782.00
24.12.2024	9.86	9.58	9.58	9.70	43,562.00
26.12.2024	9.64	9.46	9.49	9.54	171,334.00
27.12.2024	9.55	9.28	9.50	9.43	51,584.00
30.12.2024	9.45	9.13	9.21	9.42	96,526.00
31.12.2024	9.89	9.60	9.60	9.74	186,121.00
06.01.2025	10.39	10.17	10.17	10.27	116,314.00
07.01.2025	10.39	9.99	10.29	10.01	81,039.00
08.01.2025	9.90	9.68	9.90	9.84	83,065.00
10.01.2025	9.72	9.46	9.66	9.66	99,186.00
13.01.2025	10.33	9.77	9.77	10.32	230,922.00
14.01.2025	10.70	10.48	10.56	10.57	207,669.00
15.01.2025	10.83	10.57	10.77	10.75	84,575.00
16.01.2025	10.71	10.51	10.71	10.51	77,577.00
17.01.2025	10.74	10.50	10.62	10.74	52,248.00
21.01.2025	11.23	10.99	11.08	11.07	111,100.00
22.01.2025	11.20	10.87	11.14	10.90	76,858.00
23.01.2025	10.87	10.66	10.87	10.84	48,196.00
24.01.2025	10.96	10.63	10.90	10.86	64,373.00
27.01.2025	10.67	10.31	10.39	10.37	41,791.00
28.01.2025	10.47	10.17	10.41	10.22	86,388.00
29.01.2025	10.30	10.06	10.24	10.29	48,944.00
30.01.2025	10.32	10.15	10.29	10.20	39,752.00
31.01.2025	10.34	10.10	10.30	10.15	45,689.00
03.02.2025	10.06	9.92	9.94	10.05	29,965.00
04.02.2025	11.00	10.07	10.32	10.66	645,728.00
05.02.2025	11.55	10.81	10.83	11.33	166,856.00
06.02.2025	12.37	11.78	11.89	12.37	167,765.00
07.02.2025	12.42	12.01	12.42	12.22	114,585.00
10.02.2025	12.72	12.25	12.53	12.52	179,108.00
11.02.2025	12.53	12.13	12.49	12.30	69,070.00
12.02.2025	12.12	11.90	12.10	12.04	83,624.00
13.02.2025	12.06	11.64	12.06	11.76	38,223.00
14.02.2025	12.00	11.49	11.98	11.75	59,080.00
18.02.2025	11.81	11.46	11.75	11.59	103,388.00
19.02.2025	11.63	11.15	11.58	11.43	170,520.00
20.02.2025	11.63	11.01	11.28	11.57	108,686.00
21.02.2025	12.10	11.33	11.70	11.40	145,713.00
24.02.2025	11.65	11.26	11.52	11.33	84,785.00
25.02.2025	11.36	11.05	11.14	11.23	75,514.00
26.02.2025	11.44	11.20	11.25	11.25	49,613.00
27.02.2025	11.25	10.92	11.25	10.92	58,455.00
28.02.2025	11.03	10.78	10.83	11.02	49,917.00
03.03.2025	11.06	10.51	11.02	10.66	82,695.00
04.03.2025	10.64	10.31	10.54	10.59	105,430.00
05.03.2025	10.78	10.52	10.59	10.76	33,530.00
06.03.2025	10.76	10.46	10.60	10.56	45,179.00
07.03.2025	10.84	10.41	10.67	10.52	74,331.00
10.03.2025	10.38	10.20	10.36	10.25	95,296.00
11.03.2025	10.48	10.10	10.13	10.21	69,595.00
12.03.2025	10.40	10.16	10.39	10.20	60,253.00
13.03.2025	10.35	10.08	10.20	10.17	79,364.00
14.03.2025	10.69	10.36	10.44	10.41	102,118.00
17.03.2025	10.67	10.34	10.34	10.50	85,297.00
18.03.2025	10.45	10.19	10.45	10.21	82,450.00
19.03.2025	10.35	10.08	10.17	10.14	135,909.00
20.03.2025	10.23	9.90	9.90	10.03	91,050.00
21.03.2025	10.04	9.85	9.90	9.89	52,549.00
24.03.2025	10.08	9.88	9.89	10.01	56,159.00
25.03.2025	10.13	9.95	10.01	9.95	52,740.00
26.03.2025	10.03	9.87	9.88	9.90	34,395.00
27.03.2025	9.98	9.77	9.96	9.80	43,865.00
28.03.2025	9.97	9.47	9.84	9.55	74,516.00
31.03.2025	9.58	9.24	9.40	9.42	95,495.00
01.04.2025	9.57	9.37	9.46	9.45	82,710.00
02.04.2025	9.73	9.34	9.35	9.60	83,384.00
03.04.2025	9.30	8.76	9.29	8.96	158,506.00
04.04.2025	8.76	8.14	8.76	8.47	123,672.00
07.04.2025	8.74	8.09	8.21	8.35	137,816.00
08.04.2025	8.66	8.08	8.57	8.16	100,621.00
09.04.2025	9.10	8.16	8.21	8.95	86,438.00
10.04.2025	8.74	8.40	8.71	8.63	76,878.00
11.04.2025	9.25	8.63	8.63	8.87	127,323.00
14.04.2025	9.32	8.96	8.96	9.10	144,661.00
15.04.2025	9.31	9.05	9.05	9.10	161,124.00
16.04.2025	9.35	8.89	8.99	8.95	176,181.00
17.04.2025	9.02	8.85	9.02	8.96	61,770.00
21.04.2025	9.08	8.88	8.88	8.96	105,780.00
22.04.2025	9.39	9.04	9.12	9.23	125,324.00
23.04.2025	9.73	9.27	9.64	9.40	124,807.00
24.04.2025	9.63	9.39	9.43	9.50	104,808.00
25.04.2025	9.55	9.40	9.44	9.46	88,979.00
28.04.2025	9.57	9.38	9.47	9.47	99,886.00
29.04.2025	9.53	9.40	9.43	9.46	67,848.00
30.04.2025	9.45	9.21	9.36	9.38	81,777.00
01.05.2025	9.84	9.40	9.47	9.40	50,643.00
02.05.2025	9.64	9.45	9.58	9.46	64,174.00
05.05.2025	9.51	9.26	9.42	9.28	52,623.00
06.05.2025	8.80	8.01	8.80	8.15	262,334.00
07.05.2025	8.61	8.31	8.61	8.42	114,242.00
08.05.2025	8.69	8.34	8.65	8.44	114,754.00
09.05.2025	8.70	8.42	8.47	8.61	41,468.00
12.05.2025	8.94	8.77	8.89	8.86	53,756.00
13.05.2025	8.98	8.76	8.78	8.98	47,891.00
14.05.2025	9.02	8.83	9.01	8.90	40,164.00
15.05.2025	8.85	8.68	8.78	8.70	29,258.00
16.05.2025	8.80	8.67	8.76	8.70	27,785.00
19.05.2025	8.90	8.66	8.70	8.89	57,179.00
20.05.2025	8.93	8.80	8.93	8.86	25,006.00
21.05.2025	9.17	8.74	8.74	8.96	99,420.00
22.05.2025	8.95	8.85	8.89	8.88	18,604.00
23.05.2025	9.13	8.76	8.76	8.97	66,949.00
27.05.2025	9.38	9.16	9.18	9.38	89,314.00
28.05.2025	9.37	9.27	9.32	9.33	49,244.00
29.05.2025	9.58	9.34	9.39	9.57	39,557.00
30.05.2025	9.51	9.37	9.49	9.43	39,091.00
02.06.2025	9.52	9.37	9.38	9.49	47,265.00
03.06.2025	9.65	9.39	9.42	9.56	55,258.00
04.06.2025	9.61	9.45	9.57	9.48	60,656.00
05.06.2025	9.53	9.43	9.47	9.48	29,077.00
06.06.2025	9.75	9.42	9.52	9.63	56,451.00
09.06.2025	9.69	9.50	9.63	9.51	45,423.00
10.06.2025	9.49	9.29	9.49	9.40	39,045.00
11.06.2025	9.49	9.23	9.40	9.23	44,301.00
12.06.2025	9.17	9.00	9.01	9.06	33,173.00
13.06.2025	8.99	8.81	8.93	8.90	44,137.00
16.06.2025	9.38	9.22	9.33	9.30	42,978.00
17.06.2025	9.35	9.06	9.35	9.12	32,027.00
18.06.2025	9.54	9.39	9.44	9.45	69,619.00
20.06.2025	9.53	9.29	9.52	9.44	78,745.00
23.06.2025	9.37	9.14	9.35	9.35	50,224.00
24.06.2025	9.69	9.50	9.53	9.69	48,909.00
25.06.2025	9.63	9.54	9.63	9.58	32,122.00
26.06.2025	9.79	9.63	9.66	9.74	51,932.00
27.06.2025	9.76	9.57	9.76	9.75	18,555.00
30.06.2025	9.85	9.71	9.81	9.82	42,909.00
01.07.2025	9.78	9.60	9.76	9.62	39,120.00

צרו איתנו קשר *5988