שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

עדכון אחרון 09.12.2019

רענן

פורטל פיננסי > מניות > אפל > גרפים

תמצית

גרפים

פורום

חדשות

מניית אפל

Apple

מניה AAPL נאסד"ק USD

שער

266.92

שינוי

-1.40%

שינוי ב USD

-3.79

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	270.4	270.4	270.4	270.4	0.00
16:50	269.65	269.65	269.65	269.65	1,372,928.00
17:00	269.36	269.36	269.36	269.36	902,419.00
17:10	269.52	269.52	269.52	269.52	532,546.00
17:20	269.355	269.355	269.355	269.355	528,366.00
17:30	269.6198	269.6198	269.6198	269.6198	344,854.00
17:40	269.7	269.7	269.7	269.7	339,182.00
17:50	269.31	269.31	269.31	269.31	381,028.00
18:00	269.39	269.39	269.39	269.39	355,917.00
18:10	269.55	269.55	269.55	269.55	277,569.00
18:20	268.88	268.88	268.88	268.88	583,343.00
18:30	268.0889	268.0889	268.0889	268.0889	741,408.00
18:40	267.84	267.84	267.84	267.84	973,033.00
18:50	266.87	266.87	266.87	266.87	1,282,748.00
19:00	266.335	266.335	266.335	266.335	1,052,695.00
19:10	266.36	266.36	266.36	266.36	1,122,410.00
19:20	265.83	265.83	265.83	265.83	1,180,560.00
19:30	265.252	265.252	265.252	265.252	1,281,380.00
19:40	265.11	265.11	265.11	265.11	1,761,530.00
19:50	265.64	265.64	265.64	265.64	1,064,080.00
20:00	265.12	265.12	265.12	265.12	750,630.00
20:10	265.72	265.72	265.72	265.72	682,650.00
20:20	266.38	266.38	266.38	266.38	856,010.00
20:30	266.6699	266.6699	266.6699	266.6699	565,850.00
20:40	266.65	266.65	266.65	266.65	788,340.00
20:50	267	267	267	267	504,780.00
21:00	267.28	267.28	267.28	267.28	670,900.00
21:10	267.065	267.065	267.065	267.065	431,030.00
21:20	266.85	266.85	266.85	266.85	580,400.00
21:30	267.13	267.13	267.13	267.13	330,590.00
21:40	266.8577	266.8577	266.8577	266.8577	337,090.00
21:50	267.295	267.295	267.295	267.295	333,810.00
22:00	267.21	267.21	267.21	267.21	289,640.00
22:10	267.22	267.22	267.22	267.22	397,570.00
22:20	267.1	267.1	267.1	267.1	326,300.00
22:30	267.3674	267.3674	267.3674	267.3674	375,820.00
22:40	267.12	267.12	267.12	267.12	489,340.00
22:50	267.165	267.165	267.165	267.165	494,640.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.12.2019 17:00	261.72	261.145	261.47	261.41	25,355.00
04.12.2019 17:30	262.08	261.29	261.3499	262.08	35,207.00
04.12.2019 18:00	262.86	262.1	262.1468	262.76	22,960.00
04.12.2019 18:30	263.265	262.71	262.79	262.859	44,697.00
04.12.2019 19:00	262.91	262.16	262.84	262.47	44,342.00
04.12.2019 19:30	262.914	262.43	262.57	262.81	35,127.00
04.12.2019 20:00	262.829	262.27	262.829	262.27	38,101.00
04.12.2019 20:30	262.37	262.095	262.3397	262.28	15,061.00
04.12.2019 21:00	262.6285	262.1936	262.29	262.58	30,829.00
04.12.2019 21:30	262.96	262.61	262.61	262.845	28,087.00
04.12.2019 22:00	262.87	262.2501	262.8333	262.295	44,821.00
04.12.2019 22:30	262.39	261.78	262.32	261.83	33,011.00
05.12.2019 16:30	264.69	263.1697	263.64	264.18	28,086.00
05.12.2019 17:00	264.315	262.79	264.12	263.3127	33,692.00
05.12.2019 17:30	263.769	262.87	263.34	263.755	14,058.00
05.12.2019 18:00	264.2487	263.53	263.67	264.11	27,359.00
05.12.2019 18:30	264.45	263.78	264.1	264.38	29,739.00
05.12.2019 19:00	264.38	263.94	264.38	264.04	27,346.00
05.12.2019 19:30	264.38	263.76	264.055	264.31	39,435.00
05.12.2019 20:00	264.63	264.22	264.29	264.63	44,685.00
05.12.2019 20:30	265.275	264.61	264.61	264.93	28,107.00
05.12.2019 21:00	265.4	264.715	264.9285	265.3	23,681.00
05.12.2019 21:30	265.56	264.72	265.26	264.99	24,553.00
05.12.2019 22:00	265.6418	264.95	265.0826	265.6418	26,362.00
05.12.2019 22:30	265.88	265.3801	265.55	265.55	25,618.00
06.12.2019 16:30	269.1715	267.79	267.79	269.0951	42,908.00
06.12.2019 17:00	269.35	268.82	269.11	268.94	25,703.00
06.12.2019 17:30	269.61	268.9	268.96	269.39	28,274.00
06.12.2019 18:00	269.8858	269.32	269.43	269.85	45,800.00
06.12.2019 18:30	270.45	269.7799	269.81	270.2225	63,737.00
06.12.2019 19:00	271	270.25	270.2623	270.8632	58,751.00
06.12.2019 19:30	270.905	270.54	270.86	270.7998	47,351.00
06.12.2019 20:00	270.8499	270.5	270.79	270.5405	31,973.00
06.12.2019 20:30	270.53	269.98	270.53	270.0561	34,222.00
06.12.2019 21:00	270.385	269.93	270.08	270.36	26,491.00
06.12.2019 21:30	270.64	270.2263	270.38	270.395	34,865.00
06.12.2019 22:00	270.41	269.995	270.41	270.13	37,305.00
06.12.2019 22:30	270.78	270.07	270.1391	270.7	20,575.00
09.12.2019 16:30	270.765	269.215	270.025	269.59	36,507.00
09.12.2019 17:00	269.8475	269.185	269.6173	269.7	26,035.00
09.12.2019 17:30	269.78	269.2747	269.7546	269.61	25,336.00
09.12.2019 18:00	269.57	267.85	269.54	268.1571	31,374.00
09.12.2019 18:30	268.13	265.98	268.12	266.1457	47,285.00
09.12.2019 19:00	266.4935	264.97	266.19	265.1805	59,889.00
09.12.2019 19:30	265.7019	264.97	265.2869	265.6846	52,584.00
09.12.2019 20:00	266.75	265.63	265.67	266.7007	60,916.00
09.12.2019 20:30	267.4094	266.49	266.69	267.2212	35,147.00
09.12.2019 21:00	267.2399	266.4693	267.22	266.936	19,604.00
09.12.2019 21:30	267.4	266.79	266.96	267.1736	36,178.00
09.12.2019 22:00	267.54	267.022	267.2822	267.44	43,540.00
09.12.2019 22:30	267.41	266.6357	267.395	266.78	16,191.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2018	171.79	167.00	171.66	168.63	45,975,174.00
12.12.2018	171.92	169.02	170.40	169.10	35,489,227.00
13.12.2018	172.57	169.55	170.49	170.95	31,764,980.00
14.12.2018	169.08	165.28	169.00	165.48	40,630,000.00
17.12.2018	168.35	162.73	165.45	163.94	43,326,149.00
18.12.2018	167.53	164.39	165.38	166.07	33,790,463.00
19.12.2018	167.45	159.09	166.00	160.89	48,720,825.00
20.12.2018	162.11	155.30	160.40	156.83	64,407,331.00
21.12.2018	158.16	149.63	156.86	150.73	95,541,881.00
24.12.2018	151.55	146.59	148.15	146.83	37,169,232.00
26.12.2018	157.23	146.72	148.30	157.17	58,195,317.00
27.12.2018	156.77	150.07	155.84	156.15	51,652,525.00
28.12.2018	158.52	154.55	157.50	156.23	41,750,241.00
31.12.2018	159.36	156.48	158.53	157.74	34,507,997.00
02.01.2019	158.85	154.23	154.89	157.92	36,308,152.00
03.01.2019	145.72	142.00	143.98	142.19	91,234,983.00
04.01.2019	148.55	143.80	144.53	148.26	57,442,557.00
07.01.2019	148.83	145.90	148.70	147.93	54,691,265.00
08.01.2019	151.82	148.52	149.56	150.75	40,862,549.00
09.01.2019	154.53	149.63	151.29	153.31	45,044,685.00
10.01.2019	153.97	150.86	152.50	153.80	35,663,074.00
11.01.2019	153.70	151.51	152.88	152.29	26,928,586.00
14.01.2019	151.27	149.22	150.85	150.00	32,020,155.00
15.01.2019	153.39	150.05	150.27	153.07	28,658,386.00
16.01.2019	155.88	153.00	153.08	154.94	30,490,389.00
17.01.2019	157.66	153.26	154.20	155.86	29,626,015.00
18.01.2019	157.88	155.98	157.50	156.82	33,391,404.00
22.01.2019	156.73	152.62	156.41	153.30	30,277,439.00
23.01.2019	155.14	151.70	154.15	153.92	23,113,250.00
24.01.2019	154.48	151.74	154.11	152.70	25,421,616.00
25.01.2019	158.13	154.32	155.48	157.76	33,516,820.00
28.01.2019	156.33	153.66	155.79	156.30	26,158,547.00
29.01.2019	158.13	154.11	156.25	154.68	40,827,084.00
30.01.2019	166.15	160.23	163.25	165.25	61,041,654.00
31.01.2019	169.00	164.56	166.11	166.44	40,648,530.00
01.02.2019	168.98	165.93	166.96	166.52	32,649,435.00
04.02.2019	171.66	167.28	167.41	171.25	31,402,451.00
05.02.2019	175.08	172.35	172.86	174.18	36,065,894.00
06.02.2019	175.57	172.85	174.65	174.24	28,216,630.00
07.02.2019	173.94	170.34	172.40	170.94	31,689,588.00
08.02.2019	170.66	168.42	168.99	170.41	23,799,792.00
11.02.2019	171.21	169.25	171.05	169.43	20,944,890.00
12.02.2019	171.00	169.70	170.10	170.89	22,229,290.00
13.02.2019	172.48	169.92	171.39	170.18	22,455,566.00
14.02.2019	171.26	169.38	169.71	170.80	21,795,463.00
15.02.2019	171.70	169.75	171.25	170.42	24,605,425.00
19.02.2019	171.44	169.49	169.71	170.93	18,961,567.00
20.02.2019	173.32	170.99	171.19	172.03	26,104,756.00
21.02.2019	172.37	170.48	171.80	171.03	11,782,480.00
22.02.2019	173.00	171.38	171.58	172.97	18,893,102.00
25.02.2019	175.87	173.95	174.16	174.23	21,854,959.00
26.02.2019	175.30	173.17	173.71	174.33	17,002,510.00
27.02.2019	175.00	172.73	173.21	174.87	27,824,951.00
28.02.2019	174.91	172.92	174.32	173.15	28,165,813.00
01.03.2019	175.15	172.89	174.28	174.97	25,873,503.00
04.03.2019	177.75	173.97	175.69	175.85	27,417,849.00
05.03.2019	176.00	174.54	175.94	175.53	19,725,595.00
06.03.2019	175.49	173.94	174.67	174.52	20,791,415.00
07.03.2019	174.44	172.02	173.87	172.50	24,760,897.00
08.03.2019	172.27	169.50	170.32	171.79	10,509,816.00
11.03.2019	179.12	175.35	175.49	178.90	31,989,175.00
12.03.2019	182.67	179.37	180.00	180.91	32,454,284.00
13.03.2019	183.30	180.92	182.25	181.71	31,010,844.00
14.03.2019	184.10	182.56	183.90	183.73	23,556,753.00
15.03.2019	187.33	183.74	184.85	186.12	39,024,432.00
18.03.2019	188.39	185.79	185.80	188.02	26,192,572.00
19.03.2019	188.99	185.92	188.35	186.53	31,520,031.00
20.03.2019	189.49	184.73	186.23	188.16	31,020,126.00
21.03.2019	196.33	189.81	190.02	195.09	50,979,442.00
22.03.2019	197.69	190.78	195.34	191.05	42,356,708.00
25.03.2019	191.98	186.60	191.51	188.74	43,765,940.00
26.03.2019	192.88	184.58	191.66	186.79	49,738,080.00
27.03.2019	189.76	186.55	188.75	188.47	29,809,410.00
28.03.2019	189.56	187.53	188.95	188.72	20,741,451.00
29.03.2019	190.08	188.54	189.83	189.95	23,427,961.00
01.04.2019	191.68	188.38	191.64	191.24	27,183,169.00
02.04.2019	194.46	191.05	191.09	194.02	22,712,688.00
03.04.2019	196.50	193.15	193.25	195.35	23,249,725.00
04.04.2019	196.37	193.14	194.79	195.69	19,099,137.00
05.04.2019	197.10	195.93	196.45	197.00	18,503,582.00
08.04.2019	200.23	196.34	196.42	200.10	25,841,881.00
09.04.2019	202.85	199.23	200.32	199.50	35,748,181.00
10.04.2019	200.74	198.18	198.68	200.62	21,663,676.00

UI design by
Application delivery by