גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקמאי טכנולוג'יס > גרפים

עדכון אחרון 15.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקמאי טכנולוג'יס

Akamai Technologies

מניה AKAM נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	90.175	90.175	90.175	90.175	0.00
16:50	90.31	90.31	90.31	90.31	34,985.00
17:00	90.7	90.7	90.7	90.7	10,271.00
17:10	90.99	90.99	90.99	90.99	27,666.00
17:20	91.18	91.18	91.18	91.18	33,826.00
17:30	91.555	91.555	91.555	91.555	30,453.00
17:40	91.555	91.555	91.555	91.555	19,218.00
17:50	91.505	91.505	91.505	91.505	41,497.00
18:00	91.33	91.33	91.33	91.33	35,942.00
18:10	91.51	91.51	91.51	91.51	29,941.00
18:20	91.56	91.56	91.56	91.56	18,049.00
18:30	91.285	91.285	91.285	91.285	20,973.00
18:40	91.4	91.4	91.4	91.4	181,310.00
18:50	91.07	91.07	91.07	91.07	14,401.00
19:00	90.85	90.85	90.85	90.85	22,040.00
19:10	91.01	91.01	91.01	91.01	15,349.00
19:20	91.07	91.07	91.07	91.07	18,820.00
19:30	90.9425	90.9425	90.9425	90.9425	118,315.00
19:40	90.91	90.91	90.91	90.91	59,048.00
19:50	91.075	91.075	91.075	91.075	15,647.00
20:00	90.945	90.945	90.945	90.945	8,793.00
20:10	91.015	91.015	91.015	91.015	20,858.00
20:20	91	91	91	91	9,381.00
20:30	91.27	91.27	91.27	91.27	16,938.00
20:40	91.55	91.55	91.55	91.55	26,199.00
20:50	91.565	91.565	91.565	91.565	14,084.00
21:00	91.39	91.39	91.39	91.39	66,960.00
21:10	91.53	91.53	91.53	91.53	21,942.00
21:20	91.5	91.5	91.5	91.5	20,440.00
21:30	91.2336	91.2336	91.2336	91.2336	26,085.00
21:40	91.05	91.05	91.05	91.05	29,096.00
21:50	91.095	91.095	91.095	91.095	27,538.00
22:00	91.21	91.21	91.21	91.21	19,370.00
22:10	91.205	91.205	91.205	91.205	25,721.00
22:20	91.205	91.205	91.205	91.205	18,862.00
22:30	91.27	91.27	91.27	91.27	77,521.00
22:40	91.27	91.27	91.27	91.27	55,243.00
22:50	91.35	91.35	91.35	91.35	48,799.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 17:00	87.1	86.44	87.05	86.53	631,144.00
09.01.2026 17:30	86.5	85.805	86.19	86.18	612,088.00
09.01.2026 18:00	86.7475	85.95	86.17	86.685	875,382.00
09.01.2026 18:30	87.49	86.6452	86.655	87.37	1,083,054.00
09.01.2026 19:00	87.44	87.195	87.4	87.33	1,463,560.00
09.01.2026 19:30	88.385	87.28	87.31	88.025	1,787,367.00
09.01.2026 20:00	88.13	87.71	88.07	87.71	2,184,049.00
09.01.2026 20:30	88	87.69	87.75	87.75	1,974,354.00
09.01.2026 21:00	88.07	87.55	87.7	88.0051	2,215,573.00
09.01.2026 21:30	88.25	87.94	88.12	88.13	2,711,687.00
09.01.2026 22:00	88.495	87.955	88.38	88.1	3,084,221.00
09.01.2026 22:30	88.46	88.07	88.08	88.15	4,822,394.00
12.01.2026 16:30	93.88	91.22	93.88	91.795	1,616,743.00
12.01.2026 17:00	92.17	91.14	91.85	92.17	2,917,345.00
12.01.2026 17:30	93.29	92.205	92.205	93.29	2,534,017.00
12.01.2026 18:00	93.25	92.53	93.25	92.785	4,681,856.00
12.01.2026 18:30	93.877	92.685	92.685	93.33	7,774,424.00
12.01.2026 19:00	93.53	92.96	93.46	92.96	8,996,518.00
12.01.2026 19:30	93.182	92.755	92.99	93.182	8,079,343.00
12.01.2026 20:00	93.31	92.74	93.2	92.87	9,539,923.00
12.01.2026 20:30	92.8756	91.94	92.8756	92.295	13,160,513.00
12.01.2026 21:00	92.35	91.76	92.3	91.76	14,360,892.00
12.01.2026 21:30	91.985	91.235	91.69	91.56	12,319,657.00
12.01.2026 22:00	91.5282	90.85	91.4414	90.895	14,240,681.00
12.01.2026 22:30	91.4	90.925	90.9599	91.27	13,476,903.00
13.01.2026 16:30	91.5738	89.52	91.5738	89.79	457,835.00
13.01.2026 17:00	89.425	88.68	89.425	88.91	921,055.00
13.01.2026 17:30	89.42	88.83	89.075	88.895	1,282,018.00
13.01.2026 18:00	88.95	88.495	88.7	88.65	1,719,395.00
13.01.2026 18:30	89.56	88.785	88.785	89.52	2,451,919.00
13.01.2026 19:00	89.99	89.19	89.52	89.225	2,061,869.00
13.01.2026 19:30	89.195	88.61	89.195	88.785	3,463,341.00
13.01.2026 20:00	89.28	88.7	88.77	88.7	3,460,200.00
13.01.2026 20:30	89.18	88.48	88.61	89.11	3,696,589.00
13.01.2026 21:00	89.26	89.01	89.15	89.22	4,902,235.00
13.01.2026 21:30	89.5099	89.1801	89.1801	89.43	4,299,632.00
13.01.2026 22:00	89.5401	89.27	89.445	89.32	5,236,520.00
13.01.2026 22:30	89.35	88.79	89.35	88.85	6,484,855.00
14.01.2026 16:30	90.99	88.775	88.775	90.915	178,910.00
14.01.2026 17:00	91.4	90.79	91.1799	90.885	782,605.00
14.01.2026 17:30	90.955	89.8242	90.935	89.935	560,424.00
14.01.2026 18:00	90.77	89.775	89.83	90.77	851,781.00
14.01.2026 18:30	90.79	90.5	90.79	90.56	1,321,649.00
14.01.2026 19:00	90.75	90.38	90.5	90.64	1,989,919.00
14.01.2026 19:30	90.74	90.35	90.64	90.565	1,510,785.00
14.01.2026 20:00	90.655	90.4	90.55	90.455	1,929,633.00
14.01.2026 20:30	90.455	90.3	90.43	90.415	2,334,141.00
14.01.2026 21:00	90.465	90.08	90.38	90.27	2,819,091.00
14.01.2026 21:30	90.295	90.07	90.185	90.21	2,610,592.00
14.01.2026 22:00	90.535	90.065	90.09	90.41	3,628,244.00
14.01.2026 22:30	90.84	90.53	90.53	90.64	4,726,803.00
15.01.2026 16:30	90.78	89.9201	90.62	90.78	202,234.00
15.01.2026 17:00	91.615	90.87	90.87	91.39	402,297.00
15.01.2026 17:30	91.62	91.26	91.569	91.4044	507,018.00
15.01.2026 18:00	91.56	91.285	91.5	91.34	834,260.00
15.01.2026 18:30	91.51	90.7	91.48	90.7	1,860,630.00
15.01.2026 19:00	91.12	90.69	90.77	90.94	2,072,457.00
15.01.2026 19:30	91.13	90.7	90.96	90.76	2,153,364.00
15.01.2026 20:00	91.34	90.8	90.8	91.29	2,829,154.00
15.01.2026 20:30	91.61	91.235	91.32	91.57	4,093,336.00
15.01.2026 21:00	91.64	91.155	91.59	91.155	4,696,822.00
15.01.2026 21:30	91.26	90.91	91.1	91.1248	4,132,313.00
15.01.2026 22:00	91.35	91.055	91.055	91.285	4,094,707.00
15.01.2026 22:30	91.57	91.19	91.19	91.57	6,968,110.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.01.2025	92.54	90.96	91.72	91.01	2,345,981.00
21.01.2025	94.97	91.86	92.00	94.71	2,960,541.00
22.01.2025	95.13	93.29	94.85	95.11	1,355,745.00
23.01.2025	96.05	93.48	95.20	95.89	1,357,643.00
24.01.2025	97.77	95.87	96.14	97.70	1,805,594.00
27.01.2025	100.15	96.90	97.00	99.67	2,401,996.00
28.01.2025	100.77	98.89	99.95	100.54	1,869,323.00
29.01.2025	101.00	99.58	100.60	100.41	1,366,346.00
30.01.2025	101.87	100.51	101.04	101.48	1,806,605.00
31.01.2025	102.37	99.74	101.95	99.90	1,526,411.00
03.02.2025	98.70	96.76	98.40	97.83	258,612.00
04.02.2025	99.97	97.68	97.68	99.87	1,458,224.00
05.02.2025	100.82	99.01	99.97	100.80	535,965.00
06.02.2025	101.83	99.49	100.95	99.61	1,444,507.00
07.02.2025	100.11	98.56	99.73	99.64	1,484,455.00
10.02.2025	103.75	99.96	100.37	102.10	3,112,089.00
11.02.2025	101.72	100.56	101.34	101.38	1,618,906.00
12.02.2025	101.39	99.86	100.69	101.06	1,336,591.00
13.02.2025	100.75	98.97	100.58	99.96	741,564.00
14.02.2025	101.62	99.70	100.06	100.01	1,465,551.00
18.02.2025	100.29	98.51	100.01	99.32	1,734,081.00
19.02.2025	100.32	97.44	98.95	100.26	2,223,048.00
20.02.2025	100.65	97.22	100.34	98.03	2,946,710.00
21.02.2025	89.89	76.50	89.00	76.73	20,709,460.00
24.02.2025	79.70	75.50	77.90	77.65	6,997,567.00
25.02.2025	78.79	76.60	77.50	78.04	3,324,764.00
26.02.2025	79.94	77.64	78.12	79.58	3,712,432.00
27.02.2025	80.08	77.82	79.60	77.87	3,688,694.00
28.02.2025	81.65	79.13	79.68	80.68	5,813,875.00
03.03.2025	83.11	80.43	81.29	81.00	3,943,698.00
04.03.2025	82.73	79.90	80.55	82.18	3,101,045.00
05.03.2025	82.97	81.13	81.73	82.82	2,424,528.00
06.03.2025	83.45	81.73	81.86	82.81	2,233,033.00
07.03.2025	88.01	82.13	82.34	87.52	4,494,407.00
10.03.2025	87.38	83.81	86.48	84.15	3,873,227.00
11.03.2025	84.16	80.55	83.83	80.65	4,424,290.00
12.03.2025	81.71	79.32	81.33	79.66	4,647,454.00
13.03.2025	80.53	78.60	79.21	78.66	2,447,097.00
14.03.2025	81.51	79.28	79.75	80.73	2,371,049.00
17.03.2025	83.69	80.38	80.52	82.79	2,590,505.00
18.03.2025	83.38	81.71	83.37	82.06	1,668,663.00
19.03.2025	83.07	81.44	82.46	82.41	1,701,432.00
20.03.2025	82.58	81.35	81.76	81.55	1,862,481.00
21.03.2025	81.42	80.25	80.87	81.04	3,874,791.00
24.03.2025	83.02	81.74	82.35	82.66	1,800,548.00
25.03.2025	83.28	81.58	82.96	81.85	2,086,165.00
26.03.2025	82.22	80.79	81.90	81.47	1,259,644.00
27.03.2025	82.00	80.25	81.13	81.56	1,191,920.00
28.03.2025	81.20	79.33	80.95	80.05	1,682,311.00
31.03.2025	80.97	78.36	79.39	80.50	1,691,441.00
01.04.2025	81.00	79.33	80.22	80.60	1,614,782.00
02.04.2025	81.99	79.17	79.48	81.63	929,438.00
03.04.2025	80.88	78.56	79.51	78.78	1,665,306.00
04.04.2025	77.22	73.42	77.05	73.69	2,574,496.00
07.04.2025	74.80	69.50	72.64	70.93	3,236,051.00
08.04.2025	73.85	67.63	73.77	68.21	3,590,134.00
09.04.2025	76.80	67.51	67.60	76.35	3,302,234.00
10.04.2025	74.95	70.75	74.32	72.56	2,040,937.00
11.04.2025	74.51	71.81	72.72	74.05	2,515,351.00
14.04.2025	75.15	73.39	74.67	74.15	1,251,417.00
15.04.2025	74.83	73.85	74.17	74.51	936,719.00
16.04.2025	75.57	73.25	73.84	73.81	1,459,991.00
17.04.2025	74.30	73.20	74.00	73.46	1,613,375.00
21.04.2025	73.00	71.28	72.77	71.92	1,067,866.00
22.04.2025	74.02	72.39	73.48	73.67	1,583,111.00
23.04.2025	77.00	75.02	75.89	75.87	2,079,971.00
24.04.2025	79.57	75.55	75.87	79.20	2,048,196.00
25.04.2025	80.38	78.76	79.20	79.79	1,307,084.00
28.04.2025	81.04	79.32	79.85	80.18	1,354,593.00
29.04.2025	81.46	79.53	80.06	80.98	1,266,932.00
30.04.2025	80.80	78.96	79.61	80.58	1,065,895.00
01.05.2025	81.93	80.33	81.30	81.11	1,159,795.00
02.05.2025	83.04	81.64	82.21	82.54	1,340,770.00
05.05.2025	84.05	81.91	82.17	83.10	1,576,118.00
06.05.2025	83.56	82.15	82.54	82.87	1,269,721.00
07.05.2025	83.44	82.17	82.84	82.86	2,224,033.00
08.05.2025	86.15	83.36	83.70	85.44	3,827,171.00
09.05.2025	83.89	76.20	83.00	76.25	5,258,827.00
12.05.2025	79.70	77.61	79.01	78.79	3,566,421.00
13.05.2025	79.50	78.11	79.30	78.94	2,049,234.00
14.05.2025	79.11	77.25	77.74	77.51	3,555,793.00
15.05.2025	77.39	74.85	77.39	76.51	16,383,870.00
16.05.2025	78.05	76.23	76.95	78.03	3,436,439.00
19.05.2025	78.20	76.41	76.80	77.87	2,832,565.00
20.05.2025	78.90	77.21	77.72	77.49	2,598,853.00
21.05.2025	77.79	76.20	76.53	76.42	1,686,942.00
22.05.2025	78.06	76.24	76.38	77.08	3,165,641.00
23.05.2025	76.71	75.75	76.10	75.84	1,946,719.00
27.05.2025	78.04	76.01	77.00	77.89	1,845,227.00
28.05.2025	77.75	76.25	77.75	76.42	1,205,477.00
29.05.2025	77.00	75.50	76.86	76.06	1,730,685.00
30.05.2025	76.21	74.75	75.78	75.93	3,104,987.00
02.06.2025	76.35	74.69	75.56	76.17	1,246,403.00
03.06.2025	77.10	75.17	75.91	77.09	2,046,266.00
04.06.2025	77.86	76.55	77.03	76.60	1,778,494.00
05.06.2025	77.14	75.80	76.90	76.14	2,583,891.00
06.06.2025	77.11	76.01	76.18	77.03	1,601,353.00
09.06.2025	78.70	77.28	77.51	78.08	2,106,507.00
10.06.2025	78.85	77.93	78.22	78.27	1,261,689.00
11.06.2025	79.66	77.94	78.50	78.19	3,617,439.00
12.06.2025	79.57	77.88	77.97	78.51	2,179,652.00
13.06.2025	78.33	76.86	77.67	77.03	1,852,633.00
16.06.2025	80.03	77.18	77.52	79.99	3,894,594.00
17.06.2025	79.72	78.43	79.52	78.68	3,423,127.00
18.06.2025	79.29	77.93	78.76	78.70	2,995,855.00
20.06.2025	79.31	77.62	78.70	78.38	4,745,006.00
23.06.2025	79.38	77.20	78.05	79.28	3,115,786.00
24.06.2025	80.29	78.72	79.60	80.06	3,703,123.00
25.06.2025	80.38	79.21	80.03	79.53	1,619,142.00
26.06.2025	80.25	79.15	80.00	79.60	2,156,260.00
27.06.2025	80.27	78.77	79.73	79.60	2,605,382.00
30.06.2025	80.28	79.19	80.00	79.76	1,931,469.00
01.07.2025	80.92	79.23	79.70	79.61	1,343,389.00
02.07.2025	79.89	78.81	79.56	79.46	1,247,365.00
03.07.2025	80.54	79.07	80.33	79.48	1,159,299.00
07.07.2025	79.82	78.58	78.93	79.06	1,627,825.00
08.07.2025	81.45	79.19	79.61	80.64	1,613,398.00
09.07.2025	81.04	79.72	80.89	80.63	961,205.00
10.07.2025	80.61	79.23	80.59	79.44	1,138,389.00
11.07.2025	79.18	77.36	78.80	77.38	1,252,433.00
14.07.2025	78.06	76.88	77.35	77.41	1,249,716.00
15.07.2025	77.94	76.72	77.74	76.80	976,060.00
16.07.2025	77.60	75.75	77.07	77.04	989,173.00
17.07.2025	78.04	76.66	77.35	77.93	1,201,965.00
18.07.2025	78.81	77.65	78.41	78.69	1,463,532.00
21.07.2025	79.91	78.64	79.13	78.71	1,175,311.00
22.07.2025	80.54	78.50	78.97	80.40	1,103,084.00
23.07.2025	81.13	79.71	79.71	80.68	1,348,837.00
24.07.2025	81.30	80.09	80.24	80.71	1,023,973.00
25.07.2025	81.25	80.30	80.80	80.75	2,284,958.00
28.07.2025	80.93	79.44	80.82	79.71	1,145,379.00
29.07.2025	80.41	78.93	79.72	79.49	1,314,465.00
30.07.2025	79.52	77.81	79.49	78.06	1,933,216.00
31.07.2025	78.64	76.09	78.51	76.31	1,727,063.00
01.08.2025	76.50	73.76	76.06	74.38	2,534,091.00
04.08.2025	75.85	74.63	74.75	75.50	1,680,863.00
05.08.2025	75.23	73.44	74.94	73.65	2,545,796.00
06.08.2025	74.71	73.44	74.13	74.48	2,175,484.00
07.08.2025	75.73	72.75	75.46	74.76	3,302,769.00
08.08.2025	76.65	69.78	75.62	70.53	5,398,773.00
11.08.2025	72.98	70.42	70.96	70.61	3,141,738.00
12.08.2025	72.00	70.42	70.64	71.97	2,817,952.00
13.08.2025	75.55	72.17	72.50	75.44	3,571,515.00
14.08.2025	74.98	74.01	74.41	74.27	1,643,874.00
15.08.2025	75.14	74.10	74.69	74.42	2,010,863.00
18.08.2025	75.29	73.99	74.46	75.28	1,751,114.00
19.08.2025	76.65	75.00	75.19	76.49	1,831,647.00
20.08.2025	76.63	75.46	76.37	76.06	1,354,577.00
21.08.2025	76.46	74.86	75.51	76.32	1,533,008.00
22.08.2025	78.54	75.95	76.61	77.64	1,719,154.00
25.08.2025	77.58	76.17	77.41	76.52	1,948,325.00

צרו איתנו קשר *5988