גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלאק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלאק

Aflac

מניה AFL ניו-יורק 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	116.89	116.89	116.89	116.89	0.00
16:50	117.7	117.7	117.7	117.7	37,365.00
17:00	118.03	118.03	118.03	118.03	12,933.00
17:10	117.71	117.71	117.71	117.71	24,339.00
17:20	117.52	117.52	117.52	117.52	32,331.00
17:30	117.56	117.56	117.56	117.56	17,130.00
17:40	117.1	117.1	117.1	117.1	25,704.00
17:50	117.305	117.305	117.305	117.305	35,678.00
18:00	117.44	117.44	117.44	117.44	13,795.00
18:10	117.35	117.35	117.35	117.35	36,533.00
18:20	117.36	117.36	117.36	117.36	14,163.00
18:30	117.33	117.33	117.33	117.33	23,252.00
18:40	117.21	117.21	117.21	117.21	10,383.00
18:50	116.97	116.97	116.97	116.97	19,063.00
19:00	117.06	117.06	117.06	117.06	11,666.00
19:10	117.1	117.1	117.1	117.1	11,288.00
19:20	117.19	117.19	117.19	117.19	8,710.00
19:30	117.0307	117.0307	117.0307	117.0307	11,465.00
19:40	117.195	117.195	117.195	117.195	17,769.00
19:50	117.28	117.28	117.28	117.28	12,773.00
20:00	117.445	117.445	117.445	117.445	9,506.00
20:10	117.74	117.74	117.74	117.74	8,650.00
20:20	117.775	117.775	117.775	117.775	8,404.00
20:30	117.715	117.715	117.715	117.715	10,637.00
20:40	117.585	117.585	117.585	117.585	12,004.00
20:50	117.47	117.47	117.47	117.47	10,891.00
21:00	117.39	117.39	117.39	117.39	9,684.00
21:10	117.435	117.435	117.435	117.435	23,762.00
21:20	117.395	117.395	117.395	117.395	15,653.00
21:30	117.345	117.345	117.345	117.345	14,978.00
21:40	117.345	117.345	117.345	117.345	14,442.00
21:50	117.405	117.405	117.405	117.405	11,883.00
22:00	117.35	117.35	117.35	117.35	27,269.00
22:10	117.24	117.24	117.24	117.24	16,811.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2026 17:00	117.67	117.13	117.34	117.665	455,540.00
11.06.2026 17:30	117.8	117.48	117.65	117.775	670,830.00
11.06.2026 18:00	117.721	117.335	117.72	117.455	1,107,193.00
11.06.2026 18:30	117.75	117.36	117.44	117.75	1,525,651.00
11.06.2026 19:00	118.04	117.6	117.695	117.78	1,978,985.00
11.06.2026 19:30	117.87	117.68	117.8	117.68	2,135,332.00
11.06.2026 20:00	117.98	117.63	117.665	117.98	3,061,587.00
11.06.2026 20:30	118.12	117.595	118.065	117.66	3,998,748.00
11.06.2026 21:00	117.83	117.54	117.67	117.8	4,963,471.00
11.06.2026 21:30	117.945	117.63	117.795	117.67	4,330,059.00
11.06.2026 22:00	117.76	117.49	117.695	117.5	4,057,676.00
11.06.2026 22:30	117.445	116.335	117.445	116.43	5,539,639.00
12.06.2026 16:30	117.37	115.66	115.66	116.67	185,913.00
12.06.2026 17:00	117.41	116.25	116.475	117.26	745,767.00
12.06.2026 17:30	118.07	117.2	117.54	118.04	1,386,865.00
12.06.2026 18:00	118.34	118	118.31	118.28	1,705,230.00
12.06.2026 18:30	118.36	118.17	118.285	118.34	2,209,188.00
12.06.2026 19:00	118.245	117.74	118.24	117.74	2,419,891.00
12.06.2026 19:30	117.755	117.455	117.73	117.53	3,517,398.00
12.06.2026 20:00	117.66	117.43	117.52	117.485	4,152,748.00
12.06.2026 20:30	117.93	117.5	117.505	117.795	4,644,752.00
12.06.2026 21:00	117.99	117.815	117.815	117.88	5,482,736.00
12.06.2026 21:30	118.02	117.855	117.89	117.98	5,463,231.00
12.06.2026 22:00	118.21	118.03	118.03	118.16	5,010,443.00
12.06.2026 22:30	118.265	117.53	118.19	117.78	6,763,663.00
15.06.2026 16:30	118.1	116.89	117.27	117.86	152,938.00
15.06.2026 17:00	117.88	117.225	117.88	117.355	621,740.00
15.06.2026 17:30	117.5	117.0675	117.27	117.445	1,049,292.00
15.06.2026 18:00	117.41	117.18	117.37	117.3	1,593,410.00
15.06.2026 18:30	117.315	116.945	117.3	117.0238	1,891,030.00
15.06.2026 19:00	117.2	117.01	117.01	117.05	1,632,075.00
15.06.2026 19:30	117.61	117.04	117.04	117.61	1,908,673.00
15.06.2026 20:00	117.81	117.585	117.6	117.73	2,265,119.00
15.06.2026 20:30	117.695	117.38	117.695	117.4	2,847,279.00
15.06.2026 21:00	117.45	117.345	117.42	117.37	4,552,920.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.06.2025	103.28	102.33	102.77	102.72	2,160,816.00
17.06.2025	103.00	101.41	102.68	102.09	2,056,898.00
18.06.2025	103.68	102.15	102.25	102.63	2,127,278.00
20.06.2025	103.73	101.11	101.97	103.30	6,258,903.00
23.06.2025	104.93	102.88	103.25	104.84	2,156,554.00
24.06.2025	105.19	103.62	104.79	104.16	1,957,747.00
25.06.2025	104.00	102.19	103.92	102.48	2,267,976.00
26.06.2025	104.09	102.19	102.33	103.91	2,146,177.00
27.06.2025	105.28	103.74	104.07	105.07	11,667,980.00
30.06.2025	105.58	104.45	104.92	105.46	2,628,087.00
01.07.2025	106.48	104.80	105.20	105.78	2,518,998.00
02.07.2025	105.77	102.78	105.49	103.52	1,968,306.00
03.07.2025	104.72	103.67	104.22	104.57	994,901.00
07.07.2025	104.56	102.65	104.37	102.88	1,666,679.00
08.07.2025	103.64	102.21	102.30	103.24	2,434,113.00
09.07.2025	103.05	101.60	103.00	101.91	1,689,057.00
10.07.2025	102.31	101.10	101.73	102.28	2,123,859.00
11.07.2025	102.03	101.17	101.54	101.57	1,348,141.00
14.07.2025	102.73	100.86	101.41	102.67	2,048,775.00
15.07.2025	102.66	100.58	102.08	100.62	1,695,729.00
16.07.2025	101.52	100.05	100.98	101.44	1,606,672.00
17.07.2025	101.65	100.65	101.00	101.42	1,955,739.00
18.07.2025	102.51	101.20	101.68	101.83	4,577,757.00
21.07.2025	102.38	101.11	101.95	101.12	2,101,699.00
22.07.2025	102.84	100.74	101.28	102.70	1,969,733.00
23.07.2025	103.15	102.01	103.09	102.89	1,687,084.00
24.07.2025	103.22	102.12	102.55	102.45	2,409,399.00
25.07.2025	103.53	102.00	102.63	103.37	2,023,594.00
28.07.2025	103.29	100.74	103.00	100.88	1,877,354.00
29.07.2025	102.08	100.59	101.53	100.82	1,999,902.00
30.07.2025	100.72	98.11	100.72	98.59	2,497,533.00
31.07.2025	100.23	98.05	98.36	99.36	3,094,195.00
01.08.2025	99.41	96.95	99.41	98.09	2,768,308.00
04.08.2025	98.70	97.63	98.06	98.56	2,032,258.00
05.08.2025	99.60	98.63	99.10	98.92	2,933,682.00
06.08.2025	102.60	97.47	101.50	102.31	3,581,795.00
07.08.2025	103.78	101.49	102.47	102.28	2,777,978.00
08.08.2025	103.79	101.49	102.57	103.52	1,933,471.00
11.08.2025	104.35	103.28	103.95	104.17	2,012,836.00
12.08.2025	104.80	103.51	104.51	103.55	3,230,301.00
13.08.2025	105.85	103.80	104.09	105.70	2,447,468.00
14.08.2025	105.92	104.95	105.92	105.30	2,470,715.00
15.08.2025	106.15	105.15	105.79	105.38	2,645,886.00
18.08.2025	105.82	104.99	105.44	105.76	1,771,742.00
19.08.2025	106.97	105.53	105.71	106.89	2,275,064.00
20.08.2025	108.64	106.50	106.63	107.90	2,684,851.00
21.08.2025	108.54	107.54	107.86	108.19	3,395,433.00
22.08.2025	109.65	108.32	108.67	108.46	2,126,711.00
25.08.2025	108.71	107.34	108.26	107.38	1,600,852.00
26.08.2025	108.22	106.38	106.94	108.16	4,224,692.00
27.08.2025	108.41	107.41	107.79	107.41	3,554,709.00
28.08.2025	107.21	105.79	107.13	106.10	2,439,503.00
29.08.2025	107.18	106.29	106.39	106.86	2,302,602.00
02.09.2025	106.80	104.97	106.63	105.62	2,979,996.00
03.09.2025	106.82	104.75	105.09	106.74	2,169,141.00
04.09.2025	108.76	106.70	107.15	108.55	2,332,951.00
05.09.2025	108.94	106.30	108.51	106.93	2,547,259.00
08.09.2025	106.55	104.66	106.31	106.34	2,939,025.00
09.09.2025	106.96	105.48	106.22	106.28	1,771,516.00
10.09.2025	107.29	105.66	105.86	107.23	2,093,187.00
11.09.2025	108.75	106.93	107.18	108.69	1,858,690.00
12.09.2025	109.51	108.12	108.51	109.13	1,795,614.00
15.09.2025	109.29	108.20	109.04	108.41	1,769,469.00
16.09.2025	108.11	106.96	108.01	107.63	2,874,504.00
17.09.2025	109.99	107.10	107.99	109.23	2,354,321.00
18.09.2025	109.34	108.00	108.80	108.00	1,016,661.00
19.09.2025	108.54	107.79	108.09	108.54	537,702.00
22.09.2025	108.17	107.23	108.07	107.65	488,439.00
23.09.2025	109.42	106.85	107.11	108.28	1,328,852.00
24.09.2025	109.34	107.91	107.95	109.32	709,322.00
25.09.2025	110.10	109.30	109.57	109.50	807,037.00
26.09.2025	111.44	109.94	110.25	111.37	720,751.00
29.09.2025	111.63	110.70	111.48	111.39	1,288,272.00
30.09.2025	111.85	110.60	111.29	111.70	800,057.00
01.10.2025	111.33	110.17	111.07	110.74	648,462.00
02.10.2025	111.19	109.66	110.25	110.61	772,747.00
03.10.2025	112.42	110.06	110.60	112.33	617,185.00
06.10.2025	113.39	112.08	112.09	113.07	670,534.00
07.10.2025	113.89	112.55	113.15	112.90	810,853.00
08.10.2025	113.29	111.74	112.99	111.92	782,028.00
09.10.2025	113.36	110.75	112.07	111.17	648,143.00
10.10.2025	112.32	110.69	112.03	110.93	604,082.00
13.10.2025	111.58	109.69	110.88	110.25	909,476.00
14.10.2025	111.56	109.88	109.88	111.53	628,817.00
15.10.2025	112.00	109.40	111.37	109.81	713,714.00
16.10.2025	109.01	106.46	108.52	106.81	957,571.00
17.10.2025	108.04	106.77	106.77	107.78	541,531.00
20.10.2025	109.10	107.55	108.15	108.77	416,428.00
21.10.2025	109.03	107.69	108.77	108.17	1,312,582.00
22.10.2025	108.82	107.09	108.18	107.85	1,002,305.00
23.10.2025	108.30	107.01	108.24	107.55	717,278.00
24.10.2025	107.88	106.71	107.21	107.16	676,392.00
27.10.2025	107.74	106.77	106.83	107.55	562,029.00
28.10.2025	107.33	106.18	107.30	106.69	590,888.00
29.10.2025	106.81	105.43	105.73	105.71	777,732.00
30.10.2025	107.48	105.78	106.17	106.84	661,949.00
31.10.2025	107.63	105.75	105.99	107.20	1,057,423.00
03.11.2025	107.15	105.48	106.81	106.96	801,174.00
04.11.2025	108.82	106.89	107.35	108.76	1,171,171.00
05.11.2025	113.84	109.15	109.19	111.27	1,393,005.00
06.11.2025	113.89	111.03	111.43	113.72	1,295,534.00
07.11.2025	114.75	113.30	113.80	114.10	1,153,586.00
10.11.2025	114.19	112.39	112.76	113.59	849,196.00
11.11.2025	115.08	113.04	113.69	113.80	728,035.00
12.11.2025	114.88	113.76	113.83	114.61	669,051.00
13.11.2025	115.45	114.28	114.79	114.98	1,355,924.00
14.11.2025	115.83	113.32	114.91	114.34	880,392.00
17.11.2025	114.41	111.94	114.34	112.26	1,189,909.00
18.11.2025	112.62	111.56	111.56	111.77	900,847.00
19.11.2025	111.37	108.32	111.37	109.40	1,049,311.00
20.11.2025	110.90	109.38	109.53	110.56	1,032,421.00
21.11.2025	111.74	110.46	111.36	110.98	879,093.00
24.11.2025	111.00	109.42	110.47	110.38	2,197,262.00
25.11.2025	112.46	110.93	111.19	111.67	943,838.00
26.11.2025	111.62	110.54	111.20	110.56	741,138.00
28.11.2025	111.56	110.10	110.56	110.32	460,145.00
01.12.2025	110.98	109.34	110.07	109.57	884,980.00
02.12.2025	109.79	108.56	109.57	108.84	701,640.00
03.12.2025	109.51	108.29	109.07	109.05	639,923.00
04.12.2025	110.14	109.00	109.01	109.24	799,055.00
05.12.2025	109.48	108.50	109.48	109.26	866,634.00
08.12.2025	108.92	107.85	108.55	108.06	1,007,051.00
09.12.2025	109.43	107.59	108.66	108.02	790,609.00
10.12.2025	108.31	107.01	108.36	107.18	1,087,600.00
11.12.2025	109.92	107.66	107.75	108.85	803,277.00
12.12.2025	110.18	109.22	109.55	110.06	888,965.00
15.12.2025	111.94	110.05	110.95	111.51	1,259,662.00
16.12.2025	112.00	109.17	110.80	109.47	828,419.00
17.12.2025	110.78	108.89	109.14	110.50	903,979.00
18.12.2025	110.76	109.53	110.29	110.46	708,894.00
19.12.2025	111.28	108.88	110.62	110.33	1,761,626.00
22.12.2025	110.77	109.77	109.96	110.00	820,306.00
23.12.2025	111.07	109.75	109.78	110.74	718,185.00
24.12.2025	110.96	110.20	110.52	110.55	335,004.00
26.12.2025	110.85	109.66	110.43	109.90	385,312.00
29.12.2025	110.55	109.30	110.44	109.97	636,330.00
30.12.2025	110.83	109.33	110.11	110.81	455,179.00
31.12.2025	111.03	110.22	110.66	110.26	554,537.00
02.01.2026	110.35	108.96	110.08	110.23	698,271.00
05.01.2026	112.93	108.59	109.11	112.18	968,453.00
06.01.2026	112.71	111.00	111.44	111.97	1,048,946.00
07.01.2026	111.61	110.11	111.33	110.19	587,272.00
08.01.2026	111.56	109.98	110.04	110.20	909,430.00
09.01.2026	110.75	109.24	110.04	109.26	687,116.00
12.01.2026	110.05	108.61	109.19	108.89	638,086.00
13.01.2026	109.43	107.36	108.62	107.99	826,953.00
14.01.2026	110.40	108.21	108.39	110.20	978,044.00
15.01.2026	110.81	109.49	110.54	109.63	1,202,501.00
16.01.2026	109.91	109.01	109.48	109.52	2,340,413.00
20.01.2026	110.22	108.88	109.30	109.27	1,214,640.00
21.01.2026	109.69	107.29	109.21	108.57	1,146,856.00
22.01.2026	108.78	107.47	108.16	108.31	691,589.00
23.01.2026	108.58	106.32	108.11	107.08	768,764.00
26.01.2026	109.02	107.54	107.54	108.96	771,320.00
27.01.2026	109.10	108.01	108.22	108.38	1,351,180.00
28.01.2026	109.10	107.25	108.25	108.91	818,273.00
29.01.2026	110.74	109.22	109.65	110.43	1,202,399.00
30.01.2026	111.26	109.66	110.39	111.01	1,596,033.00
02.02.2026	112.10	110.28	111.43	111.97	1,204,188.00
03.02.2026	113.24	110.36	111.14	112.05	1,165,920.00
04.02.2026	114.88	111.37	112.39	113.60	1,177,557.00
05.02.2026	119.32	111.78	112.80	117.43	1,605,367.00
06.02.2026	118.71	115.47	118.29	117.13	1,417,397.00
09.02.2026	117.20	113.10	116.64	113.19	1,228,168.00
10.02.2026	116.58	112.50	113.82	115.86	919,824.00
11.02.2026	116.68	113.23	115.97	116.21	1,669,781.00
12.02.2026	118.17	115.75	116.45	115.85	1,182,836.00
13.02.2026	116.17	114.50	115.57	114.92	1,023,346.00
17.02.2026	116.67	114.74	115.75	115.43	713,493.00
18.02.2026	115.14	113.11	114.90	113.60	819,901.00
19.02.2026	114.27	112.46	113.38	112.74	1,453,476.00
20.02.2026	114.12	112.30	113.31	114.05	584,614.00
23.02.2026	114.91	112.08	114.54	112.35	1,100,552.00
24.02.2026	113.03	111.31	112.24	112.45	724,382.00
25.02.2026	113.02	110.93	112.65	112.48	778,531.00
26.02.2026	114.02	112.63	112.98	113.97	727,288.00
27.02.2026	114.53	112.71	114.37	112.95	1,355,962.00
02.03.2026	114.29	112.33	112.85	113.35	781,235.00
03.03.2026	112.88	110.64	112.83	112.44	1,551,059.00
04.03.2026	112.93	111.21	112.50	112.48	847,016.00
05.03.2026	111.74	110.19	111.43	111.04	873,269.00
06.03.2026	111.49	108.98	110.66	111.28	946,109.00
09.03.2026	110.51	108.26	110.45	110.18	1,258,205.00
10.03.2026	111.82	109.06	110.16	110.33	851,426.00
11.03.2026	110.25	109.08	109.86	109.33	961,294.00
12.03.2026	110.05	108.40	108.75	109.60	826,202.00
13.03.2026	110.82	108.69	110.36	108.73	742,340.00
16.03.2026	110.20	109.08	109.42	109.12	842,777.00
17.03.2026	110.69	108.85	110.18	109.54	570,179.00
18.03.2026	109.20	107.73	108.73	107.93	885,829.00
19.03.2026	108.66	106.73	108.08	107.19	1,166,163.00
20.03.2026	108.12	106.08	107.57	106.33	2,531,520.00
23.03.2026	108.62	106.29	107.99	106.65	1,299,174.00
24.03.2026	106.90	105.76	106.07	106.19	1,133,387.00
25.03.2026	107.39	106.23	107.06	107.17	855,851.00
26.03.2026	108.32	107.03	107.26	108.19	948,828.00
27.03.2026	108.73	106.35	108.55	106.42	843,975.00
30.03.2026	108.90	106.67	106.70	108.16	897,432.00
31.03.2026	109.83	107.87	109.59	109.74	926,273.00
01.04.2026	110.39	108.93	109.90	109.63	798,822.00
02.04.2026	110.54	109.06	109.53	110.47	599,966.00
06.04.2026	110.86	109.44	110.11	110.26	655,276.00
07.04.2026	110.88	109.54	109.91	110.54	725,028.00
08.04.2026	113.00	109.73	110.00	112.96	829,842.00
09.04.2026	113.75	111.66	112.26	113.07	870,156.00
10.04.2026	113.08	110.68	112.83	110.71	712,029.00
13.04.2026	112.28	109.08	109.93	112.13	665,948.00
14.04.2026	112.38	110.01	111.50	111.94	840,283.00
15.04.2026	113.40	111.78	111.94	113.00	1,092,930.00
16.04.2026	113.90	112.21	112.69	113.70	787,124.00
17.04.2026	115.60	112.96	113.19	114.54	1,721,727.00
20.04.2026	115.58	113.70	114.01	114.69	639,308.00
21.04.2026	116.70	114.79	114.94	115.99	1,572,910.00
22.04.2026	115.92	114.22	115.73	114.74	836,931.00
23.04.2026	115.87	114.61	114.75	115.14	1,019,682.00
24.04.2026	115.62	113.97	114.32	114.65	774,540.00
27.04.2026	115.58	113.35	114.13	114.70	746,917.00
28.04.2026	117.06	115.35	115.69	116.33	751,587.00
29.04.2026	116.75	115.41	116.36	116.20	1,000,292.00
30.04.2026	113.72	109.55	113.30	113.64	1,839,995.00
01.05.2026	114.89	112.68	113.21	112.87	949,392.00
05.05.2026	114.93	112.63	113.30	114.46	1,045,369.00
06.05.2026	115.46	113.39	114.36	113.40	1,464,347.00
07.05.2026	113.75	112.00	113.10	113.59	732,475.00
08.05.2026	114.13	112.86	113.60	113.06	676,706.00
11.05.2026	115.57	113.41	113.59	115.48	976,065.00
12.05.2026	116.68	114.42	115.57	116.18	925,337.00
13.05.2026	116.68	114.61	115.13	115.49	701,571.00
14.05.2026	116.93	115.42	115.42	116.39	928,746.00
15.05.2026	117.60	116.25	116.88	116.83	685,424.00
18.05.2026	118.80	116.30	117.22	118.68	960,438.00
19.05.2026	119.81	117.40	118.74	118.44	767,250.00
20.05.2026	118.66	116.88	117.95	117.23	871,768.00
21.05.2026	118.11	115.81	116.01	117.78	1,401,331.00
22.05.2026	118.40	117.29	117.92	117.85	931,832.00
26.05.2026	117.76	116.46	117.11	116.86	954,103.00
27.05.2026	117.23	114.38	116.45	114.85	1,046,815.00
28.05.2026	114.99	112.57	114.54	112.64	1,372,817.00
29.05.2026	113.79	111.91	112.44	112.42	2,967,062.00
01.06.2026	113.02	110.54	111.81	112.11	926,735.00
02.06.2026	113.90	111.93	112.51	113.62	1,176,775.00
03.06.2026	116.38	112.75	113.20	114.49	1,514,059.00
04.06.2026	116.70	114.82	115.61	115.30	887,242.00
05.06.2026	118.82	114.69	116.42	118.26	837,347.00
08.06.2026	117.56	115.11	117.26	115.24	960,078.00
09.06.2026	116.57	114.42	115.07	115.56	1,109,236.00
10.06.2026	117.64	115.82	116.00	117.10	922,093.00
11.06.2026	118.18	116.27	117.88	116.39	1,230,503.00
12.06.2026	118.38	115.66	116.58	117.81	1,024,216.00

צרו איתנו קשר *5988