גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמפנול

Amphenol

מניה APH 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	109.38	109.38	109.38	109.38	0.00
16:50	108.13	108.13	108.13	108.13	279,730.00
17:00	105.755	105.755	105.755	105.755	465,121.00
17:10	106.545	106.545	106.545	106.545	289,086.00
17:20	105.41	105.41	105.41	105.41	461,415.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025 17:00	109.63	108.505	108.505	109.31	7,643,832.00
15.08.2025 17:30	109.675	109.14	109.275	109.55	8,454,472.00
15.08.2025 18:00	109.859	109.53	109.65	109.53	8,578,120.00
15.08.2025 18:30	109.655	108.98	109.525	108.99	12,453,723.00
15.08.2025 19:00	109.12	108.725	108.97	108.75	20,649,645.00
15.08.2025 19:30	109.08	108.71	108.75	109.07	18,326,938.00
15.08.2025 20:00	109.07	108.725	108.98	108.89	13,894,083.00
15.08.2025 20:30	109.06	108.92	108.95	109.03	18,348,142.00
15.08.2025 21:00	109.03	108.65	109.02	108.88	25,997,899.00
15.08.2025 21:30	109.05	108.725	108.98	108.8	24,939,624.00
15.08.2025 22:00	109.03	108.68	108.8	109.03	23,329,012.00
15.08.2025 22:30	109.2	108.98	109.03	109.2	24,001,675.00
18.08.2025 16:30	111.08	109.83	109.94	110.05	1,692,753.00
18.08.2025 17:00	110.68	110.04	110.055	110.41	4,052,935.00
18.08.2025 17:30	110.705	110.12	110.35	110.61	5,983,937.00
18.08.2025 18:00	110.72	110.38	110.6	110.64	6,859,212.00
18.08.2025 18:30	110.67	110.42	110.61	110.66	11,108,413.00
18.08.2025 19:00	110.89	110.51	110.68	110.51	17,692,628.00
18.08.2025 19:30	110.765	110.56	110.56	110.6699	20,128,250.00
18.08.2025 20:00	111.065	110.705	110.7399	111.065	15,585,131.00
18.08.2025 20:30	111.22	111.06	111.09	111.22	17,299,238.00
18.08.2025 21:00	111.37	110.96	111.12	110.96	26,756,540.00
18.08.2025 21:30	111.03	110.73	110.989	110.94	27,593,674.00
18.08.2025 22:00	111.335	110.92	110.95	111.32	27,031,179.00
18.08.2025 22:30	111.36	111.11	111.335	111.12	34,788,930.00
19.08.2025 16:30	111.315	110.38	110.75	111.19	1,398,186.00
19.08.2025 17:00	111.89	111.225	111.24	111.225	3,584,962.00
19.08.2025 17:30	111.27	110.825	111.27	110.88	5,958,223.00
19.08.2025 18:00	111.125	110.665	110.945	111.05	5,947,074.00
19.08.2025 18:30	111.13	110.83	111.13	110.83	7,852,606.00
19.08.2025 19:00	110.845	110.475	110.845	110.475	13,870,042.00
19.08.2025 19:30	110.54	109.895	110.51	109.945	16,027,644.00
19.08.2025 20:00	109.99	109.235	109.94	109.62	13,950,574.00
19.08.2025 20:30	110.06	109.65	109.65	110.05	12,939,695.00
19.08.2025 21:00	110.22	109.92	110.025	110.15	25,749,479.00
19.08.2025 21:30	110.14	109.855	110.125	110.03	25,803,879.00
19.08.2025 22:00	110.17	109.615	109.975	110.17	23,119,824.00
19.08.2025 22:30	110.285	109.865	110.13	109.92	24,744,469.00
20.08.2025 16:30	109.38	105.6032	109.27	105.995	1,728,351.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2024	67.40	66.73	67.07	67.20	4,538,475.00
22.08.2024	67.75	66.55	67.49	66.76	4,184,168.00
23.08.2024	67.69	66.48	67.08	67.35	3,953,709.00
26.08.2024	67.63	66.45	67.24	66.66	3,771,859.00
27.08.2024	66.76	65.55	66.20	66.52	6,651,919.00
28.08.2024	67.04	65.96	66.62	66.29	3,775,562.00
29.08.2024	67.70	66.42	66.58	66.79	4,725,824.00
30.08.2024	67.53	66.46	66.95	67.45	5,853,642.00
03.09.2024	66.30	61.58	66.19	61.91	10,898,360.00
04.09.2024	61.55	57.68	58.00	61.30	10,666,560.00
05.09.2024	62.09	61.00	61.00	61.86	5,158,442.00
06.09.2024	62.28	59.71	61.88	59.85	5,743,072.00
09.09.2024	60.90	59.88	60.69	60.73	6,338,739.00
10.09.2024	61.26	60.35	60.87	60.79	3,821,857.00
11.09.2024	62.15	59.96	61.11	62.06	8,456,919.00
12.09.2024	63.73	62.03	62.14	63.45	5,423,053.00
13.09.2024	64.33	63.29	63.73	63.58	5,737,132.00
16.09.2024	63.77	62.76	63.56	63.27	5,706,626.00
17.09.2024	64.28	63.12	63.70	63.99	3,218,365.00
18.09.2024	65.05	63.24	64.82	63.30	5,571,568.00
19.09.2024	65.58	64.62	65.24	65.29	3,841,208.00
20.09.2024	65.99	64.99	65.19	65.91	8,003,825.00
23.09.2024	66.35	65.57	65.98	65.67	4,984,229.00
24.09.2024	66.23	65.24	65.80	66.15	7,009,828.00
25.09.2024	66.56	65.09	66.12	65.36	4,933,440.00
26.09.2024	66.98	65.46	66.42	65.72	4,674,297.00
27.09.2024	65.98	64.63	65.83	65.02	5,756,213.00
30.09.2024	65.19	64.04	64.76	65.16	7,816,328.00
01.10.2024	65.30	63.13	65.12	63.62	6,527,263.00
02.10.2024	64.02	62.12	63.22	62.14	8,605,524.00
03.10.2024	62.88	61.92	62.07	62.07	6,565,184.00
04.10.2024	62.76	61.96	62.73	62.40	5,287,817.00
07.10.2024	62.88	61.95	61.97	62.85	5,019,421.00
08.10.2024	64.54	63.31	63.31	64.33	6,596,166.00
09.10.2024	65.15	63.92	64.33	64.94	4,693,285.00
10.10.2024	65.10	64.20	64.33	64.56	3,862,893.00
11.10.2024	65.72	64.30	64.40	65.56	5,249,288.00
14.10.2024	67.41	66.05	66.11	67.38	6,682,372.00
15.10.2024	67.92	65.18	67.64	65.70	15,031,330.00
16.10.2024	67.50	65.73	65.81	67.00	6,744,544.00
17.10.2024	68.48	67.22	67.89	67.54	6,551,958.00
18.10.2024	67.97	67.15	67.69	67.46	10,159,010.00
21.10.2024	67.53	66.68	67.23	66.87	7,933,544.00
22.10.2024	67.31	66.03	66.26	66.85	7,686,490.00
23.10.2024	71.20	67.21	68.00	68.47	12,300,340.00
24.10.2024	70.16	68.66	69.46	69.80	9,766,329.00
25.10.2024	70.68	68.91	70.41	69.41	6,996,005.00
28.10.2024	70.33	68.49	70.31	68.68	7,116,340.00
29.10.2024	69.13	68.36	68.68	68.88	8,116,981.00
30.10.2024	68.86	67.82	68.50	68.36	6,133,329.00
31.10.2024	68.10	66.84	68.10	67.02	6,512,757.00
04.11.2024	68.51	67.56	68.00	68.22	4,818,075.00
05.11.2024	69.77	68.20	68.30	69.71	5,546,711.00
06.11.2024	72.36	70.79	72.36	72.17	11,032,700.00
07.11.2024	74.18	71.90	72.50	73.95	10,685,510.00
11.11.2024	74.70	72.94	74.19	73.41	4,395,900.00
12.11.2024	73.99	71.64	73.60	71.99	7,939,805.00
13.11.2024	72.83	71.86	72.29	72.33	5,063,460.00
14.11.2024	73.64	72.40	72.97	72.55	6,529,895.00
15.11.2024	72.18	70.24	71.65	70.52	7,188,844.00
18.11.2024	70.71	69.18	70.56	69.88	7,198,310.00
19.11.2024	71.08	69.11	69.17	70.98	4,769,038.00
20.11.2024	71.43	70.00	71.40	70.89	4,017,225.00
21.11.2024	73.90	72.00	72.17	73.24	6,108,102.00
22.11.2024	74.40	73.40	73.64	74.29	4,893,493.00
25.11.2024	74.93	73.18	74.71	73.29	10,951,380.00
26.11.2024	73.80	72.91	73.60	73.26	4,602,527.00
27.11.2024	73.55	72.21	73.08	72.74	4,745,185.00
29.11.2024	73.39	72.65	73.07	72.65	3,449,193.00
02.12.2024	73.95	72.31	72.93	73.08	4,516,675.00
03.12.2024	73.19	72.26	72.90	73.13	3,633,433.00
04.12.2024	74.59	73.37	73.59	74.40	3,985,050.00
05.12.2024	74.62	73.85	74.15	74.39	6,687,519.00
06.12.2024	74.83	73.92	74.40	74.21	5,231,811.00
09.12.2024	74.43	73.43	74.22	73.67	6,797,864.00
10.12.2024	73.62	72.37	73.50	72.61	9,139,286.00
11.12.2024	73.78	72.76	73.33	73.53	3,244,403.00
12.12.2024	73.93	73.09	73.09	73.60	4,121,123.00
13.12.2024	74.78	73.08	73.83	73.63	5,436,630.00
16.12.2024	75.78	73.84	73.91	75.35	10,188,850.00
17.12.2024	75.45	74.17	75.00	74.26	7,152,005.00
18.12.2024	74.75	69.84	74.50	70.10	9,631,317.00
19.12.2024	71.83	69.70	70.98	70.01	7,984,899.00
20.12.2024	71.18	68.95	69.31	70.58	11,635,760.00
23.12.2024	71.20	70.11	70.79	70.99	2,831,419.00
24.12.2024	71.72	70.81	71.01	71.66	1,660,938.00
26.12.2024	71.80	71.08	71.25	71.56	2,882,688.00
27.12.2024	71.43	70.27	71.00	70.74	4,052,080.00
30.12.2024	70.09	69.13	69.63	69.50	5,478,077.00
31.12.2024	69.91	69.01	69.50	69.45	3,828,527.00
06.01.2025	72.29	71.03	71.12	71.13	4,822,761.00
07.01.2025	72.00	70.85	72.00	71.46	5,338,747.00
08.01.2025	72.39	70.64	70.78	71.83	6,763,588.00
10.01.2025	71.00	69.77	70.87	70.20	4,293,013.00
13.01.2025	68.70	67.39	68.70	68.34	6,784,025.00
14.01.2025	70.42	68.69	68.92	70.27	6,104,347.00
15.01.2025	72.35	70.78	71.86	70.95	5,995,528.00
16.01.2025	71.53	69.36	71.46	69.86	6,815,091.00
17.01.2025	69.98	68.48	69.35	69.42	9,780,852.00
21.01.2025	72.83	70.20	70.70	72.72	11,150,240.00
22.01.2025	78.25	73.22	75.65	77.84	14,364,730.00
23.01.2025	78.82	76.66	77.99	78.55	9,307,232.00
24.01.2025	79.39	76.92	79.00	77.19	6,318,467.00
27.01.2025	72.75	65.68	70.97	67.49	21,495,560.00
28.01.2025	68.93	66.37	68.87	68.58	10,366,000.00
29.01.2025	70.09	68.80	69.09	69.38	8,764,547.00
30.01.2025	72.00	70.31	71.65	71.66	7,047,826.00
31.01.2025	72.98	70.58	72.79	70.78	6,270,171.00
03.02.2025	70.06	68.54	69.03	69.79	1,660,731.00
04.02.2025	70.81	68.78	69.00	69.71	6,239,284.00
05.02.2025	70.35	69.02	70.21	69.69	3,064,580.00
06.02.2025	70.70	69.23	70.22	70.03	6,274,113.00
07.02.2025	71.14	69.47	70.26	69.80	6,275,554.00
10.02.2025	71.99	70.29	70.50	71.80	9,947,522.00
11.02.2025	71.09	69.50	70.87	69.95	6,572,828.00
12.02.2025	69.94	68.88	69.00	69.73	7,510,856.00
13.02.2025	69.92	68.93	69.61	69.38	3,246,266.00
14.02.2025	70.07	68.80	69.70	68.88	5,444,978.00
18.02.2025	69.54	67.99	69.40	69.03	6,351,776.00
19.02.2025	70.55	69.03	70.35	69.81	7,283,829.00
20.02.2025	69.81	68.14	69.55	69.37	4,694,303.00
21.02.2025	69.60	66.78	69.44	67.58	8,003,107.00
24.02.2025	68.45	66.56	67.89	67.13	7,467,882.00
25.02.2025	66.86	64.28	65.87	64.94	11,706,470.00
26.02.2025	66.85	65.46	66.11	66.23	9,800,579.00
27.02.2025	66.98	65.30	66.40	65.46	6,914,723.00
28.02.2025	66.62	64.64	65.11	66.60	10,408,660.00
03.03.2025	66.78	63.16	66.65	63.45	9,235,740.00
04.03.2025	64.20	61.43	62.51	63.05	9,133,350.00
05.03.2025	64.78	62.74	63.50	64.71	7,778,243.00
06.03.2025	63.31	61.47	62.81	61.75	9,128,798.00
07.03.2025	63.31	60.01	61.75	62.93	8,119,023.00
10.03.2025	62.20	60.69	61.31	61.79	8,763,383.00
11.03.2025	62.85	61.05	62.06	61.64	7,161,793.00
12.03.2025	63.84	62.13	63.21	62.83	9,806,974.00
13.03.2025	63.19	61.36	62.77	61.62	7,135,785.00
14.03.2025	63.45	62.07	62.71	63.00	7,577,743.00
17.03.2025	64.57	62.60	62.60	63.86	6,834,025.00
18.03.2025	64.28	62.81	63.16	63.85	10,089,350.00
19.03.2025	68.05	64.70	65.38	67.55	15,572,550.00
20.03.2025	67.49	66.11	66.11	66.36	7,616,427.00
21.03.2025	67.04	64.64	65.60	66.60	11,824,140.00
24.03.2025	69.43	67.79	67.85	69.30	8,475,181.00
25.03.2025	69.82	68.71	69.17	69.49	5,202,181.00
26.03.2025	69.65	67.17	69.31	67.58	6,915,136.00
27.03.2025	68.62	66.66	67.27	68.17	8,033,365.00
28.03.2025	68.16	66.21	67.54	66.59	9,318,240.00
31.03.2025	66.10	64.40	65.47	65.59	10,087,850.00
01.04.2025	66.64	65.12	65.57	66.07	6,361,086.00
02.04.2025	68.09	64.85	64.92	67.90	5,693,226.00
03.04.2025	64.81	62.18	64.34	62.66	9,716,051.00
04.04.2025	60.57	57.12	60.54	59.09	15,422,590.00
07.04.2025	63.18	56.45	57.50	60.90	15,054,760.00
08.04.2025	63.97	59.17	63.18	60.07	12,556,630.00
09.04.2025	67.02	59.16	59.78	66.18	9,680,687.00
10.04.2025	65.34	62.00	64.13	64.13	13,077,240.00
11.04.2025	65.64	63.02	63.34	65.40	6,469,064.00
14.04.2025	67.19	65.00	67.02	65.46	6,784,995.00
15.04.2025	66.82	65.41	65.67	65.76	6,182,812.00
16.04.2025	65.79	63.75	64.64	64.77	5,460,866.00
17.04.2025	66.00	64.57	65.01	65.06	6,051,594.00
21.04.2025	64.75	62.55	63.94	63.59	6,511,897.00
22.04.2025	65.98	64.25	64.34	65.75	7,596,956.00
23.04.2025	76.43	70.92	76.02	71.15	19,053,680.00
24.04.2025	76.56	70.83	72.48	76.03	14,918,700.00
25.04.2025	76.64	74.14	75.15	75.85	14,315,780.00
28.04.2025	76.60	74.96	76.08	75.88	5,879,661.00
29.04.2025	76.89	75.66	75.93	76.68	5,442,494.00
30.04.2025	77.17	74.31	74.63	76.95	6,620,933.00
01.05.2025	79.35	78.12	78.49	78.63	8,435,295.00
02.05.2025	81.00	78.76	79.63	80.66	7,706,407.00
05.05.2025	80.89	79.66	80.10	80.17	6,762,415.00
06.05.2025	80.04	79.10	79.65	79.71	6,040,033.00
07.05.2025	81.08	79.27	79.71	80.84	8,289,238.00
08.05.2025	81.82	80.11	81.81	80.58	8,622,277.00
09.05.2025	81.44	80.35	80.95	80.88	5,926,735.00
12.05.2025	84.98	82.88	83.38	84.46	9,849,628.00
13.05.2025	86.80	84.62	84.76	85.78	7,683,224.00
14.05.2025	86.07	85.37	86.00	85.63	5,751,095.00
15.05.2025	86.14	84.72	85.37	85.97	5,957,512.00
16.05.2025	86.96	85.83	86.30	86.88	7,688,457.00
19.05.2025	86.77	84.84	84.84	86.41	8,315,936.00
20.05.2025	86.51	85.63	86.01	86.29	4,421,810.00
21.05.2025	87.22	85.39	85.67	85.69	6,506,686.00
22.05.2025	85.93	84.78	85.44	85.26	5,265,970.00
23.05.2025	86.00	83.44	83.87	85.55	4,476,000.00
27.05.2025	88.50	86.75	86.91	88.33	6,813,093.00
28.05.2025	88.78	87.84	88.20	88.13	6,070,631.00
29.05.2025	89.14	87.95	89.00	88.92	7,739,970.00
30.05.2025	89.98	88.15	89.04	89.93	21,458,420.00
02.06.2025	90.38	88.77	89.55	90.36	6,115,907.00
03.06.2025	91.88	90.71	90.89	91.68	6,525,501.00
04.06.2025	92.40	91.48	91.96	91.91	6,069,832.00
05.06.2025	93.32	91.88	92.36	92.52	8,685,875.00
06.06.2025	93.68	92.82	93.26	93.36	4,285,739.00
09.06.2025	93.90	92.77	93.55	92.96	7,591,472.00
10.06.2025	94.11	91.06	93.44	92.49	8,596,012.00
11.06.2025	93.30	91.61	92.56	93.07	7,601,436.00
12.06.2025	94.83	92.34	92.73	94.60	5,848,006.00
13.06.2025	93.77	92.08	93.01	92.49	7,121,460.00
16.06.2025	94.04	93.11	93.30	93.38	5,211,538.00
17.06.2025	93.73	92.22	92.59	92.80	12,654,050.00
18.06.2025	94.19	92.54	92.78	93.47	9,920,153.00
20.06.2025	94.51	92.98	94.14	93.82	16,207,210.00
23.06.2025	95.28	92.98	93.45	95.25	11,452,710.00
24.06.2025	96.69	94.88	96.17	95.80	11,952,160.00
25.06.2025	97.41	95.80	96.13	97.02	6,227,205.00
26.06.2025	97.99	96.89	97.03	96.98	12,465,900.00
27.06.2025	98.07	96.45	97.09	97.67	18,755,520.00
30.06.2025	99.00	97.38	97.97	98.75	8,228,011.00
01.07.2025	98.70	96.41	98.60	97.39	6,782,011.00
02.07.2025	98.52	96.17	96.74	98.52	6,354,149.00
03.07.2025	99.71	98.81	99.23	99.46	3,180,775.00
07.07.2025	99.99	98.19	99.35	98.55	9,825,590.00
08.07.2025	99.14	96.64	98.75	97.41	9,408,181.00
09.07.2025	98.79	97.44	97.89	98.21	6,244,272.00
10.07.2025	98.83	97.13	98.56	98.31	5,315,414.00
11.07.2025	98.97	97.93	98.21	98.76	6,656,176.00
14.07.2025	100.79	98.32	98.83	100.21	7,743,046.00
15.07.2025	101.00	98.88	100.74	99.44	5,507,556.00
16.07.2025	100.58	98.61	99.80	100.55	6,213,794.00
17.07.2025	102.08	100.10	100.10	101.96	6,949,481.00
18.07.2025	103.70	102.34	103.00	103.34	6,319,189.00
21.07.2025	104.16	102.52	103.04	103.71	6,507,690.00
22.07.2025	103.88	101.10	103.77	101.78	8,810,391.00
23.07.2025	108.85	95.19	107.23	100.71	30,054,490.00
24.07.2025	105.10	102.18	102.79	104.46	14,012,640.00
25.07.2025	106.02	104.67	104.79	105.02	7,302,175.00
28.07.2025	107.14	105.04	105.91	106.70	8,367,009.00
29.07.2025	108.54	104.97	107.82	105.31	9,475,932.00
30.07.2025	106.00	104.29	105.31	105.49	7,240,814.00
31.07.2025	108.20	106.27	106.80	106.51	15,264,450.00
01.08.2025	105.32	102.76	105.29	104.31	8,735,836.00
04.08.2025	108.75	106.41	108.56	108.63	8,988,713.00
05.08.2025	109.89	107.01	108.66	107.93	10,413,450.00
06.08.2025	109.50	107.54	108.25	109.50	6,504,705.00
07.08.2025	110.38	107.83	109.59	108.55	4,502,284.00
08.08.2025	110.60	108.50	109.16	109.98	5,048,748.00
11.08.2025	111.00	109.25	110.25	109.81	4,858,849.00
12.08.2025	111.87	109.79	110.16	111.85	7,057,964.00
13.08.2025	112.35	107.67	112.12	109.83	9,870,946.00
14.08.2025	110.83	108.77	109.01	110.74	6,246,751.00
15.08.2025	110.72	107.52	110.55	109.21	6,535,455.00
18.08.2025	111.38	109.72	110.00	111.06	6,808,138.00
19.08.2025	112.01	109.18	110.81	109.98	6,423,527.00

צרו איתנו קשר *5988