גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינופסיס

Synopsys

מניה SNPS 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	617.78	617.78	617.78	617.78	0.00
16:50	622.9999	622.9999	622.9999	622.9999	32,677.00
17:00	619.31	619.31	619.31	619.31	19,491.00
17:10	616.82	616.82	616.82	616.82	33,617.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2025 17:00	618.315	616.5101	616.8025	617.565	1,456,133.00
14.08.2025 17:30	619.46	616.76	619.095	616.76	2,140,790.00
14.08.2025 18:00	617.48	613.25	616.885	614.1	3,436,821.00
14.08.2025 18:30	616.035	613.26	613.835	615.76	3,674,060.00
14.08.2025 19:00	615.725	612.36	615.725	613.68	4,758,729.00
14.08.2025 19:30	616.68	613.825	614.57	616.57	3,475,390.00
14.08.2025 20:00	616.24	615.26	616.085	615.27	3,830,231.00
14.08.2025 20:30	615.165	613.32	615.09	615.165	5,752,755.00
14.08.2025 21:00	614.92	612.81	614.92	612.95	7,623,383.00
14.08.2025 21:30	614	612.485	612.97	613.515	8,264,900.00
14.08.2025 22:00	614.0783	612.97	613.515	613.475	10,426,905.00
14.08.2025 22:30	617.73	612.85	613.5775	616.67	16,047,654.00
15.08.2025 16:30	615.38	607.26	613.38	608.28	1,978,769.00
15.08.2025 17:00	610.96	607.3	608.58	607.89	3,305,294.00
15.08.2025 17:30	609.2	606.4501	607.89	608.54	3,587,050.00
15.08.2025 18:00	613.76	608.62	608.62	613.76	3,977,268.00
15.08.2025 18:30	616.3794	612.71	614.09	614.98	5,678,543.00
15.08.2025 19:00	615.99	614.02	615.12	614.94	3,430,509.00
15.08.2025 19:30	616.751	615.295	615.295	615.9596	4,206,717.00
15.08.2025 20:00	617.63	615.4	615.82	617.63	5,997,689.00
15.08.2025 20:30	619.09	616.95	616.95	618.52	6,699,480.00
15.08.2025 21:00	618.59	615.81	618.59	617.71	7,365,081.00
15.08.2025 21:30	619.02	617.38	618.22	617.8002	7,315,502.00
15.08.2025 22:00	618.79	616.57	617.45	618.32	10,732,089.00
15.08.2025 22:30	619.68	616.59	618.6	617.995	14,629,556.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2024	558.78	544.82	549.00	558.22	740,678.00
20.08.2024	565.87	553.50	558.74	557.03	701,148.00
21.08.2024	568.44	556.68	559.57	564.68	858,113.00
22.08.2024	585.66	546.92	577.26	548.06	1,310,403.00
23.08.2024	558.88	538.12	558.88	539.39	1,052,550.00
26.08.2024	537.34	523.45	533.52	525.91	947,522.00
27.08.2024	529.54	518.07	521.93	521.78	1,462,063.00
28.08.2024	523.80	506.33	522.91	509.98	1,079,307.00
29.08.2024	526.43	513.43	514.92	517.02	927,645.00
30.08.2024	529.00	514.44	525.53	519.58	1,228,178.00
03.09.2024	514.40	479.09	514.15	481.22	2,534,274.00
04.09.2024	483.40	472.60	476.91	477.53	1,892,912.00
05.09.2024	484.08	469.58	475.06	476.03	1,204,323.00
06.09.2024	482.00	462.42	477.92	463.97	1,090,077.00
09.09.2024	467.16	457.52	466.53	464.16	1,799,802.00
10.09.2024	467.87	458.79	463.36	465.50	906,401.00
11.09.2024	482.54	460.13	466.49	481.50	1,499,000.00
12.09.2024	494.63	476.93	480.14	488.95	1,176,145.00
13.09.2024	494.77	485.00	488.95	490.07	938,059.00
16.09.2024	501.32	491.16	491.96	498.57	1,184,027.00
17.09.2024	507.60	496.27	505.86	502.25	1,389,110.00
18.09.2024	506.85	493.09	506.49	495.95	1,074,651.00
19.09.2024	521.43	510.69	517.18	514.12	1,262,266.00
20.09.2024	513.13	502.50	510.70	506.65	1,582,435.00
23.09.2024	509.92	505.29	507.41	505.79	731,238.00
24.09.2024	510.96	497.16	507.69	506.83	980,017.00
25.09.2024	511.79	503.82	506.02	510.36	791,311.00
26.09.2024	525.49	509.20	523.98	515.40	890,574.00
27.09.2024	519.14	509.08	519.14	513.31	517,373.00
30.09.2024	511.48	502.10	511.48	506.39	834,347.00
01.10.2024	508.36	490.55	507.54	495.56	1,116,048.00
02.10.2024	506.27	493.28	493.91	496.82	636,063.00
03.10.2024	499.15	490.58	490.58	495.41	864,564.00
04.10.2024	510.30	496.10	509.62	499.12	636,821.00
07.10.2024	497.14	489.45	493.00	494.87	826,180.00
08.10.2024	518.16	498.24	498.70	517.76	1,151,108.00
09.10.2024	530.40	516.39	517.37	529.00	936,103.00
10.10.2024	536.42	525.34	526.08	533.08	931,791.00
11.10.2024	541.23	530.00	531.97	539.92	825,863.00
14.10.2024	547.13	541.64	544.31	545.46	902,109.00
15.10.2024	550.59	515.69	548.30	517.56	1,493,115.00
16.10.2024	515.97	495.50	515.97	501.35	1,661,120.00
17.10.2024	514.72	501.50	511.24	504.69	1,119,836.00
18.10.2024	513.68	499.05	500.65	507.03	854,735.00
21.10.2024	507.50	501.12	501.93	505.59	819,311.00
22.10.2024	503.55	495.39	500.90	502.41	770,632.00
23.10.2024	502.42	489.77	498.14	493.41	651,063.00
24.10.2024	500.65	491.12	497.07	495.25	661,963.00
25.10.2024	508.36	498.63	500.22	501.58	639,544.00
28.10.2024	505.20	495.91	505.16	496.18	637,896.00
29.10.2024	531.38	509.35	511.00	529.21	1,266,898.00
30.10.2024	536.87	523.28	526.20	536.42	1,238,457.00
31.10.2024	531.97	512.83	531.97	513.61	1,210,960.00
04.11.2024	527.25	516.98	521.60	524.52	582,968.00
05.11.2024	532.36	521.15	527.35	521.98	625,688.00
06.11.2024	554.84	534.29	536.40	553.15	1,311,780.00
07.11.2024	574.64	557.82	560.00	573.59	1,098,467.00
11.11.2024	561.55	553.29	559.50	556.26	606,511.00
12.11.2024	555.86	548.74	551.30	553.47	604,543.00
13.11.2024	567.01	550.08	550.26	557.96	632,638.00
14.11.2024	557.41	541.66	555.18	548.31	790,292.00
15.11.2024	542.14	519.66	542.14	520.75	1,025,536.00
18.11.2024	530.98	518.92	523.68	523.98	894,916.00
19.11.2024	535.00	515.00	516.85	534.02	570,573.00
20.11.2024	542.16	528.60	535.85	541.56	732,526.00
21.11.2024	560.55	543.54	549.06	557.94	864,051.00
22.11.2024	568.41	555.81	557.88	565.07	897,924.00
25.11.2024	570.28	557.62	569.41	561.87	915,270.00
26.11.2024	562.81	549.58	562.65	553.95	763,787.00
27.11.2024	552.73	542.89	552.73	547.74	771,172.00
29.11.2024	565.27	547.16	548.14	558.49	598,488.00
02.12.2024	566.94	554.84	555.93	565.93	742,228.00
03.12.2024	570.79	559.21	560.36	570.19	763,953.00
04.12.2024	592.99	577.77	580.00	588.00	1,781,762.00
05.12.2024	558.87	513.09	544.52	515.29	5,075,304.00
06.12.2024	529.80	515.68	518.85	517.28	2,333,989.00
09.12.2024	517.71	504.80	515.29	508.49	1,895,224.00
10.12.2024	507.65	495.40	505.00	505.32	1,783,009.00
11.12.2024	515.87	509.36	511.35	512.06	1,004,854.00
12.12.2024	514.98	508.08	512.05	511.73	726,424.00
13.12.2024	516.00	499.25	507.75	508.28	1,214,855.00
16.12.2024	525.33	505.50	507.39	522.11	1,310,735.00
17.12.2024	524.73	510.98	520.35	511.87	1,433,642.00
18.12.2024	519.43	492.25	512.73	494.43	1,086,105.00
19.12.2024	509.98	493.01	502.39	493.35	1,126,414.00
20.12.2024	501.55	483.50	486.82	492.18	2,190,667.00
23.12.2024	507.95	488.66	493.92	492.58	1,126,001.00
24.12.2024	500.51	492.20	494.23	500.16	426,471.00
26.12.2024	500.83	494.76	495.15	495.82	541,921.00
27.12.2024	495.20	485.07	490.85	490.91	649,413.00
30.12.2024	491.55	478.84	485.99	486.74	657,105.00
31.12.2024	489.05	483.56	487.70	485.36	627,125.00
06.01.2025	509.09	498.22	499.66	501.06	881,222.00
07.01.2025	502.79	485.79	501.59	487.62	1,209,149.00
08.01.2025	502.79	490.41	491.42	502.00	1,249,957.00
10.01.2025	498.33	485.11	496.89	492.54	1,281,572.00
13.01.2025	493.39	485.21	489.08	487.43	890,713.00
14.01.2025	494.78	484.66	492.66	490.36	832,957.00
15.01.2025	510.95	501.28	501.46	507.19	1,073,627.00
16.01.2025	523.88	508.38	512.25	515.81	1,159,103.00
17.01.2025	529.95	523.88	529.23	526.70	1,239,882.00
21.01.2025	535.48	527.07	532.00	529.75	1,190,392.00
22.01.2025	547.40	531.21	531.21	544.70	1,091,531.00
23.01.2025	556.31	537.87	540.76	551.54	1,523,568.00
24.01.2025	553.27	542.15	552.89	546.19	880,441.00
27.01.2025	530.00	502.19	523.28	510.73	1,838,847.00
28.01.2025	527.84	504.00	510.20	526.12	1,606,119.00
29.01.2025	523.96	511.22	523.61	512.71	890,705.00
30.01.2025	528.15	515.74	515.90	526.36	740,458.00
31.01.2025	533.98	523.47	528.26	525.48	1,094,952.00
03.02.2025	517.92	510.00	511.69	517.30	199,699.00
04.02.2025	524.34	514.82	516.91	523.88	859,261.00
05.02.2025	529.64	515.79	524.57	527.49	276,082.00
06.02.2025	536.04	528.88	530.99	533.18	682,870.00
07.02.2025	545.65	522.00	536.00	525.82	702,990.00
10.02.2025	536.21	526.27	527.85	531.33	767,958.00
11.02.2025	530.03	524.58	526.81	529.14	430,046.00
12.02.2025	517.72	507.95	513.58	509.71	979,599.00
13.02.2025	525.15	508.31	509.71	524.67	569,794.00
14.02.2025	527.66	519.41	527.36	522.53	943,021.00
18.02.2025	528.00	516.07	527.96	525.00	1,105,014.00
19.02.2025	521.27	486.57	521.27	500.98	2,410,744.00
20.02.2025	505.17	493.48	502.41	493.97	1,270,601.00
21.02.2025	493.74	472.74	493.74	474.84	1,367,007.00
24.02.2025	481.13	465.00	479.28	470.08	1,237,263.00
25.02.2025	469.27	457.00	467.64	457.95	1,865,441.00
26.02.2025	476.70	462.24	465.00	470.46	1,530,850.00
27.02.2025	488.00	454.05	481.50	454.71	2,034,300.00
28.02.2025	463.48	448.11	462.29	457.28	1,571,703.00
03.03.2025	467.73	442.29	463.57	443.26	2,101,489.00
04.03.2025	451.97	429.77	440.37	444.81	1,620,504.00
05.03.2025	451.29	433.91	437.32	447.96	1,273,517.00
06.03.2025	450.36	435.84	439.00	445.73	1,522,980.00
07.03.2025	452.54	433.50	443.26	450.88	1,118,977.00
10.03.2025	441.58	427.30	437.40	429.85	1,711,180.00
11.03.2025	440.52	427.73	431.03	430.68	1,588,309.00
12.03.2025	449.74	431.85	442.23	432.46	1,899,253.00
13.03.2025	439.43	425.73	431.63	428.58	1,541,351.00
14.03.2025	447.98	433.05	433.05	446.23	1,118,063.00
17.03.2025	460.81	440.00	445.00	453.51	1,488,898.00
18.03.2025	454.59	445.02	448.81	447.99	1,020,074.00
19.03.2025	455.49	440.82	447.18	450.28	1,108,300.00
20.03.2025	453.93	443.19	446.89	449.99	810,241.00
21.03.2025	454.61	438.12	441.20	448.60	3,362,075.00
24.03.2025	464.22	455.54	456.82	457.77	974,180.00
25.03.2025	458.64	453.71	457.43	457.23	758,958.00
26.03.2025	460.43	447.11	454.35	449.90	749,020.00
27.03.2025	450.58	440.43	445.48	446.23	699,026.00
28.03.2025	448.05	437.06	446.92	437.95	940,945.00
31.03.2025	431.68	423.08	429.02	428.85	1,371,006.00
01.04.2025	436.72	423.17	430.11	435.94	985,376.00
02.04.2025	443.62	425.00	426.16	438.55	1,108,608.00
03.04.2025	421.13	404.08	417.68	417.76	2,132,149.00
04.04.2025	408.94	387.41	402.99	388.13	2,217,795.00
07.04.2025	402.00	365.74	375.96	380.90	3,000,431.00
08.04.2025	403.19	376.23	391.39	381.59	2,164,214.00
09.04.2025	432.54	375.97	380.88	428.70	1,683,276.00
10.04.2025	417.73	391.61	415.32	406.89	1,537,446.00
11.04.2025	425.70	402.83	407.07	421.21	1,745,511.00
14.04.2025	430.55	416.00	428.90	421.98	1,119,513.00
15.04.2025	430.32	422.23	423.09	425.65	908,288.00
16.04.2025	423.56	408.62	416.19	415.65	1,063,605.00
17.04.2025	421.78	412.10	421.38	413.32	1,001,845.00
21.04.2025	407.29	396.03	406.26	402.36	901,352.00
22.04.2025	417.16	402.86	407.69	413.40	945,073.00
23.04.2025	441.38	420.17	432.34	422.23	1,007,468.00
24.04.2025	440.18	423.00	426.16	438.90	1,091,986.00
25.04.2025	447.31	433.31	435.64	446.62	1,032,096.00
28.04.2025	447.46	436.88	444.39	443.97	1,116,978.00
29.04.2025	462.43	444.24	445.83	460.77	1,413,838.00
30.04.2025	460.71	448.65	449.67	459.01	1,337,295.00
01.05.2025	467.73	457.70	462.47	459.36	1,136,696.00
02.05.2025	476.43	467.58	469.85	472.28	1,293,513.00
05.05.2025	482.87	465.59	469.17	477.41	1,074,223.00
06.05.2025	478.54	467.86	468.76	473.55	731,914.00
07.05.2025	483.86	473.11	474.15	480.54	894,863.00
08.05.2025	491.32	482.72	485.00	484.50	1,011,581.00
09.05.2025	487.83	479.04	487.11	482.90	571,374.00
12.05.2025	506.66	497.05	503.66	505.59	1,099,065.00
13.05.2025	516.58	505.58	506.58	515.71	821,206.00
14.05.2025	518.08	512.36	512.36	517.66	881,554.00
15.05.2025	521.10	512.19	516.63	514.48	826,295.00
16.05.2025	516.67	509.74	514.48	514.43	946,419.00
19.05.2025	518.47	504.14	507.50	516.01	848,473.00
20.05.2025	515.73	508.00	512.50	515.61	740,907.00
21.05.2025	514.02	501.27	507.22	501.46	865,688.00
22.05.2025	506.59	497.12	500.74	503.48	774,189.00
23.05.2025	501.97	493.73	495.32	498.85	669,236.00
27.05.2025	515.08	504.36	507.14	511.79	1,251,806.00
28.05.2025	514.99	445.00	511.02	462.43	4,741,158.00
29.05.2025	487.99	437.69	473.00	454.99	4,279,064.00
30.05.2025	465.76	447.48	450.36	463.98	3,355,900.00
02.06.2025	466.46	452.49	459.92	466.15	1,299,091.00
03.06.2025	471.96	461.11	464.56	466.26	1,294,632.00
04.06.2025	474.21	463.60	467.32	473.19	972,028.00
05.06.2025	490.67	472.88	475.60	482.20	1,675,369.00
06.06.2025	490.76	482.48	486.32	486.00	942,707.00
09.06.2025	512.00	495.01	503.88	495.77	1,611,802.00
10.06.2025	504.53	493.28	495.77	504.18	890,998.00
11.06.2025	505.98	498.24	503.25	500.73	1,104,127.00
12.06.2025	500.89	494.72	497.26	494.99	867,673.00
13.06.2025	488.65	477.53	486.44	478.86	1,161,930.00
16.06.2025	482.83	473.75	480.50	479.41	1,386,329.00
17.06.2025	484.53	473.82	477.81	475.40	765,351.00
18.06.2025	478.49	468.76	473.33	473.71	1,040,408.00
20.06.2025	482.53	468.54	480.00	470.53	1,508,397.00
23.06.2025	474.20	460.89	468.89	470.98	888,951.00
24.06.2025	481.00	472.56	474.30	478.98	866,079.00
25.06.2025	487.68	474.00	478.98	487.27	867,815.00
26.06.2025	496.71	486.05	489.01	495.70	1,018,255.00
27.06.2025	521.69	500.01	500.01	502.63	2,151,666.00
30.06.2025	517.40	503.92	505.89	512.68	1,343,365.00
01.07.2025	522.85	506.08	509.21	521.78	1,512,371.00
02.07.2025	526.09	514.00	517.18	523.11	978,961.00
03.07.2025	555.00	536.35	544.70	548.74	2,019,963.00
07.07.2025	545.08	534.34	544.11	536.52	1,383,519.00
08.07.2025	552.35	538.98	540.67	551.51	1,313,870.00
09.07.2025	554.42	544.06	552.38	550.95	839,818.00
10.07.2025	569.44	545.83	552.49	566.19	1,774,496.00
11.07.2025	572.91	559.14	563.97	559.28	1,353,442.00
14.07.2025	579.00	542.49	575.00	549.53	5,079,616.00
15.07.2025	570.38	549.00	553.89	569.10	3,178,072.00
16.07.2025	574.98	550.62	569.25	571.20	7,849,685.00
17.07.2025	590.00	562.99	567.51	589.01	3,617,777.00
18.07.2025	600.90	578.87	588.21	584.76	3,682,238.00
21.07.2025	596.43	582.65	587.59	591.46	2,444,585.00
22.07.2025	617.00	578.87	583.92	615.13	2,888,918.00
23.07.2025	618.49	605.03	612.80	614.42	2,001,611.00
24.07.2025	615.05	606.31	611.55	609.68	1,414,080.00
25.07.2025	611.65	600.86	611.65	601.55	1,819,681.00
28.07.2025	607.71	588.37	605.28	592.63	1,755,284.00
29.07.2025	647.20	613.58	614.06	635.81	3,200,034.00
30.07.2025	651.73	632.66	635.14	645.35	1,916,372.00
31.07.2025	646.28	632.74	644.78	633.47	1,164,342.00
01.08.2025	625.31	608.10	617.55	618.65	1,300,229.00
04.08.2025	636.61	615.78	622.42	636.02	1,121,000.00
05.08.2025	636.25	624.08	634.77	628.50	1,031,858.00
06.08.2025	630.29	615.95	627.50	625.88	1,014,131.00
07.08.2025	632.99	608.19	632.83	620.33	1,109,797.00
08.08.2025	625.23	618.36	625.00	619.42	700,503.00
11.08.2025	623.47	613.65	620.40	616.12	955,929.00
12.08.2025	627.12	609.16	615.42	625.80	1,168,333.00
13.08.2025	628.89	612.69	628.75	618.57	1,012,100.00
14.08.2025	619.79	612.17	616.50	616.36	953,324.00
15.08.2025	620.00	606.31	616.36	617.91	881,358.00

צרו איתנו קשר *5988