גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ'.פי > גרפים

עדכון אחרון 17:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.פי

HP

מניה HPQ 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	19.895	19.895	19.895	19.895	0.00
16:50	19.84	19.84	19.84	19.84	85,912.00
17:00	19.74	19.74	19.74	19.74	170,972.00
17:10	19.78	19.78	19.78	19.78	242,232.00
17:20	19.875	19.875	19.875	19.875	212,513.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.04.2026 17:00	19.5	19.385	19.5	19.425	735,934.00
16.04.2026 17:30	19.585	19.43	19.43	19.585	1,146,083.00
16.04.2026 18:00	19.725	19.585	19.5999	19.705	1,569,831.00
16.04.2026 18:30	19.81	19.655	19.695	19.8	2,475,159.00
16.04.2026 19:00	19.85	19.775	19.8	19.785	4,106,315.00
16.04.2026 19:30	19.795	19.695	19.79	19.695	5,150,181.00
16.04.2026 20:00	19.77	19.695	19.695	19.745	6,125,202.00
16.04.2026 20:30	19.7699	19.725	19.745	19.7301	5,458,350.00
16.04.2026 21:00	19.74	19.7	19.735	19.705	7,024,034.00
16.04.2026 21:30	19.81	19.7	19.7	19.785	6,134,295.00
16.04.2026 22:00	19.85	19.801	19.8101	19.801	6,678,131.00
16.04.2026 22:30	19.83	19.725	19.785	19.725	7,180,544.00
17.04.2026 16:30	19.99	19.72	19.8	19.945	566,528.00
17.04.2026 17:00	20.025	19.84	19.935	19.965	1,734,141.00
17.04.2026 17:30	20.015	19.945	19.9662	19.975	1,768,915.00
17.04.2026 18:00	20	19.87	19.975	19.87	2,349,981.00
17.04.2026 18:30	19.89	19.78	19.865	19.81	4,339,764.00
17.04.2026 19:00	19.83	19.77	19.78	19.825	3,719,938.00
17.04.2026 19:30	19.89	19.825	19.845	19.83	5,442,671.00
17.04.2026 20:00	19.84	19.705	19.83	19.725	6,840,172.00
17.04.2026 20:30	19.755	19.685	19.72	19.7299	7,628,671.00
17.04.2026 21:00	19.76	19.66	19.725	19.735	7,144,020.00
17.04.2026 21:30	19.8	19.73	19.73	19.765	7,432,422.00
17.04.2026 22:00	19.7899	19.73	19.755	19.765	7,393,278.00
17.04.2026 22:30	19.895	19.74	19.765	19.895	10,360,785.00
20.04.2026 16:30	19.98	19.69	19.815	19.7427	300,118.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	23.83	23.10	23.45	23.75	8,811,247.00
22.04.2025	24.25	23.77	24.02	24.18	6,406,114.00
23.04.2025	25.58	24.49	25.11	24.63	7,286,623.00
24.04.2025	25.35	24.55	24.74	25.33	6,520,448.00
25.04.2025	25.52	25.06	25.33	25.28	3,771,390.00
28.04.2025	25.54	25.02	25.28	25.39	5,250,839.00
29.04.2025	25.63	25.06	25.06	25.52	5,320,623.00
30.04.2025	25.67	24.92	24.92	25.57	6,200,417.00
01.05.2025	25.88	25.36	25.67	25.39	6,524,474.00
02.05.2025	26.08	25.79	25.93	25.95	5,550,729.00
05.05.2025	26.20	25.75	25.78	25.90	4,577,137.00
06.05.2025	25.93	25.49	25.62	25.63	5,276,578.00
07.05.2025	25.90	25.43	25.60	25.85	5,695,011.00
08.05.2025	26.65	25.98	26.10	26.33	5,941,674.00
09.05.2025	26.92	26.41	26.67	26.46	6,638,041.00
12.05.2025	29.06	28.13	28.18	28.26	10,451,170.00
13.05.2025	28.95	28.14	28.25	28.78	7,115,396.00
14.05.2025	28.94	28.53	28.80	28.65	7,214,442.00
15.05.2025	28.97	28.35	28.38	28.78	7,928,455.00
16.05.2025	29.37	28.88	28.90	29.32	7,798,403.00
19.05.2025	29.13	28.77	28.84	29.10	6,835,500.00
20.05.2025	29.48	28.80	29.10	28.98	7,762,934.00
21.05.2025	29.24	28.55	28.84	28.61	7,581,691.00
22.05.2025	28.75	28.38	28.50	28.50	5,729,316.00
23.05.2025	28.13	27.56	27.68	27.98	7,661,828.00
27.05.2025	28.47	28.14	28.44	28.34	10,301,880.00
28.05.2025	28.35	27.20	28.15	27.20	15,846,980.00
29.05.2025	25.90	23.59	23.82	24.95	26,449,720.00
30.05.2025	25.03	24.40	24.76	24.90	16,289,900.00
02.06.2025	24.98	24.45	24.94	24.91	9,582,262.00
03.06.2025	25.47	24.51	24.82	25.38	8,386,844.00
04.06.2025	25.71	25.11	25.46	25.18	12,720,360.00
05.06.2025	25.38	24.61	25.18	24.70	12,244,650.00
06.06.2025	25.30	24.84	25.00	25.18	12,429,960.00
09.06.2025	25.58	25.00	25.51	25.12	11,834,120.00
10.06.2025	25.69	25.07	25.19	25.56	9,361,537.00
11.06.2025	25.46	24.71	25.46	24.82	6,239,198.00
12.06.2025	24.91	24.64	24.75	24.74	5,662,921.00
13.06.2025	24.59	23.76	24.40	23.84	7,076,332.00
16.06.2025	24.56	23.98	24.05	24.52	8,025,770.00
17.06.2025	24.70	24.20	24.36	24.29	5,796,261.00
18.06.2025	24.41	24.10	24.28	24.18	8,657,838.00
20.06.2025	24.75	24.08	24.46	24.11	19,505,040.00
23.06.2025	24.01	23.45	23.98	23.91	9,442,194.00
24.06.2025	24.59	24.15	24.25	24.54	7,637,838.00
25.06.2025	24.60	24.31	24.55	24.53	8,127,864.00
26.06.2025	24.84	24.47	24.81	24.71	6,862,964.00
27.06.2025	24.97	24.43	24.74	24.77	13,796,800.00
30.06.2025	24.95	24.35	24.91	24.46	11,035,020.00
01.07.2025	25.82	24.30	24.31	25.50	13,484,910.00
02.07.2025	25.96	25.25	25.58	25.85	8,492,048.00
03.07.2025	26.25	25.98	26.08	26.00	4,740,163.00
07.07.2025	25.96	25.22	25.86	25.34	6,642,433.00
08.07.2025	26.01	25.26	25.52	25.80	7,986,762.00
09.07.2025	25.95	25.27	25.82	25.62	6,354,024.00
10.07.2025	26.26	25.59	25.68	25.73	7,606,431.00
11.07.2025	25.63	25.31	25.50	25.42	6,154,846.00
14.07.2025	25.38	24.66	25.20	24.83	9,447,582.00
15.07.2025	25.23	24.49	25.06	24.52	6,747,184.00
16.07.2025	24.63	24.10	24.54	24.56	5,913,576.00
17.07.2025	24.81	24.31	24.56	24.75	6,753,462.00
18.07.2025	25.11	24.72	24.96	25.06	7,172,883.00
21.07.2025	25.19	24.80	25.18	24.83	5,068,168.00
22.07.2025	25.42	24.83	24.95	25.41	7,839,379.00
23.07.2025	26.05	25.50	25.68	25.88	7,218,762.00
24.07.2025	25.92	25.56	25.72	25.69	6,053,247.00
25.07.2025	25.80	25.43	25.73	25.68	6,326,716.00
28.07.2025	25.94	25.49	25.74	25.85	5,895,425.00
29.07.2025	26.03	25.58	26.00	25.67	6,550,695.00
30.07.2025	25.80	24.93	25.75	25.10	7,172,127.00
31.07.2025	25.35	24.76	24.99	24.80	12,644,390.00
01.08.2025	24.64	24.10	24.52	24.45	7,929,358.00
04.08.2025	25.00	24.45	24.48	24.97	6,197,157.00
05.08.2025	25.36	24.92	25.25	25.05	6,279,912.00
06.08.2025	25.24	24.79	25.10	25.01	8,096,815.00
07.08.2025	25.52	25.03	25.43	25.35	7,841,558.00
08.08.2025	26.15	25.32	25.51	26.11	7,074,076.00
11.08.2025	26.36	25.46	26.16	25.51	7,536,463.00
12.08.2025	26.69	25.78	25.90	26.60	8,843,183.00
13.08.2025	27.33	26.57	26.57	27.14	9,405,734.00
14.08.2025	27.01	26.62	26.67	26.93	6,544,099.00
15.08.2025	27.16	26.57	27.09	26.74	6,974,121.00
18.08.2025	27.02	26.69	26.71	26.83	5,731,195.00
19.08.2025	27.36	26.91	26.95	27.00	7,143,397.00
20.08.2025	26.90	26.35	26.80	26.47	6,458,213.00
21.08.2025	26.58	26.30	26.42	26.58	7,323,779.00
22.08.2025	27.75	26.67	26.76	27.74	6,571,386.00
25.08.2025	27.78	27.44	27.65	27.50	8,112,900.00
26.08.2025	27.52	26.92	27.35	27.01	11,926,550.00
27.08.2025	27.26	26.90	27.07	27.11	11,508,410.00
28.08.2025	28.92	27.00	28.38	28.35	20,134,840.00
29.08.2025	28.75	28.01	28.10	28.54	12,745,410.00
02.09.2025	28.97	27.79	28.05	28.94	13,260,860.00
03.09.2025	29.20	28.51	29.00	28.70	8,245,392.00
04.09.2025	28.96	28.47	28.72	28.92	11,582,860.00
05.09.2025	29.45	28.90	29.05	29.34	8,673,270.00
08.09.2025	29.39	28.83	29.28	29.35	8,040,214.00
09.09.2025	29.55	28.92	29.21	29.04	9,859,971.00
10.09.2025	28.57	27.59	28.42	28.37	9,094,284.00
11.09.2025	28.80	28.25	28.52	28.34	8,052,599.00
12.09.2025	28.49	27.93	28.24	27.97	8,097,900.00
15.09.2025	28.10	27.70	28.04	27.75	6,326,037.00
16.09.2025	28.17	27.62	27.82	27.72	6,606,415.00
17.09.2025	28.50	27.69	27.77	27.90	12,905,980.00
18.09.2025	28.30	27.85	28.25	28.23	2,984,332.00
19.09.2025	28.30	27.99	28.24	28.26	1,580,959.00
22.09.2025	28.37	27.73	28.10	28.27	2,625,161.00
23.09.2025	28.85	28.36	28.37	28.54	2,953,862.00
24.09.2025	28.74	27.74	28.51	27.76	1,544,260.00
25.09.2025	27.14	26.81	27.14	26.81	3,527,694.00
26.09.2025	26.90	26.32	26.75	26.74	2,620,258.00
29.09.2025	27.04	26.68	26.88	26.91	3,126,711.00
30.09.2025	27.25	26.84	26.88	27.21	3,134,007.00
01.10.2025	27.22	26.40	27.19	26.69	5,869,392.00
02.10.2025	27.15	26.42	26.78	26.47	5,279,277.00
03.10.2025	27.28	26.50	26.64	26.63	4,965,507.00
06.10.2025	26.91	26.45	26.85	26.61	3,113,355.00
07.10.2025	26.84	26.20	26.79	26.56	9,569,224.00
08.10.2025	27.17	26.49	26.49	27.03	9,137,967.00
09.10.2025	27.33	26.73	27.10	26.97	5,845,478.00
10.10.2025	27.18	25.45	27.12	25.56	8,352,687.00
13.10.2025	27.38	26.01	26.01	27.34	8,220,616.00
14.10.2025	28.74	27.40	27.61	28.54	12,486,370.00
15.10.2025	28.99	28.39	28.85	28.64	11,806,070.00
16.10.2025	28.73	27.09	28.70	27.22	17,109,160.00
17.10.2025	27.61	27.00	27.16	27.36	5,900,694.00
20.10.2025	28.09	27.51	27.63	27.66	3,162,298.00
21.10.2025	28.50	27.67	27.78	28.15	4,191,125.00
22.10.2025	27.97	26.97	27.21	27.66	4,369,024.00
23.10.2025	28.14	27.67	27.82	27.83	6,192,142.00
24.10.2025	28.43	27.64	28.24	27.66	3,743,810.00
27.10.2025	28.09	27.70	27.97	27.92	4,456,817.00
28.10.2025	28.19	27.51	27.85	28.07	3,758,650.00
29.10.2025	28.25	27.57	27.82	27.71	4,050,332.00
30.10.2025	27.83	27.18	27.42	27.51	5,362,029.00
31.10.2025	27.88	27.29	27.52	27.68	6,180,669.00
03.11.2025	27.80	26.70	27.63	27.02	4,371,386.00
04.11.2025	26.71	25.91	26.54	25.95	4,298,003.00
05.11.2025	26.71	25.76	26.01	26.64	5,079,021.00
06.11.2025	26.69	26.10	26.67	26.17	4,009,072.00
07.11.2025	26.33	25.82	26.03	26.28	3,558,619.00
10.11.2025	26.58	25.18	26.52	25.28	7,727,911.00
11.11.2025	25.26	24.63	25.21	24.73	7,061,977.00
12.11.2025	25.32	24.85	24.85	25.22	4,436,148.00
13.11.2025	25.43	24.93	25.19	24.99	5,579,218.00
14.11.2025	25.00	24.47	24.70	24.53	3,873,163.00
17.11.2025	23.99	22.77	23.45	22.87	9,573,571.00
18.11.2025	23.01	22.40	22.70	22.71	5,637,965.00
19.11.2025	22.78	22.44	22.68	22.47	3,797,883.00
20.11.2025	22.94	22.27	22.72	22.63	5,783,502.00
21.11.2025	24.26	22.76	22.80	23.97	8,174,727.00
24.11.2025	24.50	23.97	24.19	24.40	7,017,943.00
25.11.2025	25.05	24.19	24.44	24.29	9,550,918.00
26.11.2025	24.58	23.50	23.99	23.99	10,454,030.00
28.11.2025	24.43	23.83	24.09	24.43	2,656,307.00
01.12.2025	24.72	23.98	24.11	24.42	5,420,412.00
02.12.2025	25.45	24.43	24.66	25.16	6,293,582.00
03.12.2025	25.47	24.97	25.23	25.20	5,254,029.00
04.12.2025	25.93	25.11	25.19	25.93	4,746,615.00
05.12.2025	26.04	25.65	25.86	25.88	3,726,200.00
08.12.2025	25.76	24.91	25.72	25.07	7,638,924.00
09.12.2025	25.51	24.75	24.79	25.38	4,263,516.00
10.12.2025	25.58	25.13	25.42	25.50	4,140,254.00
11.12.2025	25.49	25.10	25.11	25.41	4,688,203.00
12.12.2025	25.47	24.67	25.40	24.76	3,802,910.00
15.12.2025	25.03	24.38	24.96	24.50	6,141,225.00
16.12.2025	24.92	24.42	24.57	24.83	3,976,043.00
17.12.2025	24.89	24.22	24.75	24.43	5,600,038.00
18.12.2025	24.11	22.98	24.11	23.43	9,237,951.00
19.12.2025	23.53	23.07	23.39	23.24	10,643,610.00
22.12.2025	23.65	23.08	23.48	23.15	5,721,819.00
23.12.2025	23.39	22.78	23.13	22.91	4,486,545.00
24.12.2025	23.26	22.97	22.96	23.17	1,504,176.00
26.12.2025	23.31	23.14	23.24	23.27	2,291,391.00
29.12.2025	23.27	22.66	23.18	22.72	3,784,857.00
30.12.2025	22.98	22.66	22.68	22.93	4,106,390.00
31.12.2025	22.90	22.27	22.82	22.28	4,443,278.00
02.01.2026	22.59	22.01	22.57	22.13	7,735,537.00
05.01.2026	22.30	21.61	22.10	21.67	8,169,571.00
06.01.2026	22.37	21.36	21.61	22.16	8,483,211.00
07.01.2026	22.16	20.93	22.12	21.09	7,994,152.00
08.01.2026	21.90	20.65	20.82	21.40	10,857,740.00
09.01.2026	21.64	20.92	21.60	21.45	9,511,447.00
12.01.2026	21.62	21.13	21.47	21.16	5,642,399.00
13.01.2026	21.42	20.75	20.94	21.08	10,522,910.00
14.01.2026	21.59	20.70	21.05	20.75	6,132,982.00
15.01.2026	21.02	20.50	20.98	20.60	5,631,380.00
16.01.2026	20.74	19.98	20.10	20.38	8,954,605.00
20.01.2026	20.27	19.58	20.00	19.80	9,644,219.00
21.01.2026	19.99	19.27	19.86	19.53	7,742,056.00
22.01.2026	20.20	19.66	19.66	19.83	6,203,012.00
23.01.2026	19.69	19.20	19.67	19.41	8,346,482.00
26.01.2026	19.59	19.30	19.45	19.46	6,936,157.00
27.01.2026	19.51	19.15	19.49	19.37	7,284,781.00
28.01.2026	19.66	19.01	19.46	19.02	9,065,707.00
29.01.2026	19.62	18.93	19.07	19.36	8,384,403.00
30.01.2026	19.45	18.96	19.35	19.44	8,588,853.00
02.02.2026	19.93	19.40	19.48	19.80	12,993,110.00
03.02.2026	19.15	18.32	19.07	19.02	15,985,470.00
04.02.2026	20.55	19.31	19.31	19.81	13,224,440.00
05.02.2026	19.94	18.78	19.84	19.16	11,292,870.00
06.02.2026	19.90	19.14	19.20	19.64	6,234,113.00
09.02.2026	19.62	19.14	19.39	19.42	6,737,945.00
10.02.2026	20.42	19.62	19.66	19.81	6,998,282.00
11.02.2026	19.91	19.50	19.86	19.76	5,413,664.00
12.02.2026	19.26	18.26	18.96	18.89	11,420,700.00
13.02.2026	19.74	19.06	19.12	19.27	9,456,555.00
17.02.2026	19.37	18.49	19.14	18.51	9,097,482.00
18.02.2026	18.72	18.25	18.45	18.36	7,665,767.00
19.02.2026	18.62	18.25	18.31	18.34	4,903,840.00
20.02.2026	18.92	18.12	18.44	18.60	6,845,006.00
23.02.2026	18.65	18.13	18.49	18.36	7,291,756.00
24.02.2026	18.81	18.00	18.40	18.16	11,676,110.00
25.02.2026	19.20	17.56	17.79	18.21	21,970,280.00
26.02.2026	19.17	18.57	18.60	18.81	11,231,570.00
27.02.2026	19.03	18.41	18.60	19.01	10,471,590.00
02.03.2026	18.97	18.54	18.69	18.69	7,719,414.00
03.03.2026	19.06	18.46	18.54	19.00	5,969,830.00
04.03.2026	19.32	18.67	19.01	19.18	5,220,424.00
05.03.2026	19.58	19.10	19.20	19.36	6,134,806.00
06.03.2026	19.49	18.89	19.15	19.46	6,041,061.00
09.03.2026	19.19	18.50	19.13	18.95	9,039,832.00
10.03.2026	19.18	18.47	18.92	18.81	8,575,668.00
11.03.2026	19.03	18.26	18.69	18.45	5,747,750.00
12.03.2026	19.18	18.44	18.52	18.95	10,712,370.00
13.03.2026	19.15	18.61	19.10	18.94	5,239,939.00
16.03.2026	19.13	18.40	18.99	18.68	7,965,530.00
17.03.2026	19.01	18.70	18.82	18.77	4,442,036.00
18.03.2026	18.88	18.21	18.67	18.22	5,973,595.00
19.03.2026	18.89	18.01	18.15	18.48	6,320,121.00
20.03.2026	18.53	18.08	18.46	18.27	14,196,910.00
23.03.2026	18.67	18.02	18.41	18.54	6,074,940.00
24.03.2026	19.01	18.18	18.34	18.90	5,443,428.00
25.03.2026	20.14	19.09	19.11	19.48	9,919,205.00
26.03.2026	20.13	19.27	19.41	19.30	10,390,140.00
27.03.2026	19.52	18.92	19.28	19.43	13,237,340.00
30.03.2026	19.69	18.83	19.57	19.05	12,905,090.00
31.03.2026	19.33	18.67	19.17	19.21	12,443,740.00
01.04.2026	19.31	18.64	19.20	18.95	8,851,221.00
02.04.2026	19.52	18.64	18.99	19.51	7,772,375.00
06.04.2026	19.52	18.93	19.48	18.95	6,915,829.00
07.04.2026	18.99	18.53	18.76	18.63	6,854,782.00
08.04.2026	19.15	18.52	19.08	18.90	9,479,303.00
09.04.2026	18.97	18.13	18.80	18.36	10,050,360.00
10.04.2026	18.93	18.13	18.76	18.28	5,592,350.00
13.04.2026	19.41	18.15	18.30	19.24	15,119,110.00
14.04.2026	19.11	18.52	18.90	19.00	7,384,238.00
15.04.2026	19.32	18.85	19.20	19.24	5,974,676.00
16.04.2026	19.85	19.29	19.30	19.72	5,829,360.00
17.04.2026	20.03	19.66	19.83	19.89	6,706,223.00

צרו איתנו קשר *5988