גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.פי.אי. גרופ > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.פי.אי. גרופ

API Group

מניה APG 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	35.225	35.225	35.225	35.225	0.00
16:50	35.3	35.3	35.3	35.3	8,189.00
17:00	35.195	35.195	35.195	35.195	11,660.00
17:10	35.16	35.16	35.16	35.16	18,502.00
17:20	35.055	35.055	35.055	35.055	11,065.00
17:30	35.05	35.05	35.05	35.05	8,519.00
17:40	35.02	35.02	35.02	35.02	8,628.00
17:50	35.14	35.14	35.14	35.14	7,751.00
18:00	35.22	35.22	35.22	35.22	14,442.00
18:10	35.265	35.265	35.265	35.265	23,068.00
18:20	35.275	35.275	35.275	35.275	23,854.00
18:30	35.23	35.23	35.23	35.23	26,153.00
18:40	35.175	35.175	35.175	35.175	11,950.00
18:50	35.105	35.105	35.105	35.105	11,682.00
19:00	35.13	35.13	35.13	35.13	6,369.00
19:10	35.15	35.15	35.15	35.15	8,157.00
19:20	35.09	35.09	35.09	35.09	7,756.00
19:30	35.105	35.105	35.105	35.105	10,512.00
19:40	35.065	35.065	35.065	35.065	5,147.00
19:50	35.095	35.095	35.095	35.095	7,948.00
20:00	35.095	35.095	35.095	35.095	4,996.00
20:10	35.115	35.115	35.115	35.115	9,033.00
20:20	35.12	35.12	35.12	35.12	6,950.00
20:30	35.165	35.165	35.165	35.165	14,755.00
20:40	35.15	35.15	35.15	35.15	6,244.00
20:50	35.14	35.14	35.14	35.14	5,216.00
21:00	35.14	35.14	35.14	35.14	8,524.00
21:10	35.14	35.14	35.14	35.14	5,618.00
21:20	35.1	35.1	35.1	35.1	4,897.00
21:30	35.1	35.1	35.1	35.1	5,474.00
21:40	35.1	35.1	35.1	35.1	7,713.00
21:50	35.035	35.035	35.035	35.035	6,243.00
22:00	34.945	34.945	34.945	34.945	13,200.00
22:10	34.93	34.93	34.93	34.93	14,920.00
22:20	34.985	34.985	34.985	34.985	14,390.00
22:30	34.955	34.955	34.955	34.955	15,208.00
22:40	34.96	34.96	34.96	34.96	22,390.00
22:50	34.91	34.91	34.91	34.91	24,122.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	34.8925	34.703	34.74	34.8925	44,857.00
20.10.2025 17:30	34.99	34.85	34.87	34.945	69,472.00
20.10.2025 18:00	34.955	34.8	34.94	34.87	111,706.00
20.10.2025 18:30	34.92	34.78	34.88	34.795	154,924.00
20.10.2025 19:00	34.86	34.78	34.78	34.835	151,750.00
20.10.2025 19:30	34.935	34.82	34.845	34.92	230,898.00
20.10.2025 20:00	35.01	34.92	34.92	35.01	216,405.00
20.10.2025 20:30	35.075	35.01	35.01	35.06	209,218.00
20.10.2025 21:00	35.095	35.04	35.0555	35.04	271,000.00
20.10.2025 21:30	35.1	35.02	35.04	35.1	293,823.00
20.10.2025 22:00	35.09	34.965	35.085	34.98	427,818.00
20.10.2025 22:30	34.975	34.83	34.95	34.83	704,701.00
21.10.2025 16:30	35.01	34.715	34.715	34.865	17,070.00
21.10.2025 17:00	34.865	34.68	34.83	34.77	58,508.00
21.10.2025 17:30	34.9884	34.68	34.72	34.9884	64,329.00
21.10.2025 18:00	35.02	34.965	34.98	34.98	124,864.00
21.10.2025 18:30	35.045	34.915	34.99	34.915	126,548.00
21.10.2025 19:00	35.03	34.925	34.925	35.03	135,122.00
21.10.2025 19:30	35.04	34.95	35.015	35.03	491,151.00
21.10.2025 20:00	35.18	35.03	35.04	35.07	700,883.00
21.10.2025 20:30	35.075	35.03	35.07	35.05	418,919.00
21.10.2025 21:00	35.08	34.99	35.04	35.04	613,737.00
21.10.2025 21:30	35.075	35.02	35.055	35.055	508,864.00
21.10.2025 22:00	35.0843	35.03	35.05	35.07	868,727.00
21.10.2025 22:30	35.175	34.995	35.065	34.995	1,000,348.00
22.10.2025 16:30	35.23	34.84	35.035	34.84	7,195.00
22.10.2025 17:00	34.925	34.71	34.77	34.71	84,737.00
22.10.2025 17:30	34.68	34.16	34.67	34.3	260,710.00
22.10.2025 18:00	34.34	33.87	34.315	33.92	419,412.00
22.10.2025 18:30	34.36	33.96	34	34.25	511,369.00
22.10.2025 19:00	34.28	34.12	34.2401	34.2	571,434.00
22.10.2025 19:30	34.27	34.02	34.235	34.27	710,516.00
22.10.2025 20:00	34.28	34.055	34.27	34.09	569,274.00
22.10.2025 20:30	34.13	33.91	34.1	33.925	442,489.00
22.10.2025 21:00	33.995	33.76	33.995	33.9	838,338.00
22.10.2025 21:30	33.92	33.8	33.9	33.88	862,625.00
22.10.2025 22:00	33.87	33.745	33.87	33.79	679,519.00
22.10.2025 22:30	33.805	33.65	33.785	33.65	1,042,094.00
23.10.2025 16:30	34.21	33.725	33.725	34.15	24,977.00
23.10.2025 17:00	34.26	34.01	34.195	34.2	75,668.00
23.10.2025 17:30	34.3	34.16	34.16	34.3	108,777.00
23.10.2025 18:00	34.33	34.15	34.3	34.2201	170,331.00
23.10.2025 18:30	34.33	34.19	34.2	34.24	313,046.00
23.10.2025 19:00	34.305	34.18	34.225	34.27	418,852.00
23.10.2025 19:30	34.356	34.27	34.27	34.285	380,594.00
23.10.2025 20:00	34.35	34.19	34.31	34.35	474,518.00
23.10.2025 20:30	34.48	34.33	34.35	34.48	589,824.00
23.10.2025 21:00	34.54	34.48	34.48	34.505	701,432.00
23.10.2025 21:30	34.53	34.495	34.5	34.5	844,329.00
23.10.2025 22:00	34.555	34.47	34.5	34.535	858,963.00
23.10.2025 22:30	34.6	34.52	34.535	34.525	1,231,234.00
24.10.2025 16:30	35.38	34.965	34.965	35.22	13,814.00
24.10.2025 17:00	35.26	35.0224	35.26	35.06	64,633.00
24.10.2025 17:30	35.22	35.01	35.04	35.2	93,763.00
24.10.2025 18:00	35.33	35.195	35.225	35.2	174,935.00
24.10.2025 18:30	35.21	35.09	35.21	35.135	278,248.00
24.10.2025 19:00	35.15	35.07	35.13	35.09	231,403.00
24.10.2025 19:30	35.12	35.06	35.1	35.09	303,961.00
24.10.2025 20:00	35.165	35.09	35.09	35.16	317,218.00
24.10.2025 20:30	35.17	35.11	35.16	35.125	317,662.00
24.10.2025 21:00	35.155	35.09	35.15	35.09	316,844.00
24.10.2025 21:30	35.1	34.925	35.09	34.93	406,988.00
24.10.2025 22:00	34.995	34.905	34.95	34.91	516,610.00
24.10.2025 22:30	34.97	34.77	34.905	34.77	656,484.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	33.23	32.83	33.05	32.87	2,230,099.00
29.10.2024	34.06	32.61	32.62	33.94	1,288,040.00
30.10.2024	34.23	33.16	33.74	33.21	1,663,740.00
31.10.2024	34.22	32.75	32.90	34.14	2,198,096.00
04.11.2024	35.93	35.23	35.30	35.25	2,959,022.00
05.11.2024	35.35	34.97	35.28	35.11	1,940,579.00
06.11.2024	37.21	35.53	36.50	36.98	2,608,353.00
07.11.2024	37.26	36.52	36.98	36.75	998,115.00
11.11.2024	37.37	36.76	37.15	36.87	786,031.00
12.11.2024	37.07	36.00	36.82	36.96	2,245,922.00
13.11.2024	37.17	36.49	36.95	36.52	1,868,932.00
14.11.2024	36.69	35.96	36.50	36.21	1,090,696.00
15.11.2024	36.13	35.22	35.94	35.37	1,459,468.00
18.11.2024	35.83	35.23	35.30	35.71	760,116.00
19.11.2024	35.95	35.23	35.38	35.75	706,551.00
20.11.2024	36.04	35.30	35.75	36.00	804,779.00
21.11.2024	37.10	36.03	36.28	37.00	1,747,462.00
22.11.2024	37.04	36.19	36.19	37.01	1,398,873.00
25.11.2024	38.74	37.51	37.56	38.25	2,055,855.00
26.11.2024	38.63	37.24	38.52	37.63	1,211,532.00
27.11.2024	37.90	37.13	37.80	37.55	853,598.00
29.11.2024	38.14	37.69	37.69	37.78	484,464.00
02.12.2024	38.12	37.49	38.08	37.65	832,542.00
03.12.2024	37.86	37.28	37.61	37.65	504,894.00
04.12.2024	38.61	37.40	37.57	38.50	889,338.00
05.12.2024	40.89	38.47	40.34	38.71	2,321,455.00
06.12.2024	39.60	38.32	39.35	38.60	1,326,259.00
09.12.2024	39.72	38.26	38.68	39.12	2,293,203.00
10.12.2024	39.42	38.37	39.01	39.20	1,526,857.00
11.12.2024	39.59	38.87	39.59	39.26	2,309,263.00
12.12.2024	39.32	38.19	39.21	38.20	1,476,823.00
13.12.2024	38.44	37.23	38.21	37.63	1,675,595.00
16.12.2024	37.93	37.26	37.26	37.55	1,268,555.00
17.12.2024	39.15	37.39	37.39	38.77	2,414,613.00
18.12.2024	39.14	37.03	38.74	37.04	1,794,438.00
19.12.2024	37.62	36.52	37.35	36.60	1,269,478.00
20.12.2024	37.75	36.10	36.35	36.94	1,899,216.00
23.12.2024	36.96	36.28	36.69	36.57	777,657.00
24.12.2024	36.72	36.35	36.52	36.71	225,162.00
26.12.2024	36.69	36.34	36.59	36.51	814,893.00
27.12.2024	36.51	35.92	36.01	36.00	493,864.00
30.12.2024	36.23	34.99	35.60	36.02	1,002,858.00
31.12.2024	36.39	35.88	36.09	35.97	892,167.00
06.01.2025	37.28	36.40	36.86	36.48	886,009.00
07.01.2025	37.30	35.86	36.62	36.99	2,472,266.00
08.01.2025	37.12	36.21	36.82	36.36	1,266,401.00
10.01.2025	36.20	35.21	35.92	35.67	979,563.00
13.01.2025	35.84	35.11	35.29	35.78	1,117,361.00
14.01.2025	37.45	36.26	36.53	37.12	1,215,136.00
15.01.2025	37.99	37.32	37.92	37.36	793,700.00
16.01.2025	37.73	37.22	37.36	37.39	700,822.00
17.01.2025	38.13	37.35	37.82	37.45	933,424.00
21.01.2025	38.43	37.83	37.91	38.36	827,070.00
22.01.2025	38.95	38.07	38.66	38.22	789,721.00
23.01.2025	38.49	37.84	38.19	38.14	882,210.00
24.01.2025	38.40	37.88	38.16	38.18	883,229.00
27.01.2025	37.51	36.78	37.30	36.98	1,428,628.00
28.01.2025	37.26	36.76	37.25	37.10	1,017,043.00
29.01.2025	37.92	37.16	37.17	37.49	1,405,343.00
30.01.2025	38.27	37.59	37.84	38.18	1,323,113.00
31.01.2025	38.82	37.90	38.38	38.15	1,309,501.00
03.02.2025	37.47	36.99	37.07	37.47	72,867.00
04.02.2025	38.30	37.65	37.82	37.84	1,215,613.00
05.02.2025	38.22	37.82	38.10	37.98	343,869.00
06.02.2025	38.80	37.78	37.94	38.64	1,018,833.00
07.02.2025	39.10	38.18	38.85	38.52	1,119,979.00
10.02.2025	39.07	38.53	38.90	38.77	1,085,912.00
11.02.2025	38.83	38.18	38.41	38.31	997,083.00
12.02.2025	38.02	37.32	37.70	37.59	635,535.00
13.02.2025	37.92	36.79	37.80	37.30	1,130,964.00
14.02.2025	37.78	37.25	37.55	37.50	819,461.00
18.02.2025	37.80	37.14	37.40	37.46	937,745.00
19.02.2025	40.38	37.22	37.42	40.37	2,749,919.00
20.02.2025	41.27	40.18	41.00	40.88	2,912,171.00
21.02.2025	41.31	39.37	41.24	39.79	2,256,550.00
24.02.2025	40.19	38.99	40.00	39.21	1,526,081.00
25.02.2025	39.96	39.36	39.55	40.07	2,080,524.00
26.02.2025	40.79	38.08	40.23	40.00	3,066,680.00
27.02.2025	40.14	38.59	39.50	38.75	2,511,267.00
28.02.2025	39.28	38.43	38.66	39.27	3,614,780.00
03.03.2025	39.49	37.06	39.23	37.40	2,844,219.00
04.03.2025	37.91	35.40	36.72	36.81	3,703,454.00
05.03.2025	37.29	36.28	36.96	37.13	1,745,201.00
06.03.2025	37.01	35.92	36.45	36.08	2,019,176.00
07.03.2025	36.38	35.03	36.10	36.28	2,869,851.00
10.03.2025	36.26	35.44	35.57	35.95	3,044,177.00
11.03.2025	37.13	35.58	35.95	36.40	3,345,500.00
12.03.2025	37.22	36.19	36.88	36.75	1,557,035.00
13.03.2025	37.08	35.64	36.68	35.75	1,151,414.00
14.03.2025	37.23	36.06	36.30	37.17	967,239.00
17.03.2025	37.80	36.72	36.97	37.52	880,409.00
18.03.2025	37.60	36.78	37.47	37.10	813,778.00
19.03.2025	37.94	36.94	37.19	37.76	930,107.00
20.03.2025	38.04	37.42	37.50	37.57	814,068.00
21.03.2025	37.48	36.67	37.21	37.14	1,669,239.00
24.03.2025	38.61	37.77	37.86	38.40	1,092,896.00
25.03.2025	38.70	37.59	38.31	37.97	883,363.00
26.03.2025	37.91	36.50	37.88	36.73	965,327.00
27.03.2025	36.87	35.96	36.52	36.70	1,213,167.00
28.03.2025	36.91	35.75	36.68	35.98	1,140,305.00
31.03.2025	35.87	35.00	35.63	35.76	1,812,239.00
01.04.2025	36.16	35.18	35.59	35.89	1,432,792.00
02.04.2025	36.51	35.20	35.20	36.33	1,101,296.00
03.04.2025	35.19	33.45	35.02	33.91	1,810,163.00
04.04.2025	32.96	31.40	32.67	32.37	2,334,207.00
07.04.2025	34.02	30.76	31.47	32.34	2,119,118.00
08.04.2025	33.90	31.69	33.44	32.20	1,544,557.00
09.04.2025	35.72	31.81	31.99	35.28	2,247,551.00
10.04.2025	35.06	33.36	34.37	34.32	1,268,428.00
11.04.2025	34.90	33.68	34.37	34.70	1,364,220.00
14.04.2025	36.02	34.71	35.39	35.35	1,468,094.00
15.04.2025	36.30	35.35	35.35	35.83	2,059,422.00
16.04.2025	35.75	34.05	35.23	34.42	1,127,026.00
17.04.2025	35.76	34.34	34.75	34.79	1,191,433.00
21.04.2025	34.64	33.24	34.28	33.71	923,691.00
22.04.2025	34.91	34.02	34.04	34.76	1,670,540.00
23.04.2025	36.64	35.70	35.81	36.01	1,329,623.00
24.04.2025	37.29	36.00	36.03	37.28	1,313,326.00
25.04.2025	37.98	36.95	37.38	37.44	1,121,872.00
28.04.2025	38.12	36.87	37.27	37.36	1,600,384.00
29.04.2025	37.71	36.83	37.25	37.49	1,962,736.00
30.04.2025	38.00	36.69	37.01	37.83	2,315,428.00
01.05.2025	40.84	39.07	40.51	40.34	3,210,302.00
02.05.2025	42.54	41.06	41.23	42.32	2,875,658.00
05.05.2025	42.95	42.26	42.32	42.85	4,722,026.00
06.05.2025	43.00	41.95	42.51	42.49	2,077,983.00
07.05.2025	43.53	42.54	42.83	43.39	3,331,400.00
08.05.2025	44.37	43.31	43.83	43.92	3,103,771.00
09.05.2025	44.24	43.52	43.94	44.16	1,492,555.00
12.05.2025	45.74	44.78	45.74	45.37	2,683,602.00
13.05.2025	46.18	45.24	45.56	45.81	2,817,059.00
14.05.2025	46.12	45.51	45.98	45.77	1,706,955.00
15.05.2025	45.92	45.31	45.75	45.78	1,648,093.00
16.05.2025	45.94	45.46	45.75	45.90	1,681,753.00
19.05.2025	46.12	45.24	45.43	46.00	2,902,993.00
20.05.2025	46.29	45.72	45.80	45.92	1,228,823.00
21.05.2025	48.08	45.62	45.65	46.10	2,902,021.00
22.05.2025	46.12	45.24	46.12	45.72	2,813,164.00
23.05.2025	45.87	45.00	45.10	45.61	1,252,364.00
27.05.2025	46.92	45.65	46.31	46.85	1,845,814.00
28.05.2025	47.12	46.51	46.82	46.51	1,770,303.00
29.05.2025	46.92	46.53	46.77	46.76	2,139,336.00
30.05.2025	46.84	46.28	46.75	46.67	1,916,273.00
02.06.2025	46.89	45.94	46.49	46.82	1,377,355.00
03.06.2025	47.83	47.00	47.03	47.57	2,246,713.00
04.06.2025	47.95	47.49	47.58	47.50	1,793,374.00
05.06.2025	48.26	47.38	47.52	47.89	1,455,982.00
06.06.2025	48.83	47.90	48.40	48.74	1,979,305.00
09.06.2025	48.96	47.49	48.58	47.69	2,132,087.00
10.06.2025	48.04	47.10	47.84	47.66	1,274,830.00
11.06.2025	48.26	47.58	47.86	48.12	1,346,746.00
12.06.2025	48.42	47.86	47.98	48.21	908,604.00
13.06.2025	48.40	47.62	47.70	47.85	889,423.00
16.06.2025	48.96	48.13	48.30	48.65	1,526,860.00
17.06.2025	49.03	48.39	48.44	48.89	1,028,707.00
18.06.2025	49.55	47.92	48.98	48.95	1,466,497.00
20.06.2025	51.95	50.15	51.66	51.23	10,907,640.00
23.06.2025	51.60	50.55	51.04	50.84	37,612,290.00
24.06.2025	50.97	50.16	50.73	50.73	4,328,092.00

צרו איתנו קשר *5988