גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	35.19	35.19	35.19	35.19	0.00
16:50	35.29	35.29	35.29	35.29	28,771.00
17:00	34.79	34.79	34.79	34.79	26,979.00
17:10	34.625	34.625	34.625	34.625	26,747.00
17:20	34.7616	34.7616	34.7616	34.7616	16,519.00
17:30	34.61	34.61	34.61	34.61	23,178.00
17:40	34.7	34.7	34.7	34.7	15,704.00
17:50	34.61	34.61	34.61	34.61	21,903.00
18:00	34.61	34.61	34.61	34.61	20,500.00
18:10	34.45	34.45	34.45	34.45	58,156.00
18:20	34.47	34.47	34.47	34.47	15,790.00
18:30	34.415	34.415	34.415	34.415	13,410.00
18:40	34.51	34.51	34.51	34.51	27,835.00
18:50	34.55	34.55	34.55	34.55	40,627.00
19:00	34.525	34.525	34.525	34.525	14,681.00
19:10	34.5745	34.5745	34.5745	34.5745	9,978.00
19:20	34.67	34.67	34.67	34.67	25,204.00
19:30	34.62	34.62	34.62	34.62	23,710.00
19:40	34.59	34.59	34.59	34.59	14,228.00
19:50	34.61	34.61	34.61	34.61	77,129.00
20:00	34.48	34.48	34.48	34.48	18,031.00
20:10	34.535	34.535	34.535	34.535	12,529.00
20:20	34.64	34.64	34.64	34.64	31,441.00
20:30	34.63	34.63	34.63	34.63	63,286.00
20:40	34.61	34.61	34.61	34.61	29,721.00
20:50	34.59	34.59	34.59	34.59	43,187.00
21:00	34.56	34.56	34.56	34.56	12,065.00
21:10	34.5999	34.5999	34.5999	34.5999	19,939.00
21:20	34.67	34.67	34.67	34.67	47,626.00
21:30	34.65	34.65	34.65	34.65	47,262.00
21:40	34.71	34.71	34.71	34.71	49,306.00
21:50	34.785	34.785	34.785	34.785	58,838.00
22:00	34.805	34.805	34.805	34.805	80,010.00
22:10	34.91	34.91	34.91	34.91	35,817.00
22:20	34.88	34.88	34.88	34.88	59,310.00
22:30	34.86	34.86	34.86	34.86	51,780.00
22:40	34.895	34.895	34.895	34.895	35,654.00
22:50	34.915	34.915	34.915	34.915	48,640.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	35.6	35.3401	35.58	35.43	182,072.00
29.08.2025 17:30	35.525	35.32	35.44	35.37	291,295.00
29.08.2025 18:00	35.515	35.35	35.35	35.5	512,445.00
29.08.2025 18:30	35.57	35.43	35.49	35.55	567,807.00
29.08.2025 19:00	35.635	35.56	35.56	35.6	622,738.00
29.08.2025 19:30	35.71	35.6	35.6	35.67	796,869.00
29.08.2025 20:00	35.65	35.51	35.65	35.59	1,080,912.00
29.08.2025 20:30	35.625	35.58	35.61	35.585	918,268.00
29.08.2025 21:00	35.605	35.545	35.575	35.6	1,172,500.00
29.08.2025 21:30	35.625	35.58	35.6	35.58	1,390,422.00
29.08.2025 22:00	35.575	35.505	35.56	35.575	1,785,663.00
29.08.2025 22:30	35.795	35.555	35.575	35.68	2,136,869.00
02.09.2025 16:30	35.18	34.8	35.01	35.09	95,271.00
02.09.2025 17:00	35.175	34.825	35.14	34.86	235,957.00
02.09.2025 17:30	34.9	34.63	34.89	34.73	337,427.00
02.09.2025 18:00	34.85	34.71	34.74	34.8	643,424.00
02.09.2025 18:30	34.79	34.61	34.77	34.61	670,487.00
02.09.2025 19:00	34.63	34.55	34.6	34.59	662,060.00
02.09.2025 19:30	34.58	34.46	34.53	34.57	1,318,843.00
02.09.2025 20:00	34.74	34.5	34.57	34.7	2,096,129.00
02.09.2025 20:30	34.795	34.71	34.72	34.75	2,228,787.00
02.09.2025 21:00	34.79	34.66	34.75	34.675	3,459,739.00
02.09.2025 21:30	34.75	34.67	34.69	34.691	3,577,739.00
02.09.2025 22:00	34.765	34.66	34.691	34.765	4,991,194.00
02.09.2025 22:30	34.86	34.755	34.755	34.825	5,782,512.00
03.09.2025 16:30	34.915	34.76	34.915	34.79	51,483.00
03.09.2025 17:00	34.82	34.69	34.75	34.79	132,540.00
03.09.2025 17:30	34.925	34.78	34.78	34.84	293,583.00
03.09.2025 18:00	34.83	34.68	34.81	34.69	488,114.00
03.09.2025 18:30	34.78	34.67	34.69	34.67	620,975.00
03.09.2025 19:00	34.71	34.63	34.69	34.63	794,373.00
03.09.2025 19:30	34.62	34.44	34.62	34.48	872,806.00
03.09.2025 20:00	34.5108	34.47	34.48	34.48	903,124.00
03.09.2025 20:30	34.485	34.34	34.485	34.4	1,250,879.00
03.09.2025 21:00	34.52	34.38	34.4	34.52	1,589,764.00
03.09.2025 21:30	34.51	34.41	34.51	34.47	1,504,167.00
03.09.2025 22:00	34.475	34.4	34.47	34.4	1,658,294.00
03.09.2025 22:30	34.635	34.395	34.405	34.62	2,239,087.00
04.09.2025 16:30	34.815	34.6225	34.77	34.77	58,456.00
04.09.2025 17:00	34.93	34.715	34.79	34.93	242,672.00
04.09.2025 17:30	35.015	34.88	34.96	34.88	345,237.00
04.09.2025 18:00	34.96	34.885	34.885	34.96	471,768.00
04.09.2025 18:30	35.03	34.96	34.96	35	667,634.00
04.09.2025 19:00	35.05	34.98	35	35.04	870,621.00
04.09.2025 19:30	35.045	34.96	35.045	34.98	974,791.00
04.09.2025 20:00	35	34.915	34.96	34.915	1,122,007.00
04.09.2025 20:30	35	34.905	34.905	34.97	1,095,795.00
04.09.2025 21:00	34.995	34.92	34.97	34.92	950,611.00
04.09.2025 21:30	34.98	34.9	34.96	34.91	1,077,673.00
04.09.2025 22:00	34.92	34.89	34.905	34.895	1,915,333.00
04.09.2025 22:30	35.07	34.89	34.89	35.02	2,748,761.00
05.09.2025 16:30	35.36	34.76	35.25	34.76	49,743.00
05.09.2025 17:00	34.81	34.58	34.75	34.61	139,024.00
05.09.2025 17:30	34.7	34.5	34.62	34.5	276,899.00
05.09.2025 18:00	34.535	34.375	34.5	34.43	372,498.00
05.09.2025 18:30	34.58	34.43	34.47	34.505	438,660.00
05.09.2025 19:00	34.68	34.53	34.53	34.605	694,887.00
05.09.2025 19:30	34.64	34.45	34.61	34.545	815,034.00
05.09.2025 20:00	34.65	34.535	34.545	34.61	1,174,335.00
05.09.2025 20:30	34.63	34.53	34.6	34.575	1,291,730.00
05.09.2025 21:00	34.695	34.57	34.59	34.65	1,544,871.00
05.09.2025 21:30	34.85	34.67	34.67	34.85	1,638,390.00
05.09.2025 22:00	34.91	34.825	34.84	34.91	1,934,476.00
05.09.2025 22:30	34.985	34.8775	34.901	34.965	2,550,851.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	33.04	32.36	32.99	32.74	1,263,873.00
10.09.2024	32.90	32.42	32.85	32.73	1,131,241.00
11.09.2024	33.84	32.25	32.70	33.80	1,074,460.00
12.09.2024	34.40	33.66	33.98	34.03	1,132,279.00
13.09.2024	34.80	34.33	34.43	34.47	585,001.00
16.09.2024	34.82	34.16	34.59	34.45	815,434.00
17.09.2024	34.89	34.34	34.74	34.60	857,905.00
18.09.2024	35.06	34.27	34.77	34.72	1,087,236.00
19.09.2024	36.01	35.11	35.49	35.80	1,510,295.00
20.09.2024	35.80	35.09	35.48	35.22	2,428,539.00
23.09.2024	35.46	34.39	35.25	34.49	1,932,596.00
24.09.2024	34.54	33.66	34.50	33.99	4,013,713.00
25.09.2024	34.01	32.75	33.94	32.96	6,304,748.00
26.09.2024	33.96	32.77	33.23	33.95	6,839,152.00
27.09.2024	34.47	33.63	34.13	33.64	2,323,243.00
30.09.2024	33.73	32.70	33.42	33.02	2,117,608.00
01.10.2024	32.93	32.21	32.91	32.37	1,517,187.00
02.10.2024	32.57	31.94	32.00	32.47	1,662,796.00
03.10.2024	32.33	31.44	32.26	31.49	2,054,553.00
04.10.2024	32.22	31.68	32.03	32.13	1,571,086.00
07.10.2024	32.29	31.77	31.89	32.00	1,317,387.00
08.10.2024	32.26	31.95	32.10	32.08	1,776,094.00
09.10.2024	32.69	32.01	32.16	32.68	1,037,585.00
10.10.2024	32.74	32.29	32.34	32.54	837,299.00
11.10.2024	33.15	32.55	32.62	33.15	868,922.00
14.10.2024	33.54	33.12	33.21	33.38	745,140.00
15.10.2024	33.66	33.04	33.50	33.57	2,057,824.00
16.10.2024	34.07	33.58	33.92	33.68	1,081,577.00
17.10.2024	34.03	33.69	33.87	34.01	1,252,604.00
18.10.2024	34.18	33.67	34.18	33.99	700,583.00
21.10.2024	34.41	33.69	33.78	34.35	1,234,782.00
22.10.2024	34.29	33.76	34.29	33.79	1,328,095.00
23.10.2024	33.97	33.21	33.71	33.57	903,153.00
24.10.2024	34.26	33.29	33.60	34.20	2,344,163.00
25.10.2024	34.56	32.74	34.25	32.84	2,195,639.00
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