גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > צ'ק פוינט > גרפים

עדכון אחרון 21:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ק פוינט

Check Point Software Tech

ישראליות בניו-יורק CHKP 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	193.48	193.48	193.48	193.48	0.00
16:50	193.8225	193.8225	193.8225	193.8225	3,416.00
17:00	193.835	193.835	193.835	193.835	6,221.00
17:10	195.465	195.465	195.465	195.465	7,687.00
17:20	195.61	195.61	195.61	195.61	2,188.00
17:30	195.93	195.93	195.93	195.93	14,101.00
17:40	195.89	195.89	195.89	195.89	7,559.00
17:50	196.82	196.82	196.82	196.82	21,852.00
18:00	197.27	197.27	197.27	197.27	4,903.00
18:10	197.37	197.37	197.37	197.37	6,020.00
18:20	197.435	197.435	197.435	197.435	8,213.00
18:30	196.74	196.74	196.74	196.74	8,721.00
18:40	196.7338	196.7338	196.7338	196.7338	10,060.00
18:50	196.91	196.91	196.91	196.91	4,881.00
19:00	197.535	197.535	197.535	197.535	2,311.00
19:10	197.49	197.49	197.49	197.49	6,472.00
19:20	197.67	197.67	197.67	197.67	3,532.00
19:30	197.06	197.06	197.06	197.06	13,867.00
19:40	197.24	197.24	197.24	197.24	5,280.00
19:50	197.13	197.13	197.13	197.13	1,873.00
20:00	196.877	196.877	196.877	196.877	5,706.00
20:10	197.09	197.09	197.09	197.09	3,546.00
20:20	197.38	197.38	197.38	197.38	10,628.00
20:30	197.5	197.5	197.5	197.5	12,156.00
20:40	197.285	197.285	197.285	197.285	2,865.00
20:50	197.435	197.435	197.435	197.435	3,127.00
21:00	197.505	197.505	197.505	197.505	7,636.00
21:10	197.505	197.505	197.505	197.505	9,164.00
21:20	197.33	197.33	197.33	197.33	9,067.00
21:30	197.27	197.27	197.27	197.27	3,605.00
21:40	197.285	197.285	197.285	197.285	8,302.00
21:50	196.9	196.9	196.9	196.9	6,167.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	190.54	189.31	190.03	189.495	472,487.00
17.10.2025 17:30	189.43	188.88	188.925	189.085	490,776.00
17.10.2025 18:00	190	188.98	188.98	189.61	646,908.00
17.10.2025 18:30	190.14	189.32	189.53	190.045	838,437.00
17.10.2025 19:00	190.4675	189.9	189.9	190.06	503,202.00
17.10.2025 19:30	190.425	189.93	190.03	190.18	684,030.00
17.10.2025 20:00	190.3875	189.82	190.21	190.06	581,397.00
17.10.2025 20:30	190.595	190.035	190.05	190.29	967,407.00
17.10.2025 21:00	190.875	190.14	190.48	190.8423	1,248,650.00
17.10.2025 21:30	190.61	190.36	190.59	190.38	1,036,256.00
17.10.2025 22:00	190.72	190.23	190.34	190.56	1,676,051.00
17.10.2025 22:30	191.22	190.43	190.59	190.56	2,535,671.00
20.10.2025 16:30	192.4468	190.26	191.01	190.595	98,864.00
20.10.2025 17:00	193	190.52	190.595	192.67	629,734.00
20.10.2025 17:30	192.9445	192.035	192.2525	192.035	332,520.00
20.10.2025 18:00	192.055	191.3147	192.055	191.395	1,247,599.00
20.10.2025 18:30	191.98	191.105	191.845	191.9375	887,872.00
20.10.2025 19:00	192.09	191.66	191.685	191.84	1,134,222.00
20.10.2025 19:30	192.41	191.66	191.81	192.41	1,374,878.00
20.10.2025 20:00	192.49	192.21	192.34	192.245	1,224,148.00
20.10.2025 20:30	192.53	192.11	192.21	192.43	1,467,065.00
20.10.2025 21:00	192.6	192.28	192.525	192.6	2,075,785.00
20.10.2025 21:30	192.68	192.35	192.68	192.36	1,918,505.00
20.10.2025 22:00	192.9175	191.93	192.325	192.825	2,574,721.00
20.10.2025 22:30	193.37	192.7159	192.85	193.31	2,850,701.00
21.10.2025 16:30	194.8	192	192	194.8	60,089.00
21.10.2025 17:00	196.49	195.18	195.265	195.99	153,485.00
21.10.2025 17:30	197.49	195.73	196.07	197.13	327,568.00
21.10.2025 18:00	197.66	196.5377	197.215	196.735	473,657.00
21.10.2025 18:30	197.62	196.675	196.87	197.62	364,664.00
21.10.2025 19:00	197.7	197.035	197.7	197.035	387,494.00
21.10.2025 19:30	197.29	196.86	197.29	196.9768	401,221.00
21.10.2025 20:00	197.77	196.93	196.93	197.275	1,082,482.00
21.10.2025 20:30	197.67	197.06	197.28	197.505	1,071,281.00
21.10.2025 21:00	197.72	197.225	197.5	197.445	1,384,791.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2024	208.18	204.30	205.20	207.32	1,001,758.00
23.10.2024	208.40	205.18	207.29	205.38	657,638.00
24.10.2024	207.27	205.20	205.61	205.40	417,114.00
25.10.2024	208.49	205.63	205.63	207.16	514,001.00
28.10.2024	209.14	206.87	207.97	207.96	1,065,540.00
29.10.2024	189.00	175.01	189.00	177.87	3,401,331.00
30.10.2024	177.06	172.45	175.05	173.89	1,291,306.00
31.10.2024	175.62	172.14	174.85	173.21	918,117.00
04.11.2024	171.50	169.01	170.00	170.18	725,845.00
05.11.2024	172.66	169.56	170.36	171.04	844,159.00
06.11.2024	174.57	170.77	174.34	174.01	940,365.00
07.11.2024	177.39	173.79	174.33	176.87	789,388.00
11.11.2024	178.60	175.28	176.46	178.26	880,155.00
12.11.2024	178.34	174.94	177.25	177.81	746,073.00
13.11.2024	179.87	175.90	177.81	177.21	897,474.00
14.11.2024	178.00	175.84	177.00	177.55	535,049.00
15.11.2024	176.90	173.06	176.90	174.25	598,681.00
18.11.2024	175.09	173.11	174.92	173.53	523,209.00
19.11.2024	175.45	170.99	171.66	174.56	428,142.00
20.11.2024	177.23	173.60	174.65	176.83	421,997.00
21.11.2024	183.51	177.45	177.92	181.99	752,842.00
22.11.2024	181.96	179.06	181.37	181.75	388,198.00
25.11.2024	184.43	180.87	183.24	183.18	1,349,618.00
26.11.2024	182.38	178.80	181.52	181.51	624,393.00
27.11.2024	182.21	180.11	180.55	181.55	441,915.00
29.11.2024	183.89	181.40	182.38	182.00	246,764.00
02.12.2024	184.11	180.68	181.08	182.18	637,973.00
03.12.2024	187.96	182.29	182.71	187.09	682,175.00
04.12.2024	190.38	186.83	187.55	190.22	554,512.00
05.12.2024	190.94	187.73	190.06	188.05	492,281.00
06.12.2024	190.10	186.07	189.02	186.82	466,722.00
09.12.2024	189.29	187.21	187.80	187.89	459,293.00
10.12.2024	188.37	184.20	185.74	186.85	656,570.00
11.12.2024	189.26	183.12	186.31	188.10	546,835.00
12.12.2024	191.99	187.59	187.59	189.50	435,695.00
13.12.2024	190.54	187.30	190.22	187.77	508,226.00
16.12.2024	191.22	187.16	187.77	190.21	496,069.00
17.12.2024	190.26	186.90	190.26	187.71	601,326.00
18.12.2024	188.12	180.75	186.96	181.09	779,386.00
19.12.2024	187.40	182.08	182.70	187.01	883,862.00
20.12.2024	190.63	183.57	186.55	188.05	1,286,641.00
23.12.2024	189.80	185.51	188.56	188.63	685,255.00
24.12.2024	190.15	187.62	188.71	189.65	181,848.00
26.12.2024	191.74	189.66	189.84	190.87	377,094.00
27.12.2024	190.18	186.70	189.60	187.90	505,934.00
30.12.2024	187.79	184.90	186.71	187.26	312,524.00
31.12.2024	187.56	186.00	186.23	186.70	258,582.00
06.01.2025	182.52	179.34	181.93	179.88	1,129,129.00
07.01.2025	184.74	179.70	180.12	181.48	997,617.00
08.01.2025	183.93	179.19	179.96	183.19	950,725.00
10.01.2025	182.24	178.64	180.32	182.00	632,818.00
13.01.2025	183.74	180.99	182.07	182.69	350,993.00
14.01.2025	184.82	181.98	182.21	183.25	531,803.00
15.01.2025	186.63	180.55	185.00	183.40	830,745.00
16.01.2025	187.82	183.25	183.98	186.77	650,289.00
17.01.2025	189.15	185.02	188.75	187.87	664,928.00
21.01.2025	194.68	188.00	189.43	192.96	870,811.00
22.01.2025	195.92	192.47	194.59	194.28	546,000.00
23.01.2025	197.39	193.19	194.59	196.38	633,854.00
24.01.2025	196.69	194.03	196.69	194.48	478,366.00
27.01.2025	198.35	191.23	192.21	198.20	716,745.00
28.01.2025	204.43	198.09	198.71	202.94	968,427.00
29.01.2025	204.82	201.36	202.78	203.90	1,164,869.00
30.01.2025	226.02	210.22	213.48	218.99	2,068,394.00
31.01.2025	220.21	212.53	218.00	218.02	1,177,541.00
03.02.2025	214.83	210.81	214.11	211.57	191,503.00
04.02.2025	214.57	210.64	212.34	212.26	1,294,568.00
05.02.2025	214.50	209.65	212.42	214.48	677,041.00
06.02.2025	216.99	211.90	216.99	212.44	1,050,188.00
07.02.2025	215.48	211.00	214.79	212.24	1,053,976.00
10.02.2025	216.35	212.59	212.59	215.00	1,040,005.00
11.02.2025	219.21	213.00	214.64	218.52	1,287,799.00
12.02.2025	219.15	216.18	217.47	216.86	805,685.00
13.02.2025	221.22	217.86	219.53	221.22	293,388.00
14.02.2025	222.62	219.16	219.41	222.09	639,302.00
18.02.2025	222.10	215.84	215.84	220.46	976,741.00
19.02.2025	223.08	219.28	221.30	223.08	1,171,523.00
20.02.2025	222.65	218.52	221.48	219.05	716,069.00
21.02.2025	218.80	215.62	217.59	216.80	1,253,879.00
24.02.2025	218.47	213.59	218.28	215.21	875,608.00
25.02.2025	219.85	213.20	214.49	218.63	722,383.00
26.02.2025	223.77	220.07	223.14	220.92	799,624.00
27.02.2025	224.99	216.67	224.99	216.69	1,041,965.00
28.02.2025	220.42	214.64	216.96	220.26	1,092,732.00
03.03.2025	224.94	219.97	224.76	221.09	886,910.00
04.03.2025	222.90	216.00	218.08	221.22	1,229,176.00
05.03.2025	223.01	218.17	219.66	221.60	1,026,632.00
06.03.2025	224.94	218.65	220.00	223.48	1,389,926.00
07.03.2025	230.65	222.51	223.80	230.20	1,885,663.00
10.03.2025	229.94	223.44	226.11	225.27	2,433,793.00
11.03.2025	226.67	221.97	222.77	222.39	930,577.00
12.03.2025	225.93	216.57	223.97	217.99	1,250,075.00
13.03.2025	217.20	211.83	216.77	214.90	1,341,857.00
14.03.2025	224.96	219.26	221.71	224.84	1,246,095.00
17.03.2025	231.58	222.41	222.89	230.39	1,104,721.00
18.03.2025	231.34	226.78	230.24	229.75	797,955.00
19.03.2025	232.37	229.51	229.67	230.32	696,993.00
20.03.2025	230.73	226.87	229.46	229.14	928,950.00
21.03.2025	229.87	225.51	227.43	227.97	1,071,844.00
24.03.2025	230.49	226.32	229.50	228.05	642,137.00
25.03.2025	231.46	228.10	228.10	230.58	545,607.00
26.03.2025	232.66	227.13	230.99	227.87	527,142.00
27.03.2025	232.58	225.00	230.31	231.31	750,911.00
28.03.2025	234.35	227.44	232.87	228.37	941,660.00
31.03.2025	228.83	223.85	225.34	227.92	761,739.00
01.04.2025	231.06	226.51	228.51	230.84	638,212.00
02.04.2025	230.81	226.75	229.19	228.01	975,856.00
03.04.2025	232.00	222.75	223.00	224.02	1,395,176.00
04.04.2025	222.03	215.11	216.20	215.52	1,151,351.00
07.04.2025	219.21	200.05	203.20	213.76	1,711,457.00
08.04.2025	217.66	206.50	215.33	208.20	1,700,089.00
09.04.2025	220.42	205.44	207.46	219.41	1,536,105.00
10.04.2025	219.41	209.40	219.41	213.78	1,181,862.00
11.04.2025	219.50	211.32	215.88	217.71	938,425.00
14.04.2025	222.93	218.02	221.02	220.10	822,207.00
15.04.2025	226.11	221.60	222.78	224.47	809,908.00
16.04.2025	224.05	213.77	222.71	214.94	935,177.00
17.04.2025	217.37	213.85	216.24	214.96	824,502.00
21.04.2025	216.76	206.51	215.29	207.36	745,410.00
22.04.2025	212.74	207.53	210.57	212.31	1,458,411.00
23.04.2025	214.00	196.32	214.00	204.26	2,491,298.00
24.04.2025	210.31	200.74	203.19	208.88	1,249,238.00
25.04.2025	208.96	204.31	207.47	206.55	714,644.00
28.04.2025	212.79	206.43	207.81	212.41	1,002,161.00
29.04.2025	215.65	211.71	212.70	215.30	647,731.00
30.04.2025	219.67	212.57	214.90	219.56	899,350.00
01.05.2025	218.68	213.58	218.68	214.03	644,006.00
02.05.2025	219.26	215.33	217.05	217.55	612,595.00
05.05.2025	222.84	214.51	215.82	220.16	729,187.00
06.05.2025	221.92	216.58	218.00	220.84	734,833.00
07.05.2025	221.79	218.21	220.80	220.87	813,676.00
08.05.2025	222.63	217.86	220.10	220.67	724,027.00
09.05.2025	221.77	214.78	221.06	218.33	487,117.00
12.05.2025	220.76	213.95	219.16	217.23	1,132,785.00
13.05.2025	221.58	214.75	215.60	217.87	923,737.00
14.05.2025	219.00	212.83	217.86	214.49	580,276.00
15.05.2025	218.13	214.37	214.90	216.10	678,179.00
16.05.2025	218.68	215.64	216.31	218.68	519,217.00
19.05.2025	220.48	215.60	218.50	218.91	496,723.00
20.05.2025	223.71	219.20	223.71	220.92	904,199.00
21.05.2025	222.29	217.92	218.60	220.95	710,402.00
22.05.2025	226.00	220.33	220.33	224.86	729,620.00
23.05.2025	228.14	222.16	223.23	227.86	835,431.00
27.05.2025	230.40	226.53	227.00	228.62	831,176.00
28.05.2025	228.68	223.13	228.53	223.95	753,724.00
29.05.2025	225.88	219.91	223.83	224.39	583,170.00
30.05.2025	228.94	224.85	225.28	228.88	1,131,162.00
02.06.2025	230.11	226.43	227.45	229.89	474,315.00
03.06.2025	230.52	227.44	229.21	229.88	429,204.00
04.06.2025	232.50	229.69	229.69	230.91	560,231.00
05.06.2025	233.00	224.97	231.34	231.11	683,434.00
06.06.2025	233.78	229.85	231.37	233.47	429,109.00
09.06.2025	232.00	227.03	231.72	227.80	480,626.00
10.06.2025	229.72	225.90	227.06	229.65	649,069.00
11.06.2025	228.96	219.17	228.96	222.67	1,357,876.00
12.06.2025	226.15	221.47	224.01	222.95	627,512.00
13.06.2025	221.67	217.58	220.73	218.93	1,057,833.00
16.06.2025	223.31	218.26	218.58	221.22	947,167.00
17.06.2025	221.21	218.46	220.06	219.23	727,983.00
18.06.2025	220.84	217.74	219.00	218.26	538,949.00
20.06.2025	221.68	217.44	218.42	218.21	909,731.00
23.06.2025	224.34	215.88	217.46	223.37	561,540.00
24.06.2025	227.30	218.98	225.49	219.56	703,844.00
25.06.2025	222.32	218.00	218.36	218.93	449,929.00
26.06.2025	219.43	216.18	218.93	218.88	611,816.00
27.06.2025	219.00	215.83	218.00	216.45	521,017.00
30.06.2025	221.80	217.47	217.47	221.25	666,596.00
01.07.2025	222.98	218.29	221.52	221.08	869,035.00
02.07.2025	221.91	218.70	219.13	219.39	605,081.00
03.07.2025	225.21	218.69	219.55	223.63	304,434.00
07.07.2025	224.89	221.26	223.95	222.99	484,291.00
08.07.2025	226.43	222.61	223.92	226.19	710,320.00
09.07.2025	231.64	225.10	227.00	231.23	1,002,548.00
10.07.2025	232.07	221.26	232.07	221.26	865,004.00
11.07.2025	222.61	214.34	222.28	215.50	817,385.00
14.07.2025	221.42	213.28	215.83	220.68	731,022.00
15.07.2025	223.31	218.62	221.83	218.78	547,709.00
16.07.2025	220.71	216.79	218.67	218.07	514,925.00
17.07.2025	219.69	216.97	217.81	217.47	451,638.00
18.07.2025	218.94	215.06	218.17	215.48	911,625.00
21.07.2025	222.92	217.20	219.00	222.64	577,898.00
22.07.2025	225.23	221.21	222.83	222.89	517,062.00
23.07.2025	223.85	221.00	223.37	223.00	623,137.00
24.07.2025	224.20	221.12	222.74	222.01	584,753.00
25.07.2025	223.30	219.32	222.50	220.11	789,363.00
28.07.2025	222.21	217.82	220.53	218.29	1,064,240.00
29.07.2025	220.53	215.03	217.96	218.33	1,725,097.00
30.07.2025	205.20	185.00	203.26	186.67	4,044,125.00
31.07.2025	190.10	183.10	186.57	186.20	2,357,778.00
01.08.2025	189.84	185.05	186.33	188.58	1,821,571.00
04.08.2025	192.91	188.00	190.00	192.76	1,389,943.00
05.08.2025	195.00	188.75	192.84	188.90	1,105,379.00
06.08.2025	190.74	185.51	189.67	188.21	1,088,687.00
07.08.2025	189.35	183.69	189.35	185.03	1,704,353.00
08.08.2025	187.79	182.49	186.68	183.32	747,748.00
11.08.2025	185.54	180.33	183.16	180.73	794,026.00
12.08.2025	182.45	178.68	180.92	181.20	984,130.00
13.08.2025	188.57	181.31	182.83	188.12	1,161,210.00
14.08.2025	188.00	184.39	187.74	185.32	1,156,522.00
15.08.2025	189.34	184.30	184.30	188.92	800,930.00
18.08.2025	190.48	187.08	189.60	188.64	880,213.00
19.08.2025	190.63	186.74	189.75	188.00	901,310.00
20.08.2025	190.00	186.98	188.72	189.29	776,236.00
21.08.2025	189.85	186.25	188.17	188.41	617,852.00
22.08.2025	191.68	188.18	189.17	190.42	668,144.00
25.08.2025	191.91	187.55	191.10	187.72	662,964.00
26.08.2025	189.90	186.88	187.35	187.62	975,233.00
27.08.2025	190.81	187.63	187.88	190.67	531,257.00
28.08.2025	192.18	189.88	191.99	191.26	503,452.00
29.08.2025	193.86	191.54	191.54	193.14	547,453.00
02.09.2025	192.37	188.53	190.01	190.16	915,206.00
03.09.2025	192.76	188.86	191.97	191.47	579,648.00
04.09.2025	191.26	188.80	190.65	190.77	645,189.00
05.09.2025	193.93	190.26	192.26	193.09	1,170,077.00
08.09.2025	197.40	192.66	193.35	196.90	813,557.00
09.09.2025	197.14	194.20	196.59	196.56	557,105.00
10.09.2025	198.76	193.31	196.00	194.24	367,229.00
11.09.2025	196.89	193.76	195.13	196.54	382,020.00
12.09.2025	197.62	195.19	197.03	195.19	519,731.00
15.09.2025	198.13	194.62	194.88	198.00	613,192.00
16.09.2025	199.95	196.39	199.31	198.84	625,926.00
17.09.2025	200.99	196.13	199.71	196.54	505,725.00
18.09.2025	199.15	196.52	196.86	196.10	254,335.00
19.09.2025	199.55	196.40	196.66	197.66	1,946,544.00
22.09.2025	201.37	194.31	197.15	201.09	533,345.00
23.09.2025	207.64	200.08	206.26	201.01	477,605.00
24.09.2025	205.96	201.82	201.82	203.29	380,364.00
25.09.2025	204.37	201.49	202.79	201.94	176,950.00
26.09.2025	205.48	203.02	204.18	204.65	414,197.00
29.09.2025	207.71	204.85	205.30	205.80	502,638.00
30.09.2025	208.23	205.94	206.29	206.91	418,178.00
01.10.2025	208.27	200.04	207.00	204.13	536,305.00
02.10.2025	205.62	202.62	203.74	204.97	698,596.00
03.10.2025	205.56	201.26	204.31	201.57	553,433.00
06.10.2025	201.43	196.50	198.91	200.96	1,043,529.00
07.10.2025	203.63	197.68	202.03	200.44	697,477.00
08.10.2025	201.10	198.72	199.90	201.00	552,875.00
09.10.2025	201.00	196.54	201.00	198.05	577,272.00
10.10.2025	199.14	193.51	198.05	195.56	466,056.00
13.10.2025	197.35	193.59	196.61	194.85	377,527.00
14.10.2025	196.71	193.43	194.04	194.08	433,188.00
15.10.2025	195.04	189.77	194.64	190.24	505,419.00
16.10.2025	191.79	187.55	190.53	188.36	521,404.00
17.10.2025	191.22	187.29	187.29	190.65	471,814.00
20.10.2025	193.40	190.26	191.01	193.15	570,572.00

צרו איתנו קשר *5988