גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > סאפיאנס > גרפים

עדכון אחרון 18:38

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית סאפיאנס

Sapiens International

ישראליות בניו-יורק SPNS 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	43.03	43.03	43.03	43.03	0.00
16:50	43	43	43	43	8,899.00
17:00	42.995	42.995	42.995	42.995	2,656.00
17:10	42.995	42.995	42.995	42.995	861.00
17:20	43	43	43	43	808.00
17:30	42.99	42.99	42.99	42.99	2,891.00
17:40	42.975	42.975	42.975	42.975	2,280.00
17:50	42.97	42.97	42.97	42.97	612.00
18:00	42.975	42.975	42.975	42.975	893.00
18:10	42.975	42.975	42.975	42.975	517.00
18:20	42.98	42.98	42.98	42.98	593.00
18:30	42.98	42.98	42.98	42.98	643.00
18:40	42.985	42.985	42.985	42.985	8,084.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	43.04	43.02	43.0238	43.035	20,642.00
03.10.2025 17:30	43.04	43.02	43.04	43.02	42,373.00
03.10.2025 18:00	43.0293	43.01	43.01	43.02	52,247.00
03.10.2025 18:30	43.03	43.02	43.025	43.025	56,023.00
03.10.2025 19:00	43.03	43.025	43.0288	43.03	50,722.00
03.10.2025 19:30	43.04	43.025	43.025	43.035	86,220.00
03.10.2025 20:00	43.0589	43.0347	43.035	43.05	149,571.00
03.10.2025 20:30	43.05	43.04	43.045	43.045	114,263.00
03.10.2025 21:00	43.045	43.03	43.045	43.03	188,563.00
03.10.2025 21:30	43.035	43.03	43.03	43.03	116,629.00
03.10.2025 22:00	43.03	43.03	43.03	43.03	9,998.00
03.10.2025 22:30	43.025	43.01	43.01	43.025	195,976.00
06.10.2025 16:30	43.04	43.02	43.03	43.02	5,641.00
06.10.2025 17:00	43.0287	43.01	43.025	43.01	6,162.00
06.10.2025 17:30	43.02	43.015	43.02	43.02	56,000.00
06.10.2025 18:00	43.02	43.0138	43.02	43.02	56,103.00
06.10.2025 18:30	43.03	43.02	43.025	43.02	89,244.00
06.10.2025 19:00	43.025	43.02	43.02	43.02	38,109.00
06.10.2025 19:30	43.0251	43.02	43.02	43.02	54,864.00
06.10.2025 20:00	43.025	43.02	43.025	43.025	64,447.00
06.10.2025 20:30	43.04	43.025	43.025	43.035	75,823.00
06.10.2025 21:00	43.0455	43.035	43.035	43.0455	52,122.00
06.10.2025 21:30	43.05	43.045	43.045	43.05	90,278.00
06.10.2025 22:00	43.055	43.0413	43.045	43.055	160,171.00
06.10.2025 22:30	43.06	43.05	43.05	43.05	288,349.00
07.10.2025 16:30	43.07	43.05	43.05	43.06	23,433.00
07.10.2025 17:00	43.055	43.0412	43.055	43.045	25,052.00
07.10.2025 17:30	43.05	43.045	43.045	43.05	25,522.00
07.10.2025 18:00	43.045	43.02	43.045	43.02	29,562.00
07.10.2025 18:30	43.015	42.965	43.01	42.985	108,408.00
07.10.2025 19:00	42.99	42.97	42.985	42.985	126,759.00
07.10.2025 19:30	42.99	42.98	42.99	42.99	119,109.00
07.10.2025 20:00	43	42.98	42.98	43	110,740.00
07.10.2025 20:30	42.995	42.99	42.995	42.99	49,710.00
07.10.2025 21:00	43	42.99	42.99	43	138,615.00
07.10.2025 21:30	43.03	43	43	43.03	196,940.00
07.10.2025 22:00	43.04	43.02	43.025	43.03	150,338.00
07.10.2025 22:30	43.03	43	43.025	43.005	286,529.00
08.10.2025 16:30	43.04	42.99	43.04	42.995	4,751.00
08.10.2025 17:00	43	42.99	43	42.99	5,688.00
08.10.2025 17:30	42.9865	42.97	42.9865	42.975	6,217.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.10.2024	36.80	36.05	36.05	36.34	79,147.00
10.10.2024	36.11	35.54	35.87	36.09	60,161.00
11.10.2024	36.68	36.15	36.15	36.57	54,598.00
14.10.2024	36.37	35.57	36.22	35.80	66,876.00
15.10.2024	36.40	35.57	35.80	35.98	58,888.00
16.10.2024	36.55	35.96	36.00	36.39	58,928.00
17.10.2024	36.66	36.01	36.66	36.38	55,856.00
18.10.2024	36.60	36.08	36.55	36.37	84,782.00
21.10.2024	38.39	36.80	36.82	37.78	136,231.00
22.10.2024	37.91	37.30	37.77	37.44	60,408.00
23.10.2024	37.37	36.20	37.22	36.62	59,132.00
24.10.2024	36.88	36.36	36.77	36.81	53,872.00
25.10.2024	37.34	36.36	36.96	36.64	44,264.00
28.10.2024	37.47	37.11	37.14	37.45	54,498.00
29.10.2024	37.62	37.29	37.35	37.49	50,921.00
30.10.2024	38.15	37.06	37.38	37.98	80,417.00
31.10.2024	38.14	36.88	37.98	36.88	72,796.00
04.11.2024	37.67	36.83	37.04	37.25	98,896.00
05.11.2024	37.50	36.89	37.00	37.11	71,856.00
06.11.2024	39.55	38.22	38.22	38.98	206,822.00
07.11.2024	39.99	39.27	39.27	39.48	134,419.00
11.11.2024	30.00	28.88	29.80	29.10	818,949.00
12.11.2024	29.99	27.56	28.92	28.11	446,596.00
13.11.2024	28.65	27.85	27.85	28.53	242,770.00
14.11.2024	28.72	28.03	28.39	28.56	209,034.00
15.11.2024	28.74	27.56	28.56	28.00	190,579.00
18.11.2024	28.57	27.15	28.12	27.15	176,223.00
19.11.2024	27.50	26.87	27.01	27.20	240,983.00
20.11.2024	27.46	26.82	26.89	27.12	157,574.00
21.11.2024	27.79	27.15	27.23	27.55	127,470.00
22.11.2024	28.32	27.52	27.66	27.73	168,949.00
25.11.2024	28.33	27.46	28.03	27.49	249,779.00
26.11.2024	27.98	27.22	27.55	27.29	301,606.00
27.11.2024	27.51	27.16	27.32	27.20	150,562.00
29.11.2024	27.66	27.29	27.43	27.33	118,170.00
02.12.2024	27.57	27.03	27.17	27.46	384,240.00
03.12.2024	27.77	27.21	27.38	27.71	122,476.00
04.12.2024	28.36	27.73	27.76	28.21	129,603.00
05.12.2024	28.53	27.96	28.22	28.14	183,125.00
06.12.2024	28.43	27.75	28.20	28.29	115,053.00
09.12.2024	28.76	28.13	28.25	28.17	124,645.00
10.12.2024	28.40	28.01	28.22	28.11	165,957.00
11.12.2024	28.73	28.11	28.26	28.47	198,532.00
12.12.2024	28.61	28.13	28.42	28.43	129,805.00
13.12.2024	28.63	27.94	28.43	28.48	233,432.00
16.12.2024	29.62	28.27	28.70	29.12	318,724.00
17.12.2024	28.94	28.52	28.89	28.59	215,745.00
18.12.2024	29.16	27.77	28.62	27.78	262,094.00
19.12.2024	27.93	27.38	27.82	27.57	128,812.00
20.12.2024	28.21	27.13	27.30	27.76	220,217.00
23.12.2024	27.76	27.37	27.63	27.42	102,085.00
24.12.2024	27.54	27.36	27.42	27.44	44,119.00
26.12.2024	27.89	27.12	27.18	27.59	124,625.00
27.12.2024	27.68	26.98	27.59	27.13	67,924.00
30.12.2024	26.93	26.62	26.93	26.74	53,408.00
31.12.2024	27.16	26.61	26.89	26.87	72,029.00
06.01.2025	26.52	26.16	26.44	26.19	134,620.00
07.01.2025	26.40	25.87	26.35	26.14	125,640.00
08.01.2025	26.00	25.65	25.86	25.76	125,367.00
10.01.2025	25.59	25.01	25.42	25.30	277,807.00
13.01.2025	25.92	25.13	25.33	25.69	238,240.00
14.01.2025	26.02	25.40	26.02	25.50	324,043.00
15.01.2025	26.00	25.65	25.69	25.90	298,731.00
16.01.2025	25.97	25.55	25.87	25.64	308,553.00
17.01.2025	25.98	25.49	25.97	25.52	173,701.00
21.01.2025	25.87	25.56	25.62	25.69	242,012.00
22.01.2025	26.70	25.68	25.68	26.42	684,156.00
23.01.2025	26.63	26.19	26.31	26.43	184,730.00
24.01.2025	26.69	26.21	26.38	26.35	187,509.00
27.01.2025	26.44	25.73	25.82	26.34	281,010.00
28.01.2025	26.90	26.36	26.43	26.61	158,564.00
29.01.2025	26.87	26.52	26.79	26.70	147,998.00
30.01.2025	27.06	26.42	26.95	26.58	87,608.00
31.01.2025	27.48	26.43	26.58	27.36	525,996.00
03.02.2025	26.12	25.26	25.47	26.02	78,686.00
04.02.2025	26.72	26.21	26.21	26.69	200,405.00
05.02.2025	26.85	26.57	26.73	26.82	47,520.00
06.02.2025	27.47	26.82	26.83	27.46	185,935.00
07.02.2025	27.75	26.73	27.49	26.95	143,786.00
10.02.2025	27.15	26.52	27.05	26.61	110,558.00
11.02.2025	26.70	26.36	26.47	26.58	116,650.00
12.02.2025	26.71	26.15	26.16	26.40	194,824.00
13.02.2025	26.72	26.32	26.37	26.67	76,834.00
14.02.2025	26.92	26.38	26.92	26.39	110,336.00
18.02.2025	27.85	26.29	26.29	27.62	246,899.00
19.02.2025	28.41	27.33	27.45	28.34	245,008.00
20.02.2025	28.90	28.38	28.90	28.76	192,878.00
21.02.2025	28.93	27.58	28.93	27.95	172,889.00
24.02.2025	28.01	27.51	28.01	27.72	150,011.00
25.02.2025	27.95	27.66	27.72	27.90	91,071.00
26.02.2025	28.09	27.77	27.77	27.98	129,844.00
27.02.2025	28.10	27.55	28.10	27.57	110,315.00
28.02.2025	27.60	27.13	27.57	27.58	147,774.00
03.03.2025	27.78	27.06	27.52	27.18	154,458.00
04.03.2025	27.52	26.74	26.87	27.29	148,377.00
05.03.2025	28.08	27.12	27.12	27.97	122,697.00
06.03.2025	28.02	27.53	27.65	27.83	142,536.00
07.03.2025	28.23	27.70	27.84	28.15	127,544.00
10.03.2025	28.21	27.00	28.21	27.23	146,288.00
11.03.2025	27.74	27.17	27.46	27.30	157,933.00
12.03.2025	27.50	27.16	27.30	27.32	157,910.00
13.03.2025	27.43	26.98	27.15	27.27	140,611.00
14.03.2025	28.12	27.33	27.55	27.66	117,111.00
17.03.2025	28.01	27.35	27.40	27.93	162,982.00
18.03.2025	27.79	27.42	27.48	27.75	127,956.00
19.03.2025	27.84	27.34	27.67	27.54	132,542.00
20.03.2025	27.57	27.05	27.32	27.06	119,896.00
21.03.2025	27.16	26.76	26.99	27.03	258,549.00
24.03.2025	27.49	27.29	27.29	27.46	132,030.00
25.03.2025	27.57	27.22	27.35	27.29	88,253.00
26.03.2025	27.51	27.18	27.27	27.37	123,613.00
27.03.2025	27.91	27.16	27.37	27.68	136,802.00
28.03.2025	27.73	26.90	27.64	27.27	98,730.00
31.03.2025	27.42	26.91	27.27	27.09	210,072.00
01.04.2025	27.54	27.00	27.17	27.51	139,609.00
02.04.2025	27.83	27.19	27.28	27.66	116,517.00
03.04.2025	27.22	26.39	27.05	26.66	158,345.00
04.04.2025	26.06	25.40	25.97	25.65	139,734.00
07.04.2025	25.55	24.02	24.96	24.52	281,276.00
08.04.2025	24.86	23.69	24.74	23.92	226,617.00
09.04.2025	26.51	24.11	24.20	26.20	205,216.00
10.04.2025	26.02	25.24	25.50	25.68	164,318.00
11.04.2025	26.18	25.17	25.66	26.04	94,262.00
14.04.2025	26.37	25.86	26.34	26.13	150,579.00
15.04.2025	26.39	25.90	25.90	26.24	94,731.00
16.04.2025	26.32	26.01	26.13	26.03	137,724.00
17.04.2025	26.24	25.85	25.97	25.99	131,941.00
21.04.2025	26.03	25.13	25.96	25.44	80,454.00
22.04.2025	26.40	25.77	26.00	26.36	107,839.00
23.04.2025	27.48	26.89	27.17	27.26	186,818.00
24.04.2025	27.82	27.28	27.33	27.66	122,649.00
25.04.2025	27.90	27.37	27.58	27.89	131,862.00
28.04.2025	27.77	26.78	27.70	27.33	189,227.00
29.04.2025	27.65	27.23	27.24	27.64	110,036.00
30.04.2025	27.50	26.99	27.47	27.39	142,269.00
01.05.2025	27.60	27.26	27.51	27.32	115,468.00
02.05.2025	28.21	27.54	27.55	28.17	143,808.00
05.05.2025	28.28	27.47	27.47	28.20	221,282.00
06.05.2025	29.56	28.00	28.00	28.68	724,152.00
07.05.2025	29.49	28.82	29.41	29.06	348,733.00
08.05.2025	29.90	28.10	29.89	28.33	281,592.00
09.05.2025	28.88	27.82	28.33	28.39	144,065.00
12.05.2025	29.04	27.99	28.78	28.30	228,383.00
13.05.2025	28.59	28.33	28.42	28.39	141,758.00
14.05.2025	28.72	28.09	28.66	28.19	146,829.00
15.05.2025	28.72	28.09	28.31	28.51	153,107.00
16.05.2025	28.70	28.00	28.50	28.54	120,960.00
19.05.2025	28.58	28.07	28.40	28.32	119,512.00
20.05.2025	28.38	27.89	28.38	28.20	102,701.00
21.05.2025	28.04	27.58	27.88	27.90	93,895.00
22.05.2025	28.02	27.63	27.71	27.80	122,765.00
23.05.2025	27.72	27.36	27.47	27.61	111,571.00
27.05.2025	28.32	27.88	28.31	28.14	132,158.00
28.05.2025	28.41	28.02	28.32	28.14	141,238.00
29.05.2025	28.84	28.18	28.45	28.64	144,688.00
30.05.2025	28.82	28.39	28.60	28.70	92,442.00
02.06.2025	28.77	28.32	28.56	28.60	92,491.00
03.06.2025	28.75	28.36	28.42	28.72	79,054.00
04.06.2025	29.23	28.71	28.71	29.19	119,641.00
05.06.2025	29.73	29.31	29.31	29.59	147,031.00
06.06.2025	29.83	29.45	29.76	29.72	142,605.00
09.06.2025	30.42	29.62	29.72	30.03	217,093.00
10.06.2025	30.07	29.58	29.69	29.70	130,320.00
11.06.2025	29.72	29.23	29.63	29.26	132,729.00
12.06.2025	29.11	28.37	28.83	28.49	131,094.00
13.06.2025	28.40	27.82	28.30	27.94	149,042.00
16.06.2025	28.94	28.13	28.94	28.51	198,311.00
17.06.2025	28.79	28.34	28.79	28.38	123,384.00
18.06.2025	28.80	28.35	28.57	28.46	104,700.00
20.06.2025	28.56	28.19	28.46	28.39	166,017.00
23.06.2025	29.01	28.13	28.61	29.00	131,063.00
24.06.2025	29.56	28.93	29.39	29.36	235,004.00
25.06.2025	29.33	28.69	29.33	28.70	113,962.00
26.06.2025	28.85	28.44	28.58	28.84	89,095.00
27.06.2025	29.08	28.66	28.86	28.75	195,075.00
30.06.2025	29.33	29.03	29.16	29.25	133,670.00
01.07.2025	29.72	29.18	29.42	29.36	264,994.00
02.07.2025	29.76	29.31	29.50	29.67	207,791.00
03.07.2025	30.21	29.97	30.01	30.09	83,152.00
07.07.2025	30.39	29.50	30.28	29.81	280,541.00
08.07.2025	29.87	29.60	29.64	29.61	100,207.00
09.07.2025	30.42	29.90	30.26	30.41	175,473.00
10.07.2025	30.53	29.89	30.46	30.01	151,784.00
11.07.2025	29.72	29.41	29.69	29.51	164,643.00
14.07.2025	29.76	29.33	29.54	29.71	206,253.00
15.07.2025	29.88	29.53	29.87	29.61	214,373.00
16.07.2025	29.85	29.44	29.83	29.82	242,438.00
17.07.2025	30.20	29.82	29.93	30.06	155,276.00
18.07.2025	30.25	29.77	30.25	30.05	218,749.00
21.07.2025	30.50	30.18	30.29	30.28	205,232.00
22.07.2025	30.57	30.24	30.36	30.53	150,449.00
23.07.2025	30.80	30.42	30.72	30.78	173,898.00
24.07.2025	30.66	28.72	30.59	28.77	238,118.00
25.07.2025	29.01	28.58	28.74	28.86	206,611.00
28.07.2025	29.31	28.71	29.13	29.16	254,816.00
29.07.2025	29.13	28.61	29.11	28.84	134,253.00
30.07.2025	28.70	28.10	28.70	28.18	132,815.00
31.07.2025	28.12	27.37	28.10	27.41	333,953.00
01.08.2025	27.51	26.64	27.25	26.75	518,735.00
04.08.2025	27.18	26.82	26.98	27.09	436,101.00
05.08.2025	27.13	26.65	26.68	26.95	244,740.00
06.08.2025	26.92	26.60	26.67	26.85	187,832.00
07.08.2025	26.87	26.14	26.65	26.49	213,517.00
08.08.2025	26.86	26.39	26.64	26.52	208,967.00
11.08.2025	31.87	28.58	31.60	28.77	914,815.00
12.08.2025	29.56	28.59	29.00	29.50	516,536.00
13.08.2025	42.68	42.42	42.58	42.56	19,314,730.00
14.08.2025	42.70	42.49	42.51	42.67	5,860,859.00
15.08.2025	42.76	42.61	42.65	42.69	1,557,269.00
18.08.2025	42.75	42.57	42.57	42.68	2,916,672.00
19.08.2025	42.72	42.57	42.65	42.64	1,700,463.00
20.08.2025	42.75	42.57	42.63	42.71	1,179,837.00
21.08.2025	42.72	42.63	42.65	42.71	568,709.00
22.08.2025	42.87	42.70	42.70	42.77	957,684.00
25.08.2025	42.81	42.74	42.77	42.78	780,525.00
26.08.2025	42.92	42.78	42.78	42.81	450,131.00
27.08.2025	42.93	42.79	42.81	42.93	607,542.00
28.08.2025	42.94	42.82	42.87	42.86	689,277.00
29.08.2025	42.94	42.85	42.92	42.90	396,078.00
02.09.2025	42.92	42.84	42.84	42.90	782,683.00
03.09.2025	43.00	42.89	42.90	43.00	780,693.00
04.09.2025	43.10	42.90	42.91	42.93	680,029.00
05.09.2025	43.13	42.91	43.08	42.93	628,906.00
08.09.2025	43.03	42.94	42.96	43.00	384,822.00
09.09.2025	43.09	42.94	42.98	42.94	763,922.00
10.09.2025	43.06	42.96	43.05	43.01	614,359.00
11.09.2025	43.03	42.97	42.98	43.00	1,024,132.00
12.09.2025	43.05	42.97	43.03	43.00	1,750,773.00
15.09.2025	43.05	42.98	43.02	43.00	785,073.00
16.09.2025	43.06	43.00	43.01	43.05	555,402.00
17.09.2025	43.18	42.95	43.04	43.01	803,677.00
18.09.2025	43.09	42.98	43.07	43.07	238,696.00
19.09.2025	43.08	43.01	43.08	43.02	114,900.00
22.09.2025	43.06	42.94	43.00	43.00	191,340.00
23.09.2025	43.10	42.92	43.06	42.93	137,421.00
24.09.2025	42.99	42.86	42.99	42.93	61,284.00
25.09.2025	43.01	42.93	42.93	43.01	214,213.00
26.09.2025	43.07	42.97	43.07	43.01	294,241.00
29.09.2025	43.06	42.89	43.06	42.95	557,892.00
30.09.2025	43.04	42.99	43.01	43.00	963,965.00
01.10.2025	43.03	42.98	43.00	42.98	207,927.00
02.10.2025	43.04	42.99	43.01	43.01	179,729.00
03.10.2025	43.06	43.01	43.03	43.02	312,851.00
06.10.2025	43.06	43.01	43.03	43.04	294,763.00
07.10.2025	43.08	42.97	43.05	43.03	419,235.00

צרו איתנו קשר *5988