גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 20:18

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	18.77	18.77	18.77	18.77	0.00
16:50	18.935	18.935	18.935	18.935	322,032.00
17:00	18.7	18.7	18.7	18.7	200,283.00
17:10	18.585	18.585	18.585	18.585	162,481.00
17:20	18.68	18.68	18.68	18.68	320,377.00
17:30	18.582	18.582	18.582	18.582	213,233.00
17:40	18.5	18.5	18.5	18.5	141,381.00
17:50	18.535	18.535	18.535	18.535	90,414.00
18:00	18.615	18.615	18.615	18.615	141,639.00
18:10	18.69	18.69	18.69	18.69	136,611.00
18:20	18.715	18.715	18.715	18.715	117,473.00
18:30	18.765	18.765	18.765	18.765	114,161.00
18:40	18.845	18.845	18.845	18.845	102,960.00
18:50	18.87	18.87	18.87	18.87	71,523.00
19:00	18.84	18.84	18.84	18.84	222,258.00
19:10	18.735	18.735	18.735	18.735	68,191.00
19:20	18.665	18.665	18.665	18.665	98,886.00
19:30	18.715	18.715	18.715	18.715	104,199.00
19:40	18.705	18.705	18.705	18.705	52,596.00
19:50	18.75	18.75	18.75	18.75	90,226.00
20:00	18.755	18.755	18.755	18.755	143,247.00
20:10	18.775	18.775	18.775	18.775	79,055.00
20:20	18.835	18.835	18.835	18.835	56,292.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	18.715	18.54	18.6772	18.6	964,695.00
27.02.2026 17:30	18.715	18.565	18.615	18.715	1,676,746.00
27.02.2026 18:00	18.885	18.695	18.7305	18.85	2,228,244.00
27.02.2026 18:30	18.895	18.775	18.835	18.855	3,779,976.00
27.02.2026 19:00	19.01	18.875	18.885	19	4,519,947.00
27.02.2026 19:30	19.01	18.86	19.01	18.93	6,124,675.00
27.02.2026 20:00	19.02	18.9145	18.925	19	5,879,095.00
27.02.2026 20:30	19.02	18.925	19.01	18.955	7,248,827.00
27.02.2026 21:00	18.945	18.765	18.945	18.765	6,934,520.00
27.02.2026 21:30	18.775	18.685	18.755	18.725	6,336,308.00
27.02.2026 22:00	18.995	18.765	18.765	18.965	5,691,320.00
27.02.2026 22:30	19.025	18.885	18.95	18.99	5,811,618.00
02.03.2026 16:30	18.91	18.635	18.71	18.775	541,429.00
02.03.2026 17:00	18.965	18.835	18.905	18.915	808,937.00
02.03.2026 17:30	18.925	18.575	18.925	18.585	1,344,519.00
02.03.2026 18:00	18.785	18.555	18.565	18.685	1,849,443.00
02.03.2026 18:30	18.765	18.62	18.7	18.735	3,424,148.00
02.03.2026 19:00	18.785	18.6421	18.745	18.77	5,271,485.00
02.03.2026 19:30	18.88	18.69	18.765	18.79	6,069,585.00
02.03.2026 20:00	18.9	18.805	18.81	18.885	7,361,778.00
02.03.2026 20:30	18.89	18.75	18.875	18.785	6,599,864.00
02.03.2026 21:00	18.815	18.705	18.785	18.765	7,516,160.00
02.03.2026 21:30	18.8	18.735	18.77	18.765	7,720,503.00
02.03.2026 22:00	18.765	18.615	18.765	18.655	8,678,677.00
02.03.2026 22:30	18.685	18.6058	18.66	18.68	10,523,888.00
03.03.2026 16:30	18.95	18.52	18.52	18.715	438,784.00
03.03.2026 17:00	18.72	18.5	18.72	18.61	1,165,245.00
03.03.2026 17:30	18.65	18.48	18.625	18.63	1,523,233.00
03.03.2026 18:00	18.87	18.64	18.645	18.87	2,488,187.00
03.03.2026 18:30	18.945	18.83	18.86	18.845	3,394,226.00
03.03.2026 19:00	18.8499	18.65	18.8499	18.765	3,931,968.00
03.03.2026 19:30	18.795	18.685	18.765	18.765	5,420,579.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	30.13	29.17	29.92	29.25	9,404,493.00
05.03.2025	29.81	29.18	29.50	29.52	8,228,527.00
06.03.2025	30.02	29.24	29.25	29.97	10,109,410.00
07.03.2025	30.61	29.63	29.83	30.54	10,993,350.00
10.03.2025	30.50	29.60	30.31	29.98	8,848,478.00
11.03.2025	29.89	28.57	29.83	28.62	10,782,590.00
12.03.2025	28.59	27.82	28.51	28.47	9,173,437.00
13.03.2025	28.85	27.67	28.50	27.91	6,881,191.00
14.03.2025	28.53	28.11	28.25	28.41	5,385,781.00
17.03.2025	28.96	28.38	28.40	28.91	6,395,143.00
18.03.2025	28.87	28.54	28.76	28.70	5,001,454.00
19.03.2025	29.01	28.49	28.80	28.76	7,905,695.00
20.03.2025	28.89	28.48	28.60	28.51	5,525,116.00
21.03.2025	28.68	27.95	28.24	28.68	23,907,550.00
24.03.2025	29.17	28.67	29.06	29.00	5,804,637.00
25.03.2025	29.13	28.60	29.05	28.81	6,053,668.00
26.03.2025	29.01	28.53	28.81	28.71	6,356,456.00
27.03.2025	28.78	28.28	28.49	28.65	6,106,365.00
28.03.2025	28.65	27.79	28.39	27.90	5,241,382.00
31.03.2025	27.79	27.30	27.45	27.69	8,946,561.00
01.04.2025	27.96	27.45	27.88	27.79	6,494,409.00
02.04.2025	28.07	27.49	27.49	27.88	6,004,495.00
03.04.2025	25.94	22.94	25.88	23.78	23,087,180.00
04.04.2025	23.46	21.96	23.32	22.61	22,846,880.00
07.04.2025	24.06	21.59	21.82	23.38	21,897,690.00
08.04.2025	23.82	21.51	23.70	21.88	17,098,290.00
09.04.2025	24.33	21.21	21.50	24.28	15,027,420.00
10.04.2025	23.66	22.32	23.42	22.87	11,202,380.00
11.04.2025	23.47	22.40	22.99	23.44	10,167,230.00
14.04.2025	25.11	23.65	24.69	24.04	10,637,930.00
15.04.2025	24.27	23.51	24.00	23.74	9,002,071.00
16.04.2025	23.79	23.07	23.38	23.47	7,276,873.00
17.04.2025	24.00	23.55	23.72	23.83	6,784,486.00
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

צרו איתנו קשר *5988