גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גאפ > גרפים

עדכון אחרון 10.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גאפ

Gap

מניה GAP ניו-יורק USD

שער

19.00

שינוי

-6.36%

שינוי ב USD

-1.29

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	19.4	19.4	19.4	19.4	0.00
16:50	19.175	19.175	19.175	19.175	311,767.00
17:00	19.1299	19.1299	19.1299	19.1299	235,188.00
17:10	18.975	18.975	18.975	18.975	504,536.00
17:20	19.025	19.025	19.025	19.025	215,220.00
17:30	19.19	19.19	19.19	19.19	192,002.00
17:40	19.19	19.19	19.19	19.19	151,261.00
17:50	19.075	19.075	19.075	19.075	164,437.00
18:00	18.96	18.96	18.96	18.96	162,679.00
18:10	18.94	18.94	18.94	18.94	159,374.00
18:20	18.82	18.82	18.82	18.82	193,330.00
18:30	18.835	18.835	18.835	18.835	265,237.00
18:40	18.745	18.745	18.745	18.745	140,168.00
18:50	18.8102	18.8102	18.8102	18.8102	225,375.00
19:00	18.69	18.69	18.69	18.69	147,405.00
19:10	18.59	18.59	18.59	18.59	204,139.00
19:20	18.575	18.575	18.575	18.575	156,856.00
19:30	18.49	18.49	18.49	18.49	194,664.00
19:40	18.69	18.69	18.69	18.69	188,729.00
19:50	18.64	18.64	18.64	18.64	129,386.00
20:00	18.67	18.67	18.67	18.67	134,150.00
20:10	18.79	18.79	18.79	18.79	194,004.00
20:20	18.51	18.51	18.51	18.51	177,338.00
20:30	18.575	18.575	18.575	18.575	129,605.00
20:40	18.775	18.775	18.775	18.775	223,404.00
20:50	18.93	18.93	18.93	18.93	228,953.00
21:00	18.95	18.95	18.95	18.95	230,869.00
21:10	19.11	19.11	19.11	19.11	192,972.00
21:20	18.84	18.84	18.84	18.84	221,329.00
21:30	19.05	19.05	19.05	19.05	170,921.00
21:40	18.9	18.9	18.9	18.9	156,941.00
21:50	18.91	18.91	18.91	18.91	199,770.00
22:00	18.775	18.775	18.775	18.775	222,561.00
22:10	19.05	19.05	19.05	19.05	269,583.00
22:20	18.99	18.99	18.99	18.99	217,186.00
22:30	19	19	19	19	187,963.00
22:40	18.97	18.97	18.97	18.97	510,169.00
22:50	18.86	18.86	18.86	18.86	541,475.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.04.2025 17:00	17.56	17.19	17.19	17.39	1,641,633.00
04.04.2025 17:30	17.45	17.02	17.37	17.45	2,935,771.00
04.04.2025 18:00	19.4	17.395	17.425	18.94	8,199,941.00
04.04.2025 18:30	19.18	18.65	18.9	19.01	11,579,838.00
04.04.2025 19:00	19.3427	18.92	19	19.03	14,783,740.00
04.04.2025 19:30	19.28	18.91	19.035	19.12	13,851,540.00
04.04.2025 20:00	19.16	18.87	19.12	19.15	18,386,792.00
04.04.2025 20:30	19.335	18.99	19.12	19.28	16,448,660.00
04.04.2025 21:00	19.42	19	19.35	19	18,084,447.00
04.04.2025 21:30	19.16	18.845	19	19.035	17,388,315.00
04.04.2025 22:00	19.35	18.98	19.04	19.225	22,171,337.00
04.04.2025 22:30	19.475	19.03	19.195	19.16	22,830,173.00
07.04.2025 16:30	18.08	17.27	18.08	17.85	744,894.00
07.04.2025 17:00	19.39	17.6	17.925	18.25	1,293,322.00
07.04.2025 17:30	18.58	17.92	18.2	18.4	3,064,581.00
07.04.2025 18:00	18.515	17.69	18.38	17.73	4,310,663.00
07.04.2025 18:30	18.37	17.7501	17.77	18.22	5,621,973.00
07.04.2025 19:00	18.18	17.93	18.12	18.16	6,192,318.00
07.04.2025 19:30	18.29	17.925	18.13	17.98	8,279,795.00
07.04.2025 20:00	18.6	17.98	17.985	18.58	10,468,027.00
07.04.2025 20:30	18.93	18.47	18.555	18.86	11,472,597.00
07.04.2025 21:00	18.89	18.615	18.81	18.615	12,614,286.00
07.04.2025 21:30	18.82	18.42	18.635	18.445	13,137,585.00
07.04.2025 22:00	18.72	18.395	18.565	18.44	15,443,825.00
07.04.2025 22:30	18.77	18.46	18.46	18.715	12,661,320.00
08.04.2025 16:30	19.2925	18.59	19.2925	19.035	265,733.00
08.04.2025 17:00	19.155	18.855	19.04	19.07	1,434,320.00
08.04.2025 17:30	19.11	18.68	19.07	18.74	2,013,617.00
08.04.2025 18:00	18.75	18.33	18.65	18.53	2,085,143.00
08.04.2025 18:30	18.63	18.43	18.54	18.43	3,602,192.00
08.04.2025 19:00	18.45	18.1501	18.405	18.34	4,719,519.00
08.04.2025 19:30	18.37	17.8907	18.35	17.8979	5,542,018.00
08.04.2025 20:00	17.9209	17.525	17.8959	17.56	6,335,242.00
08.04.2025 20:30	17.8893	17.515	17.555	17.82	5,577,752.00
08.04.2025 21:00	17.82	17.415	17.82	17.4282	7,577,880.00
08.04.2025 21:30	17.73	17.38	17.47	17.39	8,966,692.00
08.04.2025 22:00	17.45	17.27	17.425	17.4	11,337,397.00
08.04.2025 22:30	17.62	17.0964	17.375	17.62	10,354,271.00
09.04.2025 16:30	17.73	17.21	17.23	17.72	195,371.00
09.04.2025 17:00	17.895	17.36	17.86	17.56	687,403.00
09.04.2025 17:30	17.675	17.185	17.495	17.185	1,173,675.00
09.04.2025 18:00	17.42	17.21	17.22	17.33	1,570,456.00
09.04.2025 18:30	17.385	17.09	17.3108	17.13	1,891,148.00
09.04.2025 19:00	17.39	17.14	17.14	17.295	2,240,653.00
09.04.2025 19:30	17.45	17.27	17.27	17.4	2,650,198.00
09.04.2025 20:00	19.81	17.3	17.41	19.11	3,336,520.00
09.04.2025 20:30	20.495	19.41	19.415	20.48	6,142,945.00
09.04.2025 21:00	20.92	20.35	20.7	20.72	10,525,199.00
09.04.2025 21:30	20.775	19.78	20.7	19.78	9,838,061.00
09.04.2025 22:00	20.41	19.68	19.73	20.19	14,074,579.00
09.04.2025 22:30	20.33	19.935	20.12	20.25	12,885,726.00
10.04.2025 16:30	19.655	18.87	19.47	18.87	347,314.00
10.04.2025 17:00	19.19	18.72	18.86	19.065	1,052,427.00
10.04.2025 17:30	19.21	18.8	19.11	18.8	1,731,510.00
10.04.2025 18:00	19.01	18.75	18.85	18.81	2,311,486.00
10.04.2025 18:30	18.88	18.62	18.78	18.69	3,264,465.00
10.04.2025 19:00	18.77	18.405	18.67	18.505	5,045,287.00
10.04.2025 19:30	18.81	18.5188	18.5188	18.81	4,930,642.00
10.04.2025 20:00	18.94	18.41	18.76	18.7	4,322,021.00
10.04.2025 20:30	19.03	18.67	18.67	18.975	6,571,527.00
10.04.2025 21:00	19.17	18.74	18.91	19.0594	8,545,338.00
10.04.2025 21:30	19.09	18.745	19.06	18.96	6,244,818.00
10.04.2025 22:00	19.1481	18.87	18.88	18.885	8,755,894.00
10.04.2025 22:30	19.03	18.72	18.94	19.005	9,425,288.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.04.2024	23.39	22.37	23.13	22.50	7,018,999.00
15.04.2024	22.88	21.76	22.84	21.88	7,600,697.00
16.04.2024	21.62	20.33	21.59	20.98	11,614,700.00
17.04.2024	21.44	20.68	21.22	21.20	6,729,097.00
18.04.2024	21.69	20.91	21.28	21.03	5,648,103.00
19.04.2024	21.06	20.56	20.95	20.76	5,390,541.00
22.04.2024	21.23	20.47	21.09	20.75	5,771,230.00
23.04.2024	21.23	20.67	20.91	20.91	5,763,901.00
24.04.2024	21.13	20.03	20.97	20.11	7,266,744.00
25.04.2024	20.33	19.65	20.00	20.22	5,853,552.00
26.04.2024	21.36	20.06	20.19	21.35	8,784,613.00
29.04.2024	21.52	20.93	21.15	21.25	9,583,209.00
30.04.2024	21.41	20.44	21.09	20.52	7,782,135.00
01.05.2024	20.51	19.81	20.34	19.82	8,462,581.00
02.05.2024	20.85	19.95	20.21	20.79	6,888,488.00
03.05.2024	21.66	20.91	20.94	21.59	5,542,873.00
06.05.2024	22.31	21.61	21.76	22.21	6,301,489.00
07.05.2024	23.14	22.06	23.04	22.11	7,402,364.00
08.05.2024	22.44	21.98	21.98	22.41	5,157,627.00
09.05.2024	23.10	22.25	22.25	23.09	4,948,046.00
10.05.2024	23.72	22.75	23.27	22.76	5,795,606.00
13.05.2024	23.08	22.03	22.97	22.26	6,206,178.00
14.05.2024	22.76	21.51	22.51	21.52	7,587,038.00
15.05.2024	22.15	21.59	21.71	21.94	5,507,866.00
16.05.2024	21.99	21.47	21.78	21.77	4,736,671.00
17.05.2024	21.95	21.56	21.86	21.60	3,785,630.00
20.05.2024	21.65	21.20	21.60	21.22	4,510,428.00
21.05.2024	21.63	21.18	21.59	21.49	7,119,729.00
22.05.2024	21.49	20.47	21.35	20.55	6,689,290.00
23.05.2024	21.30	20.61	20.72	20.86	6,505,283.00
24.05.2024	21.44	20.96	21.07	20.98	6,040,673.00
28.05.2024	21.14	20.26	21.00	20.35	8,820,254.00
29.05.2024	21.79	20.46	20.46	21.65	11,885,070.00
30.05.2024	22.72	21.68	21.71	22.52	23,580,310.00
31.05.2024	29.08	24.92	27.09	28.96	52,920,290.00
03.06.2024	30.75	28.85	29.13	29.03	21,760,400.00
04.06.2024	28.91	26.78	28.85	26.86	13,138,310.00
05.06.2024	27.03	26.23	27.00	26.60	14,759,700.00
06.06.2024	26.96	25.75	26.76	25.76	7,533,263.00
07.06.2024	26.08	25.45	25.76	25.47	5,488,622.00
10.06.2024	26.19	25.09	25.25	26.08	6,851,215.00
11.06.2024	26.83	25.35	25.68	26.82	7,177,059.00
12.06.2024	27.24	26.28	27.09	26.45	9,430,288.00
13.06.2024	26.63	25.43	26.45	25.85	7,901,519.00
14.06.2024	25.73	24.44	25.60	24.99	7,754,233.00
17.06.2024	26.35	24.97	25.01	26.00	6,873,080.00
18.06.2024	26.05	25.58	25.88	25.83	4,276,110.00
20.06.2024	25.97	24.98	25.72	25.20	4,589,693.00
21.06.2024	25.35	24.31	25.22	24.70	8,110,608.00
24.06.2024	25.16	24.49	24.81	24.80	4,636,986.00
25.06.2024	25.77	24.56	25.67	24.62	5,757,702.00
26.06.2024	24.89	24.24	24.55	24.45	4,466,806.00
27.06.2024	24.14	23.48	23.78	24.03	3,932,687.00
28.06.2024	24.12	23.63	23.74	23.89	5,118,661.00
01.07.2024	24.06	23.17	24.01	23.27	5,233,593.00
02.07.2024	23.28	22.85	22.90	23.00	4,707,124.00
03.07.2024	23.97	23.08	23.12	23.88	4,056,199.00
05.07.2024	24.37	23.22	23.65	23.27	6,640,342.00
08.07.2024	23.90	23.20	23.52	23.44	6,390,189.00
09.07.2024	23.84	23.25	23.48	23.27	5,735,341.00
10.07.2024	23.51	22.57	23.22	22.68	7,475,719.00
11.07.2024	24.37	23.02	23.06	24.32	6,649,133.00
12.07.2024	24.72	23.93	24.45	23.97	4,647,876.00
15.07.2024	23.92	22.80	23.55	22.96	6,537,340.00
16.07.2024	24.18	23.14	23.27	24.06	6,775,361.00
17.07.2024	23.97	22.91	23.50	22.95	6,882,742.00
18.07.2024	23.90	22.62	23.75	22.83	9,024,130.00
19.07.2024	22.94	22.56	22.78	22.65	6,300,883.00
22.07.2024	-99.99	-99.99	22.95	21.92	0.00
23.07.2024	22.25	21.68	21.79	22.02	6,228,537.00
24.07.2024	21.75	21.20	21.75	21.33	7,251,321.00
25.07.2024	21.69	21.03	21.32	21.11	5,728,059.00
26.07.2024	21.47	21.04	21.35	21.44	5,559,318.00
29.07.2024	22.49	21.39	21.51	22.24	7,713,407.00
30.07.2024	22.83	21.93	22.36	22.78	8,074,028.00
31.07.2024	24.11	22.90	23.41	23.48	10,212,220.00
01.08.2024	24.28	22.77	23.64	23.22	6,072,018.00
02.08.2024	22.48	21.31	22.48	21.70	7,299,960.00
05.08.2024	21.47	19.73	20.00	21.05	6,841,198.00
06.08.2024	21.92	20.65	21.04	21.41	5,277,053.00
07.08.2024	22.00	20.57	21.99	20.64	6,001,965.00
08.08.2024	21.95	20.83	20.96	21.81	5,801,402.00
09.08.2024	22.66	21.52	21.80	22.65	5,535,270.00
12.08.2024	22.58	21.98	22.29	22.15	5,418,303.00
13.08.2024	23.12	22.20	22.36	23.11	5,973,335.00
14.08.2024	23.24	22.05	23.08	22.71	7,108,927.00
15.08.2024	24.50	23.50	23.78	24.22	7,385,093.00
16.08.2024	24.50	23.99	24.10	24.22	5,102,700.00
19.08.2024	24.40	23.51	24.25	23.68	5,252,455.00
20.08.2024	24.09	23.32	23.70	23.52	5,524,589.00
21.08.2024	24.65	23.77	24.50	24.55	7,167,701.00

צרו איתנו קשר *5988