גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 18:14

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ק פוינט

Check Point Software Tech

ישראליות בניו-יורק CHKP נאסד"ק USD

שער

180.68

שינוי

-0.72%

שינוי ב USD

-1.31

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	181.99	181.99	181.99	181.99	0.00
16:40	180.91	180.91	180.91	180.91	0.00
16:50	180.67	180.67	180.67	180.67	6,883.00
17:00	179.8072	179.8072	179.8072	179.8072	26,691.00
17:10	179.365	179.365	179.365	179.365	14,521.00
17:20	179.765	179.765	179.765	179.765	7,505.00
17:30	179.725	179.725	179.725	179.725	4,455.00
17:40	180.25	180.25	180.25	180.25	9,703.00
17:50	180.755	180.755	180.755	180.755	6,371.00
18:00	180.71	180.71	180.71	180.71	4,771.00
18:10	180.15	180.15	180.15	180.15	4,864.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	174.68	173.5	174.68	173.62	476,657.00
18.11.2024 17:30	174.39	173.75	173.79	174.185	515,058.00
18.11.2024 18:00	174.43	174.18	174.18	174.28	730,050.00
18.11.2024 18:30	174.605	173.93	174.3	174.1261	702,346.00
18.11.2024 19:00	174.48	173.995	173.995	174.11	787,618.00
18.11.2024 19:30	174.2	173.42	174.115	173.815	761,442.00
18.11.2024 20:00	173.89	173.66	173.815	173.795	863,595.00
18.11.2024 20:30	173.88	173.31	173.88	173.456	776,386.00
18.11.2024 21:00	173.73	173.59	173.59	173.655	487,418.00
18.11.2024 21:30	173.715	173.39	173.715	173.565	689,378.00
18.11.2024 22:00	173.565	173.142	173.565	173.142	1,296,881.00
18.11.2024 22:30	173.67	173.14	173.19	173.39	2,882,918.00
19.11.2024 16:30	173.47	170.99	171.99	173.04	102,594.00
19.11.2024 17:00	173.35	172.56	173.14	173.225	211,612.00
19.11.2024 17:30	173.92	173.21	173.283	173.92	216,343.00
19.11.2024 18:00	174.6572	174.08	174.08	174.575	164,831.00
19.11.2024 18:30	174.7	174.35	174.42	174.7	394,961.00
19.11.2024 19:00	174.92	174.36	174.665	174.385	645,929.00
19.11.2024 19:30	174.64	174.145	174.39	174.245	703,637.00
19.11.2024 20:00	175	174.53	174.56	174.925	746,303.00
19.11.2024 20:30	175.44	175.01	175.03	175.285	501,137.00
19.11.2024 21:00	175.3	174.76	175.3	174.995	872,272.00
19.11.2024 21:30	175	174.715	174.96	174.83	1,310,757.00
19.11.2024 22:00	175.145	174.8	174.84	174.94	1,673,562.00
19.11.2024 22:30	175.11	174.34	174.88	174.545	2,739,101.00
20.11.2024 16:30	175.1	174.09	175.07	174.34	142,118.00
20.11.2024 17:00	174.7	173.73	174.305	174.53	407,285.00
20.11.2024 17:30	174.8859	174.275	174.4	174.61	405,075.00
20.11.2024 18:00	174.66	174.38	174.57	174.65	373,644.00
20.11.2024 18:30	175.36	174.355	174.355	175.325	341,143.00
20.11.2024 19:00	175.44	174.945	175.06	174.97	435,937.00
20.11.2024 19:30	175.47	175.225	175.225	175.43	372,250.00
20.11.2024 20:00	175.84	175.45	175.45	175.74	663,928.00
20.11.2024 20:30	176.4337	175.575	175.65	176.4	1,086,223.00
20.11.2024 21:00	176.43	176.16	176.37	176.32	923,561.00
20.11.2024 21:30	177.14	176.255	176.32	177.13	2,188,099.00
20.11.2024 22:00	177.02	176.455	177.02	176.71	1,784,650.00
20.11.2024 22:30	177.155	176.745	176.745	176.84	1,476,481.00
21.11.2024 16:30	180.51	177.785	177.92	180.46	153,423.00
21.11.2024 17:00	180.48	179.91	180.4567	180.38	610,732.00
21.11.2024 17:30	182.84	180.2617	180.36	182.595	1,051,994.00
21.11.2024 18:00	183.02	182.5025	182.65	183.02	1,056,937.00
21.11.2024 18:30	183.51	182.6201	183.07	183.06	2,374,442.00
21.11.2024 19:00	183.07	182.25	182.8522	182.7	2,626,128.00
21.11.2024 19:30	182.82	182	182.77	182	2,249,334.00
21.11.2024 20:00	182.81	181.865	182	182.11	2,796,642.00
21.11.2024 20:30	182.23	181.72	182.23	181.83	2,821,552.00
21.11.2024 21:00	181.84	181.51	181.8	181.82	3,407,345.00
21.11.2024 21:30	182.46	181.79	181.86	182.46	4,177,257.00
21.11.2024 22:00	182.49	182.05	182.46	182.44	3,451,686.00
21.11.2024 22:30	182.35	181.78	182.275	181.85	5,065,693.00
22.11.2024 16:30	181.37	179.68	181.37	179.75	162,708.00
22.11.2024 17:00	179.915	179.29	179.825	179.875	287,625.00
22.11.2024 17:30	180.865	179.875	179.875	180.71	480,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	145.61	144.04	144.21	145.54	287,285.00
27.11.2023	145.88	144.57	144.83	145.69	526,926.00
28.11.2023	147.16	145.18	145.18	145.69	759,761.00
29.11.2023	147.50	144.49	147.06	146.17	794,479.00
30.11.2023	147.29	144.80	146.03	146.00	1,594,106.00
01.12.2023	146.29	144.50	145.75	145.83	675,889.00
04.12.2023	147.23	144.91	146.00	145.46	546,072.00
05.12.2023	146.98	145.16	145.24	145.74	461,709.00
06.12.2023	146.28	144.50	145.71	144.54	609,029.00
07.12.2023	144.89	143.28	144.50	144.55	550,357.00
08.12.2023	145.90	143.82	143.82	145.72	840,638.00
11.12.2023	147.72	144.95	144.95	147.03	658,824.00
12.12.2023	149.74	147.32	147.32	148.93	734,836.00
13.12.2023	150.15	148.66	149.34	148.77	767,085.00
14.12.2023	149.08	144.66	148.92	144.80	1,014,824.00
15.12.2023	146.53	145.00	145.00	146.02	1,630,316.00
18.12.2023	150.00	147.60	148.71	149.02	815,457.00
19.12.2023	150.89	149.01	149.70	150.60	586,126.00
20.12.2023	151.95	149.61	150.75	149.61	636,349.00
21.12.2023	151.09	149.58	149.89	150.85	780,584.00
22.12.2023	152.85	150.73	151.20	152.25	411,615.00
26.12.2023	153.75	152.02	152.15	153.64	379,625.00
27.12.2023	154.12	152.77	153.10	153.10	420,662.00
28.12.2023	153.78	151.90	153.15	152.56	332,205.00
29.12.2023	152.85	151.35	152.70	152.79	356,421.00
02.01.2024	152.53	150.56	152.12	152.27	669,975.00
03.01.2024	154.17	151.65	151.84	152.82	955,652.00
04.01.2024	153.78	152.01	152.68	152.14	537,210.00
05.01.2024	152.77	151.01	152.52	151.05	532,809.00
08.01.2024	152.88	150.85	151.08	152.28	553,791.00
09.01.2024	153.82	151.81	151.81	153.46	483,445.00
10.01.2024	155.51	153.66	153.66	155.22	476,212.00
11.01.2024	157.15	155.21	155.54	155.85	322,256.00
12.01.2024	160.21	157.51	158.07	158.73	972,024.00
16.01.2024	159.94	155.82	158.75	156.10	1,307,595.00
17.01.2024	158.14	155.57	155.57	157.86	776,612.00
18.01.2024	159.76	157.88	158.32	159.06	767,752.00
19.01.2024	159.90	157.41	159.83	157.73	704,186.00
22.01.2024	159.89	158.03	158.03	159.06	566,107.00
23.01.2024	159.08	156.77	158.43	157.05	745,440.00
24.01.2024	158.33	157.22	157.37	157.34	490,943.00
25.01.2024	159.16	157.11	157.45	158.89	653,715.00
26.01.2024	159.58	157.93	157.97	159.58	541,982.00
29.01.2024	160.17	158.85	159.60	160.03	692,448.00
30.01.2024	161.01	159.42	160.25	160.31	763,757.00
31.01.2024	163.02	158.90	161.22	158.93	1,101,458.00
01.02.2024	162.96	159.38	159.67	161.99	856,653.00
02.02.2024	162.81	160.71	161.37	161.98	769,708.00
05.02.2024	162.58	159.90	162.00	160.80	1,425,796.00
06.02.2024	166.71	161.51	162.00	162.45	1,934,732.00
07.02.2024	166.50	162.50	163.73	164.33	693,382.00
08.02.2024	164.25	162.05	163.96	163.18	751,461.00
09.02.2024	165.96	163.30	163.66	164.31	477,349.00
12.02.2024	163.93	162.36	163.66	162.83	408,583.00
13.02.2024	164.16	161.05	161.13	164.10	704,871.00
14.02.2024	165.35	162.49	163.69	165.29	600,209.00
15.02.2024	164.79	162.91	164.58	164.24	464,828.00
16.02.2024	165.00	162.15	164.94	162.72	461,311.00
20.02.2024	162.68	159.89	162.32	160.10	730,841.00
21.02.2024	154.97	147.04	152.06	154.87	2,238,487.00
22.02.2024	158.01	155.93	157.73	156.39	1,340,986.00
23.02.2024	160.70	157.35	157.72	160.28	782,095.00
26.02.2024	162.17	159.33	160.00	159.43	918,560.00
27.02.2024	161.60	158.37	159.49	161.54	732,960.00
28.02.2024	163.40	161.61	161.61	162.10	650,547.00
29.02.2024	162.40	159.46	162.26	160.42	891,329.00
01.03.2024	160.10	157.65	159.65	158.04	738,636.00
04.03.2024	159.69	157.13	157.83	159.03	732,456.00
05.03.2024	158.75	155.33	158.27	157.80	678,560.00
06.03.2024	163.54	157.69	160.54	157.75	897,635.00
07.03.2024	159.31	157.04	158.59	158.44	617,910.00
08.03.2024	160.07	157.63	158.55	160.07	670,305.00
11.03.2024	164.10	160.22	160.22	163.47	1,130,094.00
12.03.2024	165.14	163.18	164.65	164.53	748,355.00
13.03.2024	166.10	163.62	165.06	164.80	590,938.00
14.03.2024	168.82	165.40	165.50	166.28	936,933.00
15.03.2024	166.86	163.81	166.22	164.59	988,622.00
18.03.2024	167.63	164.96	165.75	166.48	432,813.00
19.03.2024	165.61	163.60	165.44	163.98	677,628.00
20.03.2024	165.56	163.51	164.00	165.53	390,491.00
21.03.2024	166.52	164.67	165.48	165.65	520,200.00
22.03.2024	166.46	164.16	166.34	165.08	391,105.00
25.03.2024	165.13	162.49	165.13	164.29	493,109.00
26.03.2024	165.67	163.69	164.86	164.14	526,097.00
27.03.2024	165.41	163.41	165.04	164.15	465,305.00
28.03.2024	165.99	163.61	164.15	164.01	443,113.00
01.04.2024	164.96	161.58	162.89	164.28	362,811.00
02.04.2024	164.48	162.76	163.68	164.25	534,678.00
03.04.2024	166.17	163.60	163.60	163.92	493,525.00
04.04.2024	165.49	162.09	165.21	162.74	528,967.00
05.04.2024	165.45	163.17	163.65	164.39	468,580.00
08.04.2024	165.22	163.92	164.64	164.14	421,970.00
09.04.2024	166.71	162.71	164.83	163.75	436,636.00
10.04.2024	165.89	163.30	163.50	164.65	565,282.00
11.04.2024	166.06	162.40	165.12	163.14	611,785.00
12.04.2024	163.05	161.28	162.37	161.73	739,776.00
15.04.2024	162.26	157.57	162.01	157.63	577,263.00
16.04.2024	158.53	156.38	156.45	156.80	491,521.00
17.04.2024	158.76	156.63	158.28	158.09	652,908.00
18.04.2024	160.65	156.92	158.33	158.38	616,014.00
19.04.2024	158.68	157.30	158.44	157.95	667,051.00
22.04.2024	160.36	158.21	159.16	158.79	619,102.00
23.04.2024	161.40	159.42	159.75	160.80	949,586.00
24.04.2024	161.94	160.22	161.00	161.00	1,035,016.00
25.04.2024	157.00	152.49	154.29	152.95	1,549,750.00
26.04.2024	155.61	149.45	153.05	151.20	1,275,381.00
29.04.2024	152.99	149.71	152.15	150.46	766,899.00
30.04.2024	151.83	148.61	149.76	149.42	790,930.00
01.05.2024	150.45	148.71	150.23	148.97	510,790.00
02.05.2024	151.43	149.05	149.53	149.47	580,915.00
03.05.2024	151.24	149.00	149.26	151.20	512,449.00
06.05.2024	152.77	151.09	151.09	152.67	443,873.00
07.05.2024	154.79	152.30	152.32	154.74	509,357.00
08.05.2024	155.64	153.92	153.97	154.93	518,188.00
09.05.2024	155.87	152.03	155.45	152.38	481,474.00
10.05.2024	153.12	151.27	152.06	151.57	492,614.00
13.05.2024	152.02	149.22	150.62	150.03	860,195.00
14.05.2024	150.05	146.55	149.01	148.91	1,175,669.00
15.05.2024	149.88	148.05	148.82	149.00	636,017.00
16.05.2024	151.62	148.30	148.66	151.10	821,123.00
17.05.2024	151.60	150.24	150.68	151.13	608,672.00
20.05.2024	153.07	150.47	151.00	151.86	491,418.00
21.05.2024	151.92	149.51	151.04	151.58	562,878.00
22.05.2024	154.00	151.58	152.00	153.52	680,609.00
23.05.2024	154.90	152.62	153.65	153.50	483,742.00
24.05.2024	154.43	152.73	152.99	154.42	450,722.00
28.05.2024	153.32	148.70	152.32	149.71	776,481.00
29.05.2024	150.50	148.89	148.95	149.02	580,098.00
30.05.2024	148.29	146.79	148.09	146.91	669,978.00
31.05.2024	150.60	145.75	148.23	150.50	1,642,190.00
03.06.2024	151.19	148.33	150.00	151.07	547,378.00
04.06.2024	151.96	150.56	150.91	151.04	490,801.00
05.06.2024	154.12	151.01	152.30	153.80	674,289.00
06.06.2024	155.72	153.12	153.38	154.84	725,008.00
07.06.2024	156.94	154.79	155.36	156.41	457,715.00
10.06.2024	156.17	152.91	155.16	156.11	553,096.00
11.06.2024	157.04	154.51	155.86	156.89	466,933.00
12.06.2024	158.39	155.71	156.78	158.00	464,036.00
13.06.2024	158.73	156.24	158.34	157.56	598,785.00
14.06.2024	158.33	156.38	157.95	156.49	496,887.00
17.06.2024	157.79	154.04	156.19	157.63	638,642.00
18.06.2024	159.23	156.65	158.64	159.12	552,338.00
20.06.2024	161.24	157.11	159.99	158.72	760,274.00
21.06.2024	160.05	156.52	158.25	158.85	1,043,497.00
24.06.2024	159.04	155.70	158.82	155.98	528,044.00
25.06.2024	156.50	154.54	156.28	155.50	524,341.00
26.06.2024	157.80	153.88	155.50	156.56	543,855.00
27.06.2024	162.99	155.84	155.84	162.70	745,013.00
28.06.2024	166.04	163.01	163.46	165.00	771,809.00
01.07.2024	166.57	163.08	165.69	165.00	711,961.00
02.07.2024	167.80	164.51	164.90	167.73	766,879.00
03.07.2024	170.69	167.92	168.10	168.72	719,668.00
05.07.2024	169.73	166.56	168.02	169.45	798,536.00
08.07.2024	169.96	167.54	169.19	169.40	555,281.00
09.07.2024	170.92	167.98	169.80	169.89	570,937.00
10.07.2024	170.47	167.88	169.72	170.31	730,799.00
11.07.2024	173.61	169.48	171.43	170.00	705,625.00
12.07.2024	173.22	169.71	170.25	171.77	565,015.00
15.07.2024	172.65	170.74	170.86	172.05	411,774.00
16.07.2024	174.93	171.98	173.16	174.70	424,209.00
17.07.2024	174.66	170.60	174.35	171.58	643,625.00
18.07.2024	173.18	169.94	172.67	172.10	666,237.00
19.07.2024	174.19	170.14	173.24	170.49	754,932.00
22.07.2024	-99.99	-99.99	171.83	171.71	0.00
23.07.2024	171.78	169.60	170.20	170.00	1,339,386.00
24.07.2024	184.58	173.64	175.00	180.07	1,908,972.00
25.07.2024	184.67	178.40	178.84	181.17	1,375,359.00
26.07.2024	183.83	180.55	180.61	182.74	637,996.00
29.07.2024	186.75	182.33	183.28	183.37	919,513.00
30.07.2024	184.78	181.33	183.41	182.43	422,029.00
31.07.2024	185.88	182.37	184.04	183.45	588,652.00
01.08.2024	183.60	180.32	182.28	181.82	745,984.00
02.08.2024	183.27	179.10	180.00	180.42	614,021.00
05.08.2024	177.47	171.54	173.62	173.91	749,770.00
06.08.2024	176.67	172.92	175.60	173.76	784,399.00
07.08.2024	179.09	176.31	176.31	177.98	973,162.00
08.08.2024	180.19	177.00	179.00	179.51	738,235.00
09.08.2024	184.51	179.26	180.31	184.39	558,713.00
12.08.2024	184.43	180.24	183.86	181.09	667,175.00
13.08.2024	183.93	180.65	181.48	182.26	606,179.00
14.08.2024	184.25	181.63	182.63	183.93	350,994.00
15.08.2024	186.33	183.95	184.48	185.68	373,354.00
16.08.2024	185.58	183.63	185.25	185.41	743,984.00
19.08.2024	187.79	185.29	185.74	187.25	417,211.00
20.08.2024	189.54	187.10	187.59	188.60	551,534.00
21.08.2024	190.79	188.11	189.00	189.07	485,529.00
22.08.2024	192.00	189.03	190.36	190.35	494,321.00
23.08.2024	191.24	187.82	191.00	190.31	404,585.00
26.08.2024	190.82	188.07	189.72	189.51	358,968.00
27.08.2024	189.11	187.40	188.46	188.20	462,730.00
28.08.2024	190.73	187.64	188.36	189.57	388,494.00
29.08.2024	193.27	189.57	189.57	191.61	389,909.00
30.08.2024	193.12	190.91	191.55	192.50	661,025.00
03.09.2024	192.75	189.16	192.41	189.99	408,344.00
04.09.2024	190.42	186.75	188.37	190.29	407,948.00
05.09.2024	190.22	186.63	189.51	188.14	357,493.00
06.09.2024	190.00	187.55	188.72	188.42	616,129.00
09.09.2024	189.89	186.50	188.71	188.65	438,166.00
10.09.2024	189.93	187.65	188.94	189.85	503,248.00
11.09.2024	190.26	185.51	189.30	189.90	589,083.00
12.09.2024	191.13	188.83	190.50	190.55	602,782.00
13.09.2024	195.29	191.45	191.45	195.17	470,576.00
16.09.2024	194.84	191.65	194.00	192.97	607,888.00
17.09.2024	193.52	191.56	193.45	191.70	407,617.00
18.09.2024	192.38	184.23	191.63	188.99	671,562.00
19.09.2024	192.28	189.70	192.09	191.09	516,695.00
20.09.2024	195.00	190.10	191.02	194.09	1,259,391.00
23.09.2024	196.56	193.40	193.40	195.47	437,783.00
24.09.2024	195.87	193.56	194.92	195.29	322,765.00
25.09.2024	195.54	193.16	195.25	194.04	426,333.00
26.09.2024	195.60	193.60	194.25	195.00	284,817.00
27.09.2024	195.76	192.82	194.64	193.04	277,212.00
30.09.2024	193.84	191.49	193.02	192.81	455,005.00
01.10.2024	193.27	188.71	192.25	188.99	584,564.00
02.10.2024	191.82	187.63	189.25	191.19	483,234.00
03.10.2024	192.04	189.39	190.42	190.90	560,959.00
04.10.2024	194.17	191.12	191.53	193.93	317,828.00
07.10.2024	195.48	190.82	194.17	191.50	533,498.00
08.10.2024	197.81	192.29	192.29	197.54	641,498.00
09.10.2024	203.78	197.16	197.50	203.42	687,692.00
10.10.2024	209.64	201.68	201.68	209.01	1,335,654.00
11.10.2024	210.70	206.06	208.18	208.54	817,641.00
14.10.2024	209.93	205.15	209.50	208.02	638,594.00
15.10.2024	210.38	206.69	208.84	207.83	680,270.00
16.10.2024	208.74	205.06	205.89	205.88	914,890.00
17.10.2024	209.10	205.33	207.78	207.44	719,978.00
18.10.2024	207.63	205.04	206.87	206.23	727,860.00
21.10.2024	206.71	203.34	205.05	205.28	655,314.00
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

צרו איתנו קשר *5988