גלובס פיננסי

היום לא יתקיים מסחר בבורסות ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17.04.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גאפ

Gap

מניה GAP ניו-יורק USD

שער

19.13

שינוי

+4.94%

שינוי ב USD

0.90

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	18.4173	18.4173	18.4173	18.4173	0.00
16:50	18.44	18.44	18.44	18.44	332,855.00
17:00	18.48	18.48	18.48	18.48	213,758.00
17:10	18.45	18.45	18.45	18.45	151,942.00
17:20	18.4	18.4	18.4	18.4	197,203.00
17:30	18.34	18.34	18.34	18.34	158,403.00
17:40	18.49	18.49	18.49	18.49	644,846.00
17:50	18.475	18.475	18.475	18.475	141,716.00
18:00	18.41	18.41	18.41	18.41	126,105.00
18:10	18.485	18.485	18.485	18.485	114,106.00
18:20	18.575	18.575	18.575	18.575	218,006.00
18:30	18.64	18.64	18.64	18.64	94,048.00
18:40	18.68	18.68	18.68	18.68	86,785.00
18:50	18.735	18.735	18.735	18.735	304,391.00
19:00	18.71	18.71	18.71	18.71	26,735.00
19:10	18.72	18.72	18.72	18.72	107,944.00
19:20	18.85	18.85	18.85	18.85	140,221.00
19:30	19.13	19.13	19.13	19.13	307,967.00
19:40	19.205	19.205	19.205	19.205	162,810.00
19:50	19.18	19.18	19.18	19.18	193,776.00
20:00	19.165	19.165	19.165	19.165	116,331.00
20:10	19.235	19.235	19.235	19.235	192,222.00
20:20	19.18	19.18	19.18	19.18	206,454.00
20:30	19.23	19.23	19.23	19.23	153,460.00
20:40	19.275	19.275	19.275	19.275	132,856.00
20:50	19.405	19.405	19.405	19.405	187,442.00
21:00	19.4	19.4	19.4	19.4	161,213.00
21:10	19.355	19.355	19.355	19.355	220,082.00
21:20	19.34	19.34	19.34	19.34	166,136.00
21:30	19.355	19.355	19.355	19.355	133,906.00
21:40	19.35	19.35	19.35	19.35	151,546.00
21:50	19.335	19.335	19.335	19.335	100,758.00
22:00	19.25	19.25	19.25	19.25	192,885.00
22:10	19.17	19.17	19.17	19.17	159,474.00
22:20	19.175	19.175	19.175	19.175	150,686.00
22:30	19.2018	19.2018	19.2018	19.2018	156,170.00
22:40	19.185	19.185	19.185	19.185	239,660.00
22:50	19.13	19.13	19.13	19.13	272,666.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.04.2025 17:00	18.55	17.92	18.505	18.04	1,636,728.00
11.04.2025 17:30	18.13	17.94	17.94	18.04	3,371,219.00
11.04.2025 18:00	18.23	18	18.04	18.16	3,867,114.00
11.04.2025 18:30	18.255	18.135	18.16	18.225	4,852,201.00
11.04.2025 19:00	18.27	18.145	18.175	18.21	5,681,625.00
11.04.2025 19:30	18.385	18.24	18.24	18.32	7,042,321.00
11.04.2025 20:00	18.47	18.24	18.33	18.26	7,543,029.00
11.04.2025 20:30	18.73	18.22	18.28	18.51	9,013,083.00
11.04.2025 21:00	18.5	18.325	18.5	18.41	8,730,358.00
11.04.2025 21:30	18.465	18.32	18.385	18.45	9,669,920.00
11.04.2025 22:00	18.6	18.45	18.45	18.5	11,595,269.00
11.04.2025 22:30	18.595	18.47	18.48	18.58	9,436,148.00
14.04.2025 16:30	19.41	18.81	19.155	19.21	425,823.00
14.04.2025 17:00	19.37	19.08	19.21	19.32	1,465,282.00
14.04.2025 17:30	19.43	19.26	19.32	19.33	2,581,285.00
14.04.2025 18:00	19.24	19.08	19.239	19.08	3,194,864.00
14.04.2025 18:30	19.13	18.785	19.11	18.81	3,986,814.00
14.04.2025 19:00	18.99	18.71	18.82	18.855	4,572,888.00
14.04.2025 19:30	19.045	18.825	18.85	18.93	5,761,481.00
14.04.2025 20:00	19.165	18.875	19	19.13	6,090,298.00
14.04.2025 20:30	19.32	19.13	19.16	19.26	4,809,141.00
14.04.2025 21:00	19.35	19.225	19.27	19.2636	8,258,699.00
14.04.2025 21:30	19.345	19.26	19.27	19.33	7,734,276.00
14.04.2025 22:00	19.44	19.3498	19.35	19.375	7,229,603.00
14.04.2025 22:30	19.48	19.26	19.38	19.26	8,688,652.00
15.04.2025 16:30	19.34	19.02	19.22	19.22	190,779.00
15.04.2025 17:00	19.39	18.985	19.245	19.01	698,051.00
15.04.2025 17:30	19.105	18.89	19.03	18.9	1,153,744.00
15.04.2025 18:00	18.94	18.79	18.87	18.925	1,441,304.00
15.04.2025 18:30	18.965	18.83	18.92	18.89	1,824,365.00
15.04.2025 19:00	18.965	18.865	18.91	18.865	2,307,792.00
15.04.2025 19:30	18.915	18.775	18.855	18.8	3,064,430.00
15.04.2025 20:00	18.825	18.59	18.7899	18.602	3,569,876.00
15.04.2025 20:30	18.725	18.565	18.64	18.615	3,259,776.00
15.04.2025 21:00	18.675	18.5349	18.635	18.555	4,331,843.00
15.04.2025 21:30	18.8	18.585	18.585	18.785	4,364,297.00
15.04.2025 22:00	18.82	18.725	18.78	18.815	5,057,777.00
15.04.2025 22:30	18.855	18.69	18.805	18.69	5,476,093.00
16.04.2025 16:30	18.94	18.57	18.61	18.73	153,949.00
16.04.2025 17:00	18.81	18.64	18.71	18.77	635,745.00
16.04.2025 17:30	18.815	18.6092	18.735	18.625	1,169,533.00
16.04.2025 18:00	18.755	18.625	18.65	18.72	1,541,526.00
16.04.2025 18:30	18.71	18.55	18.695	18.555	1,512,300.00
16.04.2025 19:00	18.67	18.585	18.585	18.64	2,440,941.00
16.04.2025 19:30	18.7	18.55	18.65	18.56	2,964,056.00
16.04.2025 20:00	18.66	18.53	18.53	18.57	3,266,867.00
16.04.2025 20:30	18.53	18.305	18.5	18.325	3,972,317.00
16.04.2025 21:00	18.491	18.315	18.41	18.445	3,263,835.00
16.04.2025 21:30	18.455	18.225	18.455	18.225	3,905,059.00
16.04.2025 22:00	18.285	18.195	18.24	18.205	5,403,316.00
16.04.2025 22:30	18.315	18.185	18.215	18.24	5,640,865.00
17.04.2025 16:30	18.575	18.3	18.3	18.42	533,745.00
17.04.2025 17:00	18.495	18.315	18.44	18.41	887,243.00
17.04.2025 17:30	18.53	18.38	18.44	18.39	1,729,914.00
17.04.2025 18:00	18.67	18.43	18.43	18.64	2,425,952.00
17.04.2025 18:30	18.775	18.64	18.64	18.775	3,407,094.00
17.04.2025 19:00	19.19	18.72	18.85	19.13	4,294,504.00
17.04.2025 19:30	19.205	19.06	19.105	19.185	4,985,622.00
17.04.2025 20:00	19.25	19.15	19.205	19.2	6,076,120.00
17.04.2025 20:30	19.43	19.215	19.215	19.37	6,880,514.00
17.04.2025 21:00	19.39	19.3	19.36	19.375	5,910,845.00
17.04.2025 21:30	19.42	19.2	19.395	19.2	6,390,048.00
17.04.2025 22:00	19.245	19.145	19.235	19.17	8,443,566.00
17.04.2025 22:30	19.215	19.065	19.175	19.12	8,792,365.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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