גלובס פיננסי

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 > ישראליות בארה"ב > צ'ק פוינט > גרפים

עדכון אחרון 20:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ק פוינט

Check Point Software Tech

ישראליות בניו-יורק CHKP 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	151.42	151.42	151.42	151.42	0.00
16:50	151.165	151.165	151.165	151.165	25,692.00
17:00	151.265	151.265	151.265	151.265	63,167.00
17:10	152.13	152.13	152.13	152.13	84,943.00
17:20	152.57	152.57	152.57	152.57	99,369.00
17:30	152.53	152.53	152.53	152.53	75,118.00
17:40	153.025	153.025	153.025	153.025	96,976.00
17:50	153.37	153.37	153.37	153.37	43,579.00
18:00	152.625	152.625	152.625	152.625	65,137.00
18:10	152.32	152.32	152.32	152.32	22,012.00
18:20	152.095	152.095	152.095	152.095	12,778.00
18:30	152.47	152.47	152.47	152.47	26,394.00
18:40	153.15	153.15	153.15	153.15	65,777.00
18:50	152.96	152.96	152.96	152.96	8,140.00
19:00	153.4	153.4	153.4	153.4	12,049.00
19:10	153.28	153.28	153.28	153.28	38,953.00
19:20	153.42	153.42	153.42	153.42	14,355.00
19:30	152.69	152.69	152.69	152.69	29,786.00
19:40	153.005	153.005	153.005	153.005	6,578.00
19:50	152.93	152.93	152.93	152.93	10,590.00
20:00	153.085	153.085	153.085	153.085	55,090.00
20:10	153.0299	153.0299	153.0299	153.0299	12,696.00
20:20	152.95	152.95	152.95	152.95	9,447.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	163.43	161.71	161.71	162.11	429,004.00
20.02.2026 17:30	162.18	161.14	161.93	162.04	516,561.00
20.02.2026 18:00	162.42	161.4	161.87	161.56	820,462.00
20.02.2026 18:30	161.68	161.28	161.3475	161.66	742,304.00
20.02.2026 19:00	161.43	159.66	161.43	160.36	1,565,253.00
20.02.2026 19:30	160.735	160.0675	160.17	160.705	2,511,372.00
20.02.2026 20:00	160.57	157.315	160.2	158.055	3,664,417.00
20.02.2026 20:30	160.9159	158.01	158.01	160.045	4,720,474.00
20.02.2026 21:00	160.065	158.72	159.92	158.985	4,317,236.00
20.02.2026 21:30	160.14	158.985	158.985	159.27	4,642,510.00
20.02.2026 22:00	159.81	158.91	159.15	159	6,291,778.00
20.02.2026 22:30	159.075	158.51	159.065	158.78	8,503,245.00
23.02.2026 16:30	157.45	155.47	157	155.985	1,008,469.00
23.02.2026 17:00	157.585	155.72	155.97	155.72	1,457,049.00
23.02.2026 17:30	156.28	155.42	155.755	155.45	2,004,659.00
23.02.2026 18:00	155.43	154.85	155.41	155.01	2,773,473.00
23.02.2026 18:30	155.285	154.62	155.01	155.08	2,876,068.00
23.02.2026 19:00	155.68	155.01	155.09	155.22	3,374,344.00
23.02.2026 19:30	155.31	154.75	155.2	154.88	3,856,774.00
23.02.2026 20:00	155.305	154.8	154.94	155.285	5,925,847.00
23.02.2026 20:30	155.9	154.61	155.285	154.69	4,698,594.00
23.02.2026 21:00	155.06	154.66	154.88	154.975	4,958,438.00
23.02.2026 21:30	155.02	154.55	154.975	154.56	6,368,934.00
23.02.2026 22:00	154.815	154.18	154.635	154.22	6,584,448.00
23.02.2026 22:30	154.76	153.7	154.33	154.76	12,056,056.00
24.02.2026 16:30	157	153.765	153.765	154.675	534,575.00
24.02.2026 17:00	157.225	154.49	154.831	157.22	1,303,434.00
24.02.2026 17:30	157.7	155.68	157.5	155.68	1,584,747.00
24.02.2026 18:00	155.94	154.65	155.705	154.985	2,062,720.00
24.02.2026 18:30	154.89	154.43	154.84	154.56	2,669,095.00
24.02.2026 19:00	154.62	154.16	154.555	154.18	2,063,648.00
24.02.2026 19:30	154.185	153.24	154.08	153.24	1,967,424.00
24.02.2026 20:00	153.62	153.125	153.28	153.59	2,294,573.00
24.02.2026 20:30	154.62	153.75	153.75	154.33	2,928,008.00
24.02.2026 21:00	154.345	153.27	154.22	153.34	3,676,880.00
24.02.2026 21:30	153.805	153.3	153.35	153.42	4,414,051.00
24.02.2026 22:00	153.775	152.755	153.4501	152.755	4,796,500.00
24.02.2026 22:30	152.955	152.305	152.77	152.485	7,395,757.00
25.02.2026 16:30	153	150.47	151.46	151.67	661,970.00
25.02.2026 17:00	153.1199	151.56	151.56	153.1199	2,006,337.00
25.02.2026 17:30	153.58	152.5	152.94	152.505	2,521,435.00
25.02.2026 18:00	152.7125	151.93	152.39	152.7125	2,744,423.00
25.02.2026 18:30	153.64	152.78	152.78	153.64	4,144,998.00
25.02.2026 19:00	153.43	152.69	153.43	152.78	3,917,173.00
25.02.2026 19:30	153.24	152.93	153	153.07	5,563,578.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	223.77	220.07	223.14	220.92	799,624.00
27.02.2025	224.99	216.67	224.99	216.69	1,041,965.00
28.02.2025	220.42	214.64	216.96	220.26	1,092,732.00
03.03.2025	224.94	219.97	224.76	221.09	886,910.00
04.03.2025	222.90	216.00	218.08	221.22	1,229,176.00
05.03.2025	223.01	218.17	219.66	221.60	1,026,632.00
06.03.2025	224.94	218.65	220.00	223.48	1,389,926.00
07.03.2025	230.65	222.51	223.80	230.20	1,885,663.00
10.03.2025	229.94	223.44	226.11	225.27	2,433,793.00
11.03.2025	226.67	221.97	222.77	222.39	930,577.00
12.03.2025	225.93	216.57	223.97	217.99	1,250,075.00
13.03.2025	217.20	211.83	216.77	214.90	1,341,857.00
14.03.2025	224.96	219.26	221.71	224.84	1,246,095.00
17.03.2025	231.58	222.41	222.89	230.39	1,104,721.00
18.03.2025	231.34	226.78	230.24	229.75	797,955.00
19.03.2025	232.37	229.51	229.67	230.32	696,993.00
20.03.2025	230.73	226.87	229.46	229.14	928,950.00
21.03.2025	229.87	225.51	227.43	227.97	1,071,844.00
24.03.2025	230.49	226.32	229.50	228.05	642,137.00
25.03.2025	231.46	228.10	228.10	230.58	545,607.00
26.03.2025	232.66	227.13	230.99	227.87	527,142.00
27.03.2025	232.58	225.00	230.31	231.31	750,911.00
28.03.2025	234.35	227.44	232.87	228.37	941,660.00
31.03.2025	228.83	223.85	225.34	227.92	761,739.00
01.04.2025	231.06	226.51	228.51	230.84	638,212.00
02.04.2025	230.81	226.75	229.19	228.01	975,856.00
03.04.2025	232.00	222.75	223.00	224.02	1,395,176.00
04.04.2025	222.03	215.11	216.20	215.52	1,151,351.00
07.04.2025	219.21	200.05	203.20	213.76	1,711,457.00
08.04.2025	217.66	206.50	215.33	208.20	1,700,089.00
09.04.2025	220.42	205.44	207.46	219.41	1,536,105.00
10.04.2025	219.41	209.40	219.41	213.78	1,181,862.00
11.04.2025	219.50	211.32	215.88	217.71	938,425.00
14.04.2025	222.93	218.02	221.02	220.10	822,207.00
15.04.2025	226.11	221.60	222.78	224.47	809,908.00
16.04.2025	224.05	213.77	222.71	214.94	935,177.00
17.04.2025	217.37	213.85	216.24	214.96	824,502.00
21.04.2025	216.76	206.51	215.29	207.36	745,410.00
22.04.2025	212.74	207.53	210.57	212.31	1,458,411.00
23.04.2025	214.00	196.32	214.00	204.26	2,491,298.00
24.04.2025	210.31	200.74	203.19	208.88	1,249,238.00
25.04.2025	208.96	204.31	207.47	206.55	714,644.00
28.04.2025	212.79	206.43	207.81	212.41	1,002,161.00
29.04.2025	215.65	211.71	212.70	215.30	647,731.00
30.04.2025	219.67	212.57	214.90	219.56	899,350.00
01.05.2025	218.68	213.58	218.68	214.03	644,006.00
02.05.2025	219.26	215.33	217.05	217.55	612,595.00
05.05.2025	222.84	214.51	215.82	220.16	729,187.00
06.05.2025	221.92	216.58	218.00	220.84	734,833.00
07.05.2025	221.79	218.21	220.80	220.87	813,676.00
08.05.2025	222.63	217.86	220.10	220.67	724,027.00
09.05.2025	221.77	214.78	221.06	218.33	487,117.00
12.05.2025	220.76	213.95	219.16	217.23	1,132,785.00
13.05.2025	221.58	214.75	215.60	217.87	923,737.00
14.05.2025	219.00	212.83	217.86	214.49	580,276.00
15.05.2025	218.13	214.37	214.90	216.10	678,179.00
16.05.2025	218.68	215.64	216.31	218.68	519,217.00
19.05.2025	220.48	215.60	218.50	218.91	496,723.00
20.05.2025	223.71	219.20	223.71	220.92	904,199.00
21.05.2025	222.29	217.92	218.60	220.95	710,402.00
22.05.2025	226.00	220.33	220.33	224.86	729,620.00
23.05.2025	228.14	222.16	223.23	227.86	835,431.00
27.05.2025	230.40	226.53	227.00	228.62	831,176.00
28.05.2025	228.68	223.13	228.53	223.95	753,724.00
29.05.2025	225.88	219.91	223.83	224.39	583,170.00
30.05.2025	228.94	224.85	225.28	228.88	1,131,162.00
02.06.2025	230.11	226.43	227.45	229.89	474,315.00
03.06.2025	230.52	227.44	229.21	229.88	429,204.00
04.06.2025	232.50	229.69	229.69	230.91	560,231.00
05.06.2025	233.00	224.97	231.34	231.11	683,434.00
06.06.2025	233.78	229.85	231.37	233.47	429,109.00
09.06.2025	232.00	227.03	231.72	227.80	480,626.00
10.06.2025	229.72	225.90	227.06	229.65	649,069.00
11.06.2025	228.96	219.17	228.96	222.67	1,357,876.00
12.06.2025	226.15	221.47	224.01	222.95	627,512.00
13.06.2025	221.67	217.58	220.73	218.93	1,057,833.00
16.06.2025	223.31	218.26	218.58	221.22	947,167.00
17.06.2025	221.21	218.46	220.06	219.23	727,983.00
18.06.2025	220.84	217.74	219.00	218.26	538,949.00
20.06.2025	221.68	217.44	218.42	218.21	909,731.00
23.06.2025	224.34	215.88	217.46	223.37	561,540.00
24.06.2025	227.30	218.98	225.49	219.56	703,844.00
25.06.2025	222.32	218.00	218.36	218.93	449,929.00
26.06.2025	219.43	216.18	218.93	218.88	611,816.00
27.06.2025	219.00	215.83	218.00	216.45	521,017.00
30.06.2025	221.80	217.47	217.47	221.25	666,596.00
01.07.2025	222.98	218.29	221.52	221.08	869,035.00
02.07.2025	221.91	218.70	219.13	219.39	605,081.00
03.07.2025	225.21	218.69	219.55	223.63	304,434.00
07.07.2025	224.89	221.26	223.95	222.99	484,291.00
08.07.2025	226.43	222.61	223.92	226.19	710,320.00
09.07.2025	231.64	225.10	227.00	231.23	1,002,548.00
10.07.2025	232.07	221.26	232.07	221.26	865,004.00
11.07.2025	222.61	214.34	222.28	215.50	817,385.00
14.07.2025	221.42	213.28	215.83	220.68	731,022.00
15.07.2025	223.31	218.62	221.83	218.78	547,709.00
16.07.2025	220.71	216.79	218.67	218.07	514,925.00
17.07.2025	219.69	216.97	217.81	217.47	451,638.00
18.07.2025	218.94	215.06	218.17	215.48	911,625.00
21.07.2025	222.92	217.20	219.00	222.64	577,898.00
22.07.2025	225.23	221.21	222.83	222.89	517,062.00
23.07.2025	223.85	221.00	223.37	223.00	623,137.00
24.07.2025	224.20	221.12	222.74	222.01	584,753.00
25.07.2025	223.30	219.32	222.50	220.11	789,363.00
28.07.2025	222.21	217.82	220.53	218.29	1,064,240.00
29.07.2025	220.53	215.03	217.96	218.33	1,725,097.00
30.07.2025	205.20	185.00	203.26	186.67	4,044,125.00
31.07.2025	190.10	183.10	186.57	186.20	2,357,778.00
01.08.2025	189.84	185.05	186.33	188.58	1,821,571.00
04.08.2025	192.91	188.00	190.00	192.76	1,389,943.00
05.08.2025	195.00	188.75	192.84	188.90	1,105,379.00
06.08.2025	190.74	185.51	189.67	188.21	1,088,687.00
07.08.2025	189.35	183.69	189.35	185.03	1,704,353.00
08.08.2025	187.79	182.49	186.68	183.32	747,748.00
11.08.2025	185.54	180.33	183.16	180.73	794,026.00
12.08.2025	182.45	178.68	180.92	181.20	984,130.00
13.08.2025	188.57	181.31	182.83	188.12	1,161,210.00
14.08.2025	188.00	184.39	187.74	185.32	1,156,522.00
15.08.2025	189.34	184.30	184.30	188.92	800,930.00
18.08.2025	190.48	187.08	189.60	188.64	880,213.00
19.08.2025	190.63	186.74	189.75	188.00	901,310.00
20.08.2025	190.00	186.98	188.72	189.29	776,236.00
21.08.2025	189.85	186.25	188.17	188.41	617,852.00
22.08.2025	191.68	188.18	189.17	190.42	668,144.00
25.08.2025	191.91	187.55	191.10	187.72	662,964.00
26.08.2025	189.90	186.88	187.35	187.62	975,233.00
27.08.2025	190.81	187.63	187.88	190.67	531,257.00
28.08.2025	192.18	189.88	191.99	191.26	503,452.00
29.08.2025	193.86	191.54	191.54	193.14	547,453.00
02.09.2025	192.37	188.53	190.01	190.16	915,206.00
03.09.2025	192.76	188.86	191.97	191.47	579,648.00
04.09.2025	191.26	188.80	190.65	190.77	645,189.00
05.09.2025	193.93	190.26	192.26	193.09	1,170,077.00
08.09.2025	197.40	192.66	193.35	196.90	813,557.00
09.09.2025	197.14	194.20	196.59	196.56	557,105.00
10.09.2025	198.76	193.31	196.00	194.24	367,229.00
11.09.2025	196.89	193.76	195.13	196.54	382,020.00
12.09.2025	197.62	195.19	197.03	195.19	519,731.00
15.09.2025	198.13	194.62	194.88	198.00	613,192.00
16.09.2025	199.95	196.39	199.31	198.84	625,926.00
17.09.2025	200.99	196.13	199.71	196.54	505,725.00
18.09.2025	199.15	196.52	196.86	196.10	254,335.00
19.09.2025	199.55	196.40	196.66	197.66	1,946,544.00
22.09.2025	201.37	194.31	197.15	201.09	533,345.00
23.09.2025	207.64	200.08	206.26	201.01	477,605.00
24.09.2025	205.96	201.82	201.82	203.29	380,364.00
25.09.2025	204.37	201.49	202.79	201.94	176,950.00
26.09.2025	205.48	203.02	204.18	204.65	414,197.00
29.09.2025	207.71	204.85	205.30	205.80	502,638.00
30.09.2025	208.23	205.94	206.29	206.91	418,178.00
01.10.2025	208.27	200.04	207.00	204.13	536,305.00
02.10.2025	205.62	202.62	203.74	204.97	698,596.00
03.10.2025	205.56	201.26	204.31	201.57	553,433.00
06.10.2025	201.43	196.50	198.91	200.96	1,043,529.00
07.10.2025	203.63	197.68	202.03	200.44	697,477.00
08.10.2025	201.10	198.72	199.90	201.00	552,875.00
09.10.2025	201.00	196.54	201.00	198.05	577,272.00
10.10.2025	199.14	193.51	198.05	195.56	466,056.00
13.10.2025	197.35	193.59	196.61	194.85	377,527.00
14.10.2025	196.71	193.43	194.04	194.08	433,188.00
15.10.2025	195.04	189.77	194.64	190.24	505,419.00
16.10.2025	191.79	187.55	190.53	188.36	521,404.00
17.10.2025	191.22	187.29	187.29	190.65	471,814.00
20.10.2025	193.40	190.26	191.01	193.15	570,572.00
21.10.2025	197.86	191.59	192.12	196.75	468,671.00
22.10.2025	198.20	194.89	195.83	194.90	923,633.00
23.10.2025	195.32	192.32	194.82	193.56	564,456.00
24.10.2025	195.02	191.85	194.02	192.00	434,285.00
27.10.2025	194.00	190.28	194.00	191.72	1,013,564.00
28.10.2025	210.66	198.00	210.00	203.56	1,822,860.00
29.10.2025	204.27	196.02	204.27	197.28	897,670.00
30.10.2025	200.40	195.21	196.01	199.48	429,848.00
31.10.2025	200.20	194.96	198.70	195.68	661,505.00
03.11.2025	196.47	193.30	195.65	194.59	564,940.00
04.11.2025	194.81	190.25	194.59	191.76	954,280.00
05.11.2025	196.03	190.30	190.56	195.41	454,746.00
06.11.2025	197.58	192.15	193.70	196.52	527,701.00
07.11.2025	202.60	196.43	197.29	200.29	645,999.00
10.11.2025	202.93	198.29	200.48	202.11	371,099.00
11.11.2025	206.41	202.00	202.00	204.39	448,052.00
12.11.2025	205.81	200.53	204.97	202.31	513,286.00
13.11.2025	202.24	198.30	200.35	198.81	307,780.00
14.11.2025	200.20	195.80	195.84	197.52	367,030.00
17.11.2025	197.19	191.89	196.85	192.10	422,816.00
18.11.2025	193.90	189.22	192.48	190.70	378,283.00
19.11.2025	190.26	185.05	190.23	185.64	450,542.00
20.11.2025	187.65	182.74	186.65	183.93	323,744.00
21.11.2025	188.29	183.36	183.96	187.08	560,056.00
24.11.2025	189.28	182.35	187.95	183.55	703,803.00
25.11.2025	187.70	183.83	183.83	185.90	400,972.00
26.11.2025	188.00	182.06	186.08	184.34	447,730.00
28.11.2025	187.76	184.01	184.62	186.77	346,095.00
01.12.2025	188.36	185.49	187.50	187.05	364,974.00
02.12.2025	190.00	186.74	187.19	187.25	342,471.00
03.12.2025	191.93	180.74	180.74	191.10	900,878.00
04.12.2025	199.68	192.25	192.35	195.83	3,317,724.00
05.12.2025	199.90	192.01	195.00	193.06	978,485.00
08.12.2025	193.71	188.05	192.56	190.85	686,712.00
09.12.2025	194.80	189.46	190.16	194.19	470,309.00
10.12.2025	197.86	193.74	194.50	197.50	594,099.00
11.12.2025	198.96	196.39	197.41	198.48	435,259.00
12.12.2025	199.90	191.31	199.39	192.12	796,926.00
15.12.2025	193.77	186.86	193.77	187.29	552,384.00
16.12.2025	189.10	186.15	186.15	188.19	427,036.00
17.12.2025	188.95	186.71	188.19	187.34	547,377.00
18.12.2025	188.99	185.19	187.79	188.00	461,939.00
19.12.2025	190.59	186.95	188.13	189.14	904,917.00
22.12.2025	191.41	188.95	188.96	190.73	317,319.00
23.12.2025	191.77	188.89	190.02	189.44	268,757.00
24.12.2025	189.37	187.96	189.37	188.52	244,116.00
26.12.2025	190.38	188.00	188.78	189.64	151,860.00
29.12.2025	190.24	188.22	189.29	188.58	267,828.00
30.12.2025	189.45	187.31	187.73	187.46	252,392.00
31.12.2025	187.61	184.45	187.31	185.56	469,446.00
02.01.2026	186.46	180.08	185.75	181.03	345,563.00
05.01.2026	187.49	179.12	180.62	185.10	962,141.00
06.01.2026	187.93	181.87	184.10	186.01	818,977.00
07.01.2026	190.67	183.88	186.46	189.56	869,098.00
08.01.2026	192.27	188.99	189.89	190.76	957,211.00
09.01.2026	194.04	188.34	190.76	192.67	1,102,326.00
12.01.2026	195.41	189.96	193.50	190.00	1,017,489.00
13.01.2026	189.07	182.50	187.92	186.57	890,392.00
14.01.2026	192.28	185.66	188.98	188.17	963,866.00
15.01.2026	193.96	186.32	188.55	188.54	868,628.00
16.01.2026	188.70	185.32	188.11	185.54	823,060.00
20.01.2026	185.49	178.21	182.64	178.71	991,620.00
21.01.2026	179.51	173.77	177.82	174.36	1,136,835.00
22.01.2026	178.57	175.02	175.48	178.16	590,813.00
23.01.2026	183.62	179.05	179.77	181.23	524,136.00
26.01.2026	184.86	181.50	182.67	184.71	532,540.00
27.01.2026	186.59	180.26	186.18	182.94	507,622.00
28.01.2026	183.18	178.23	181.84	180.24	626,109.00
29.01.2026	179.20	173.56	177.83	178.21	984,366.00
30.01.2026	180.50	176.05	176.37	179.51	688,374.00
02.02.2026	181.57	178.12	178.22	180.21	723,837.00
03.02.2026	178.41	173.15	177.79	174.07	911,898.00
04.02.2026	177.73	170.49	171.49	176.49	817,732.00
05.02.2026	180.00	175.22	177.84	176.24	716,226.00
06.02.2026	180.99	175.74	178.21	180.91	733,574.00
09.02.2026	181.71	178.41	180.58	181.27	683,762.00
10.02.2026	185.42	180.31	182.23	180.57	684,176.00
11.02.2026	182.09	176.13	180.66	176.47	1,058,427.00
12.02.2026	178.31	161.00	165.00	164.47	2,436,717.00
13.02.2026	176.51	166.00	166.51	171.48	1,298,229.00
17.02.2026	170.93	163.92	170.78	165.02	1,379,859.00
18.02.2026	166.43	162.00	163.50	164.01	1,168,131.00
19.02.2026	165.32	158.84	165.32	159.05	1,677,105.00
20.02.2026	163.68	157.29	158.50	159.04	1,087,123.00
23.02.2026	157.86	153.66	157.09	154.73	1,449,765.00
24.02.2026	157.74	152.27	153.50	152.44	1,033,346.00

צרו איתנו קשר *5988