גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 17:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ק פוינט

Check Point Software Tech

ישראליות בניו-יורק CHKP נאסד"ק USD

שער

181.20

שינוי

-0.30%

שינוי ב USD

-0.55

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	183.26	183.26	183.26	183.26	0.00
16:50	183.45	183.45	183.45	183.45	4,157.00
17:00	183.39	183.39	183.39	183.39	14,268.00
17:10	182.12	182.12	182.12	182.12	7,500.00
17:20	182.02	182.02	182.02	182.02	10,897.00
17:30	181.715	181.715	181.715	181.715	5,411.00
17:40	180.98	180.98	180.98	180.98	10,751.00
17:50	181.18	181.18	181.18	181.18	12,262.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
22.11.2024 18:00	180.74	180.15	180.7176	180.16	311,276.00
22.11.2024 18:30	181.09	180.2123	180.22	180.88	622,521.00
22.11.2024 19:00	181.54	180.9	180.9	181.29	674,749.00
22.11.2024 19:30	181.515	181.19	181.19	181.38	514,115.00
22.11.2024 20:00	181.655	181.29	181.3445	181.57	610,721.00
22.11.2024 20:30	181.955	181.48	181.69	181.955	519,540.00
22.11.2024 21:00	181.855	181.4301	181.81	181.47	669,625.00
22.11.2024 21:30	181.75	181.21	181.555	181.56	1,055,637.00
22.11.2024 22:00	181.9219	181.28	181.2821	181.67	1,102,081.00
22.11.2024 22:30	181.93	181.6016	181.7975	181.78	1,538,318.00
25.11.2024 16:30	183.61	182.3	183.24	182.82	71,732.00
25.11.2024 17:00	182.4	181.56	182.4	181.82	174,425.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
22.11.2024	181.96	179.06	181.37	181.75	388,198.00

צרו איתנו קשר *5988