גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17:56

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ק פוינט

Check Point Software Tech

ישראליות בניו-יורק CHKP נאסד"ק USD

שער

152.11

שינוי

+0.65%

שינוי ב USD

0.98

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	151.34	151.34	151.34	151.34	0.00
16:50	151.57	151.57	151.57	151.57	2,988.00
17:00	151.84	151.84	151.84	151.84	5,728.00
17:10	152.56	152.56	152.56	152.56	15,307.00
17:20	152.69	152.69	152.69	152.69	12,453.00
17:30	152.6	152.6	152.6	152.6	16,878.00
17:40	152.77	152.77	152.77	152.77	7,143.00
17:50	152.86	152.86	152.86	152.86	16,276.00
18:00	152.204	152.204	152.204	152.204	13,372.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2024 17:00	149.48	148.38	148.49	149.46	281,928.00
16.05.2024 17:30	151.21	149.735	149.765	151.21	393,980.00
16.05.2024 18:00	151.48	151.06	151.28	151.3608	867,788.00
16.05.2024 18:30	151.615	151.14	151.47	151.42	1,289,007.00
16.05.2024 19:00	151.51	150.785	151.38	150.785	1,466,176.00
16.05.2024 19:30	151.26	150.7667	150.7667	151.2	1,257,947.00
16.05.2024 20:00	151.28	150.95	151.17	151.115	1,962,484.00
16.05.2024 20:30	151.2	150.55	151.115	150.815	1,686,559.00
16.05.2024 21:00	151	150.57	150.81	150.94	2,372,437.00
16.05.2024 21:30	151.155	150.5587	150.93	151.155	2,903,192.00
16.05.2024 22:00	151.35	150.93	151.34	151.025	2,579,718.00
16.05.2024 22:30	151.38	150.88	151.03	151.14	4,175,848.00
17.05.2024 16:30	151.095	150.405	150.68	150.77	37,274.00
17.05.2024 17:00	151.175	150.71	150.855	151.175	38,293.00
17.05.2024 17:30	151.3799	150.65	151.23	151.245	87,621.00
17.05.2024 18:00	151.265	150.88	151.265	151.14	266,476.00
17.05.2024 18:30	151.36	151.07	151.205	151.07	365,634.00
17.05.2024 19:00	151.1	150.89	150.89	151.025	390,416.00
17.05.2024 19:30	151.11	150.87	150.97	150.995	484,994.00
17.05.2024 20:00	151.15	150.98	151.04	151.025	393,658.00
17.05.2024 20:30	151.37	151.035	151.035	151.31	408,261.00
17.05.2024 21:00	151.345	150.98	151.345	151.15	801,150.00
17.05.2024 21:30	151.37	151.1	151.22	151.33	543,888.00
17.05.2024 22:00	151.55	150.38	151.39	150.78	1,395,097.00
17.05.2024 22:30	151.315	150.61	151.019	151.07	2,146,953.00
20.05.2024 16:30	151.89	150.47	151	151.89	54,014.00
20.05.2024 17:00	153.07	151.905	151.905	152.37	218,481.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	122.93	121.14	121.41	122.62	638,422.00
23.05.2023	123.25	121.53	122.08	122.24	560,341.00
24.05.2023	124.60	122.04	122.04	123.64	1,143,874.00
25.05.2023	124.59	122.90	124.46	123.04	916,354.00
26.05.2023	124.80	123.27	123.27	123.86	995,171.00
30.05.2023	124.57	122.05	124.33	123.44	1,063,304.00
31.05.2023	125.54	121.85	122.19	124.81	1,640,459.00
01.06.2023	125.24	123.34	123.70	124.18	918,193.00
02.06.2023	124.72	123.45	124.32	124.17	703,348.00
05.06.2023	124.65	122.11	123.06	123.99	807,934.00
06.06.2023	124.52	122.38	124.00	124.38	943,528.00
07.06.2023	124.92	123.11	124.51	123.95	1,179,933.00
08.06.2023	125.26	123.64	123.93	123.88	970,568.00
09.06.2023	126.61	124.01	124.36	126.14	1,216,904.00
12.06.2023	126.54	124.76	126.14	125.60	1,002,571.00
13.06.2023	127.26	125.91	126.18	126.88	1,168,080.00
14.06.2023	129.16	127.07	127.16	128.87	853,986.00
15.06.2023	130.87	128.72	129.22	130.41	758,450.00
20.06.2023	131.20	128.30	130.31	128.47	632,866.00
21.06.2023	128.61	126.02	128.26	126.17	967,234.00
22.06.2023	126.98	125.45	125.93	126.86	840,906.00
23.06.2023	127.11	125.57	126.28	126.06	612,738.00
26.06.2023	126.76	123.57	126.00	124.08	770,568.00
27.06.2023	126.55	124.18	124.24	126.18	743,414.00
28.06.2023	126.76	125.57	126.41	126.73	584,104.00
29.06.2023	128.28	125.76	126.10	127.94	719,349.00
30.06.2023	128.93	125.43	128.52	125.62	1,133,871.00
03.07.2023	126.78	125.09	125.51	126.31	503,777.00
05.07.2023	126.76	125.48	125.73	125.75	989,601.00
06.07.2023	125.75	123.72	124.33	125.35	687,427.00
07.07.2023	126.31	124.69	125.16	125.03	641,747.00
10.07.2023	125.71	122.86	124.80	124.56	1,026,495.00
11.07.2023	127.93	124.41	124.44	127.81	1,046,052.00
12.07.2023	128.48	125.32	128.48	126.19	1,546,641.00
13.07.2023	128.71	126.49	127.33	127.57	969,237.00
14.07.2023	127.95	125.10	127.60	125.52	1,269,820.00
17.07.2023	127.68	124.82	124.97	127.30	750,151.00
18.07.2023	128.67	126.74	127.67	127.87	799,138.00
19.07.2023	129.81	126.88	128.77	127.32	838,122.00
20.07.2023	129.35	127.49	127.50	128.35	1,065,229.00
21.07.2023	130.77	128.33	129.73	128.50	1,043,876.00
24.07.2023	129.30	127.11	128.51	127.28	743,167.00
25.07.2023	129.00	126.27	126.33	128.71	842,643.00
26.07.2023	132.30	126.14	131.20	132.11	1,610,453.00
27.07.2023	133.02	131.25	132.20	131.79	1,063,419.00
28.07.2023	132.16	130.59	132.13	130.82	852,874.00
31.07.2023	132.28	130.66	130.94	132.23	707,041.00
01.08.2023	132.41	130.80	131.91	132.31	801,105.00
02.08.2023	132.09	130.43	131.70	130.83	705,530.00
03.08.2023	132.28	130.20	130.59	131.96	727,757.00
04.08.2023	132.16	126.93	132.16	127.18	1,142,880.00
07.08.2023	127.57	125.72	127.40	126.75	1,069,511.00
08.08.2023	127.74	126.08	126.75	126.46	813,592.00
09.08.2023	127.19	125.68	126.46	126.37	616,900.00
10.08.2023	131.71	128.05	128.56	130.04	860,161.00
11.08.2023	131.55	129.44	129.68	130.79	713,269.00
14.08.2023	131.54	129.96	130.90	130.19	525,106.00
15.08.2023	130.69	128.38	129.54	128.58	484,805.00
16.08.2023	132.79	128.60	128.65	130.63	1,398,239.00
17.08.2023	132.94	130.29	130.63	131.88	1,316,012.00
18.08.2023	132.05	130.55	131.61	131.62	649,885.00
21.08.2023	133.76	131.95	132.17	132.09	766,212.00
22.08.2023	133.43	131.18	132.38	132.30	499,137.00
23.08.2023	133.67	131.88	132.39	133.48	423,214.00
24.08.2023	133.94	131.93	133.80	131.94	420,828.00
25.08.2023	135.16	131.72	132.50	134.43	607,093.00
28.08.2023	134.97	132.15	134.45	133.73	590,332.00
29.08.2023	135.09	133.50	133.77	134.71	525,208.00
30.08.2023	135.26	134.09	134.63	134.17	538,127.00
31.08.2023	135.68	134.23	134.58	134.59	940,462.00
01.09.2023	135.39	132.91	134.78	133.14	667,393.00
05.09.2023	134.19	132.38	132.55	133.85	986,346.00
06.09.2023	135.07	133.44	133.90	133.86	606,488.00
07.09.2023	135.61	133.23	133.23	135.44	870,651.00
08.09.2023	135.87	134.84	135.69	135.66	529,785.00
11.09.2023	136.58	134.85	135.00	135.96	512,016.00
12.09.2023	135.32	133.31	135.19	133.75	662,463.00
13.09.2023	134.94	133.02	133.42	134.56	691,717.00
14.09.2023	136.54	134.45	134.72	135.84	564,422.00
15.09.2023	137.19	135.29	136.23	136.02	1,021,334.00
18.09.2023	137.54	135.19	135.91	135.58	702,631.00
19.09.2023	137.55	135.20	135.60	137.31	894,116.00
20.09.2023	138.60	137.21	137.66	137.46	497,795.00
21.09.2023	137.26	135.77	137.11	135.87	755,646.00
22.09.2023	137.88	135.92	136.07	137.40	560,298.00
25.09.2023	137.61	136.24	137.17	136.37	428,344.00
26.09.2023	136.80	132.22	136.34	133.43	1,127,070.00
27.09.2023	134.39	132.52	133.77	132.80	966,047.00
28.09.2023	134.51	132.13	132.17	133.99	502,038.00
29.09.2023	135.05	132.85	134.82	133.28	706,748.00
02.10.2023	134.19	132.74	133.20	133.48	790,401.00
03.10.2023	134.00	131.93	133.20	132.82	694,511.00
04.10.2023	134.45	132.62	132.62	132.84	770,796.00
05.10.2023	134.89	133.14	133.37	134.80	719,495.00
06.10.2023	137.37	134.15	134.70	137.02	626,350.00
09.10.2023	135.75	131.96	133.17	134.97	1,288,847.00
10.10.2023	136.11	134.87	135.21	135.45	792,647.00
11.10.2023	136.21	134.36	136.00	134.37	1,541,989.00
12.10.2023	135.12	132.62	134.09	135.02	947,201.00
13.10.2023	135.38	133.64	134.93	134.31	1,135,174.00
16.10.2023	137.34	134.62	134.62	136.46	1,158,362.00
17.10.2023	136.59	134.96	135.69	135.49	1,262,728.00
18.10.2023	137.65	134.84	135.62	137.39	1,036,783.00
19.10.2023	138.64	135.43	138.02	135.50	864,698.00
20.10.2023	136.03	134.09	135.36	134.65	843,675.00
23.10.2023	134.40	132.02	134.34	132.43	680,139.00
24.10.2023	136.34	133.34	133.68	136.28	688,020.00
25.10.2023	136.01	133.55	135.87	133.60	668,238.00
26.10.2023	134.01	132.46	133.32	132.48	977,911.00
27.10.2023	132.45	131.05	131.91	131.84	1,578,547.00
30.10.2023	132.40	126.57	132.00	129.45	2,368,723.00
31.10.2023	134.49	129.13	129.39	134.25	1,266,126.00
01.11.2023	137.76	134.26	134.98	136.26	1,002,539.00
02.11.2023	136.72	134.72	135.98	136.54	701,736.00
03.11.2023	137.64	135.51	136.43	136.92	634,795.00
06.11.2023	138.88	136.19	137.04	138.76	789,529.00
07.11.2023	139.27	137.76	139.00	137.86	629,547.00
08.11.2023	138.86	136.46	138.07	137.56	602,339.00
09.11.2023	140.10	138.00	137.56	138.31	825,650.00
10.11.2023	142.24	138.50	138.81	142.05	741,484.00
13.11.2023	143.81	141.44	141.47	143.24	794,659.00
14.11.2023	144.30	140.18	143.73	142.00	1,099,973.00
15.11.2023	142.67	140.40	142.58	141.10	832,310.00
16.11.2023	141.89	139.55	140.33	140.70	754,344.00
17.11.2023	143.22	140.85	140.91	142.36	587,562.00
20.11.2023	143.85	141.94	142.30	142.53	729,548.00
21.11.2023	144.92	142.60	143.11	144.57	718,535.00
22.11.2023	145.15	143.37	144.73	143.43	444,488.00
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

צרו איתנו קשר *5988