גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > אפלייד מטיריאלס > גרפים

עדכון אחרון 21:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד מטיריאלס

Applied Materials

מניה AMAT 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	356	356	356	356	0.00
16:50	353.61	353.61	353.61	353.61	139,720.00
17:00	354.51	354.51	354.51	354.51	225,464.00
17:10	356.89	356.89	356.89	356.89	154,920.00
17:20	353.44	353.44	353.44	353.44	196,790.00
17:30	350.27	350.27	350.27	350.27	117,969.00
17:40	350.37	350.37	350.37	350.37	118,139.00
17:50	351.41	351.41	351.41	351.41	121,662.00
18:00	353.14	353.14	353.14	353.14	65,768.00
18:10	355.71	355.71	355.71	355.71	72,458.00
18:20	355.59	355.59	355.59	355.59	69,230.00
18:30	354.21	354.21	354.21	354.21	82,358.00
18:40	353.82	353.82	353.82	353.82	75,933.00
18:50	355.9	355.9	355.9	355.9	69,386.00
19:00	355.69	355.69	355.69	355.69	55,451.00
19:10	354.28	354.28	354.28	354.28	63,130.00
19:20	354.56	354.56	354.56	354.56	48,062.00
19:30	355.515	355.515	355.515	355.515	82,377.00
19:40	354.55	354.55	354.55	354.55	41,235.00
19:50	354.915	354.915	354.915	354.915	47,992.00
20:00	353.23	353.23	353.23	353.23	55,960.00
20:10	353.7	353.7	353.7	353.7	54,505.00
20:20	354	354	354	354	38,246.00
20:30	354.59	354.59	354.59	354.59	58,803.00
20:40	353.76	353.76	353.76	353.76	48,042.00
20:50	353.1721	353.1721	353.1721	353.1721	58,551.00
21:00	352.68	352.68	352.68	352.68	51,868.00
21:10	352.995	352.995	352.995	352.995	49,039.00
21:20	351.4228	351.4228	351.4228	351.4228	70,528.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	378.13	373.45	373.48	376.36	13,855,330.00
27.02.2026 17:30	376.7	374.07	376.4	374.93	20,078,445.00
27.02.2026 18:00	375.825	373.54	374.66	373.54	21,656,185.00
27.02.2026 18:30	374.57	373.0001	373.93	373.62	30,600,116.00
27.02.2026 19:00	375.09	372.18	373.68	373.3	32,346,512.00
27.02.2026 19:30	374.77	372.59	373.31	373.93	29,959,503.00
27.02.2026 20:00	373.96	372.005	373.96	372.91	31,225,856.00
27.02.2026 20:30	373.68	372.23	372.99	373.53	35,821,267.00
27.02.2026 21:00	373.64	371.88	373.37	372.16	37,142,210.00
27.02.2026 21:30	372.625	371.825	371.995	371.99	34,616,122.00
27.02.2026 22:00	374.62	371.21	372.02	374.405	32,511,877.00
27.02.2026 22:30	375	371.84	374.22	372.145	35,155,235.00
02.03.2026 16:30	371.12	363.92	366.27	368.505	5,508,103.00
02.03.2026 17:00	370.64	364.7	369.03	365.135	7,084,588.00
02.03.2026 17:30	367.445	364.335	365.96	366.735	9,961,226.00
02.03.2026 18:00	370.025	366.65	366.65	368.63	12,504,627.00
02.03.2026 18:30	372.505	368.91	369.3081	371.035	22,661,032.00
02.03.2026 19:00	373.17	370.8501	371.23	372.58	34,280,383.00
02.03.2026 19:30	373.79	371.96	372.7562	372.995	34,712,756.00
02.03.2026 20:00	373.62	371.13	373.09	371.705	39,733,956.00
02.03.2026 20:30	371.61	368.88	371.61	368.88	37,885,462.00
02.03.2026 21:00	371.715	368.7206	368.765	371.715	43,818,166.00
02.03.2026 21:30	372.38	371.5601	372.0709	371.735	49,533,799.00
02.03.2026 22:00	372.28	369.84	371.57	370.395	56,833,279.00
02.03.2026 22:30	372.55	370.62	370.62	372.15	67,901,285.00
03.03.2026 16:30	359.04	350.235	352	352.8201	8,588,340.00
03.03.2026 17:00	357.49	349.5	354.705	349.73	19,705,117.00
03.03.2026 17:30	353.85	350	350.13	353.85	23,936,433.00
03.03.2026 18:00	356.33	353.17	353.99	353.17	35,302,611.00
03.03.2026 18:30	356.2801	352	353.43	354.96	44,876,442.00
03.03.2026 19:00	356.14	353.245	354.7022	356.14	48,210,150.00
03.03.2026 19:30	356.065	352.645	356.065	352.645	74,468,987.00
03.03.2026 20:00	354.69	352.781	352.82	353.78	72,988,278.00
03.03.2026 20:30	354.61	352.31	353.87	352.92	75,913,616.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	156.23	149.55	153.06	152.87	8,369,937.00
05.03.2025	155.87	150.00	153.13	155.32	5,797,236.00
06.03.2025	154.05	149.60	151.54	151.54	6,943,750.00
07.03.2025	156.35	150.19	151.46	155.68	5,527,520.00
10.03.2025	154.45	147.88	152.42	149.99	7,994,603.00
11.03.2025	150.51	145.37	148.97	146.99	7,725,851.00
12.03.2025	151.72	148.44	151.72	149.06	8,475,946.00
13.03.2025	153.06	148.37	148.89	149.95	5,700,387.00
14.03.2025	156.50	152.13	152.13	155.66	5,134,563.00
17.03.2025	157.21	152.84	152.95	155.46	4,763,126.00
18.03.2025	154.94	151.81	154.32	153.51	4,280,125.00
19.03.2025	157.07	152.79	153.18	154.46	4,421,512.00
20.03.2025	155.62	151.68	152.23	154.38	5,460,460.00
21.03.2025	152.19	149.01	150.29	152.12	15,887,840.00
24.03.2025	156.27	154.60	155.50	154.95	5,853,651.00
25.03.2025	154.95	152.52	154.84	153.64	5,093,097.00
26.03.2025	153.99	149.51	153.14	150.68	4,850,324.00
27.03.2025	149.90	146.94	149.83	147.68	6,892,577.00
28.03.2025	149.80	144.12	148.80	145.06	7,706,484.00
31.03.2025	145.68	141.16	142.77	145.12	7,115,408.00
01.04.2025	146.11	141.80	144.10	145.66	5,493,497.00
02.04.2025	149.31	143.84	144.03	147.75	4,875,051.00
03.04.2025	141.87	135.40	141.00	135.51	11,769,370.00
04.04.2025	132.46	123.94	129.11	126.95	12,706,370.00
07.04.2025	141.57	123.74	124.97	132.85	18,301,290.00
08.04.2025	140.70	127.50	138.40	128.96	16,281,760.00
09.04.2025	150.96	128.60	129.58	149.73	20,625,960.00
10.04.2025	143.80	133.49	142.23	138.24	16,092,660.00
11.04.2025	146.23	135.50	138.57	144.94	10,609,900.00
14.04.2025	147.70	142.14	146.88	144.53	6,829,752.00
15.04.2025	147.04	144.24	144.97	145.45	5,239,850.00
16.04.2025	141.08	134.35	137.82	138.19	9,273,714.00
17.04.2025	139.65	136.94	138.99	137.46	6,484,560.00
21.04.2025	136.01	132.80	135.13	135.56	8,276,703.00
22.04.2025	139.08	136.32	137.18	138.30	5,207,041.00
23.04.2025	147.83	142.74	144.85	143.58	7,981,033.00
24.04.2025	150.40	145.35	147.61	150.17	7,598,653.00
25.04.2025	152.31	147.87	148.20	151.66	3,571,203.00
28.04.2025	151.87	147.51	150.79	150.79	7,051,108.00
29.04.2025	151.07	147.90	149.00	149.55	5,709,214.00
30.04.2025	151.04	144.71	145.97	150.71	7,244,658.00
01.05.2025	152.28	148.74	151.64	148.96	6,724,273.00
02.05.2025	156.70	152.68	152.79	155.10	6,081,696.00
05.05.2025	156.64	153.85	154.11	154.61	4,066,602.00
06.05.2025	154.48	151.90	152.00	153.03	3,442,771.00
07.05.2025	156.20	151.51	153.35	155.81	5,125,705.00
08.05.2025	158.80	155.81	158.03	156.00	4,822,668.00
09.05.2025	158.00	154.65	156.93	155.61	3,883,433.00
12.05.2025	169.80	165.65	166.44	167.99	11,715,370.00
13.05.2025	174.18	168.47	168.87	173.03	8,528,660.00
14.05.2025	175.28	173.05	173.45	174.14	6,882,089.00
15.05.2025	176.38	171.20	171.75	174.75	11,843,340.00
16.05.2025	169.47	161.92	168.43	165.57	16,479,430.00
19.05.2025	166.00	162.37	162.54	165.94	7,420,917.00
20.05.2025	165.94	164.23	165.05	165.73	5,361,051.00
21.05.2025	166.29	161.67	163.54	162.23	5,648,932.00
22.05.2025	163.30	160.28	160.69	160.52	6,353,594.00
23.05.2025	158.41	155.66	156.63	157.51	5,681,680.00
27.05.2025	162.48	159.17	160.63	161.83	8,458,369.00
28.05.2025	163.67	160.88	161.90	161.59	6,683,078.00
29.05.2025	165.54	158.45	165.46	159.48	6,717,936.00
30.05.2025	159.23	153.47	159.04	156.75	15,236,760.00
02.06.2025	157.62	155.43	155.79	157.27	5,825,860.00
03.06.2025	161.95	156.36	156.93	161.74	6,349,502.00
04.06.2025	163.48	160.18	162.50	161.93	5,986,615.00
05.06.2025	165.62	161.10	163.22	164.19	7,326,868.00
06.06.2025	169.53	165.44	165.44	166.74	5,675,913.00
09.06.2025	171.82	167.81	167.81	169.79	6,268,701.00
10.06.2025	174.39	169.99	170.58	173.77	5,706,866.00
11.06.2025	175.79	170.33	174.24	172.79	6,126,064.00
12.06.2025	175.36	172.28	172.49	175.00	4,465,936.00
13.06.2025	173.57	170.39	171.05	170.59	5,292,067.00
16.06.2025	176.88	172.79	173.02	176.55	6,670,063.00
17.06.2025	178.32	174.06	176.28	174.09	6,595,928.00
18.06.2025	175.26	171.81	175.26	172.82	4,942,476.00
20.06.2025	175.37	165.91	174.46	169.46	18,383,120.00
23.06.2025	172.29	168.72	170.26	171.96	6,591,644.00
24.06.2025	180.52	174.99	175.07	180.18	7,245,044.00
25.06.2025	183.21	180.49	181.11	183.07	5,422,932.00
26.06.2025	184.50	182.06	183.19	183.52	5,190,516.00
27.06.2025	185.80	181.12	184.38	183.21	14,082,290.00
30.06.2025	184.77	182.53	183.80	183.07	4,060,435.00
01.07.2025	184.93	180.90	182.44	183.76	6,191,391.00
02.07.2025	190.91	181.63	182.63	190.01	8,793,072.00
03.07.2025	192.04	189.27	189.35	191.05	3,568,494.00
07.07.2025	191.65	188.61	189.04	190.78	6,574,362.00
08.07.2025	196.30	191.52	192.13	194.99	8,093,772.00
09.07.2025	197.96	194.24	195.80	195.39	6,167,001.00
10.07.2025	199.42	196.65	198.00	198.03	5,227,384.00
11.07.2025	198.78	196.15	196.85	197.93	4,421,476.00
14.07.2025	198.82	194.49	195.61	197.10	7,261,438.00
15.07.2025	201.11	198.49	200.07	199.29	6,000,345.00
16.07.2025	195.16	189.75	194.00	194.81	9,395,519.00
17.07.2025	194.03	191.95	192.62	192.52	5,700,554.00
18.07.2025	193.57	190.14	193.06	190.44	4,753,303.00
21.07.2025	194.40	190.78	190.79	192.61	5,015,718.00
22.07.2025	192.50	185.13	192.27	187.14	7,054,097.00
23.07.2025	189.40	186.14	187.68	187.01	5,385,279.00
24.07.2025	190.04	187.07	188.16	188.12	4,785,102.00
25.07.2025	186.51	184.10	185.81	185.69	6,575,648.00
28.07.2025	190.50	188.63	189.01	190.27	4,889,696.00
29.07.2025	192.45	187.95	191.62	188.41	4,573,725.00
30.07.2025	190.87	187.74	189.73	189.39	3,927,645.00
31.07.2025	181.47	174.51	177.88	180.06	11,364,770.00
01.08.2025	181.63	176.25	176.60	179.99	8,391,382.00
04.08.2025	183.00	180.50	182.00	182.82	4,185,582.00
05.08.2025	183.26	177.40	182.67	179.15	5,286,519.00
06.08.2025	179.24	175.48	178.88	178.14	5,755,110.00
07.08.2025	186.80	181.86	184.35	183.15	6,612,713.00
08.08.2025	185.38	182.62	183.15	184.87	4,332,244.00
11.08.2025	189.72	183.78	187.15	184.38	7,811,074.00
12.08.2025	189.73	184.28	185.73	188.45	5,603,940.00
13.08.2025	191.14	188.73	189.80	190.03	5,916,118.00
14.08.2025	190.03	186.78	187.86	188.24	9,348,642.00
15.08.2025	167.50	161.71	162.70	161.76	31,715,420.00
18.08.2025	164.55	161.75	161.81	163.53	10,097,700.00
19.08.2025	165.20	161.49	164.24	162.22	8,756,599.00
20.08.2025	161.97	157.94	161.80	160.96	9,313,767.00
21.08.2025	161.29	159.08	159.94	159.84	8,284,319.00
22.08.2025	165.00	159.98	160.68	162.49	7,437,878.00
25.08.2025	162.62	160.75	162.31	161.99	4,148,708.00
26.08.2025	164.81	161.68	162.01	164.51	6,758,978.00
27.08.2025	164.65	162.55	163.26	164.39	4,618,391.00
28.08.2025	166.16	163.74	164.72	165.27	7,893,166.00
29.08.2025	163.66	159.43	162.87	160.76	7,194,075.00
02.09.2025	158.30	156.01	156.72	157.57	7,673,429.00
03.09.2025	158.05	154.46	158.05	156.25	7,328,656.00
04.09.2025	159.67	155.40	155.94	158.24	6,238,599.00
05.09.2025	162.85	158.82	160.26	162.75	7,032,517.00
08.09.2025	164.65	161.85	163.80	162.05	7,929,684.00
09.09.2025	164.26	161.75	161.92	163.50	5,244,074.00
10.09.2025	165.40	162.55	164.30	163.42	5,685,779.00
11.09.2025	170.66	164.00	164.00	170.15	8,980,609.00
12.09.2025	169.67	167.18	167.91	167.80	5,165,583.00
15.09.2025	171.06	168.53	169.11	170.93	3,991,368.00
16.09.2025	174.10	171.58	172.46	173.54	6,442,751.00
17.09.2025	179.55	173.97	174.25	178.13	9,582,174.00
18.09.2025	191.55	183.86	188.00	189.77	8,668,540.00
19.09.2025	191.85	188.66	190.98	190.10	15,617,090.00
22.09.2025	201.15	192.43	193.87	200.52	12,047,970.00
23.09.2025	204.10	198.80	201.23	200.86	5,807,903.00
24.09.2025	203.75	197.40	199.08	201.44	4,547,555.00
25.09.2025	200.72	196.20	199.02	199.60	4,188,586.00
26.09.2025	205.20	197.39	200.00	203.91	3,176,379.00
29.09.2025	210.50	204.68	206.44	204.95	7,153,945.00
30.09.2025	210.27	202.88	204.05	204.74	8,995,370.00
01.10.2025	218.16	203.61	204.74	217.77	5,319,659.00
02.10.2025	226.40	218.73	225.00	223.59	7,502,224.00
03.10.2025	220.50	215.60	219.91	217.53	5,501,803.00
06.10.2025	226.49	220.79	222.34	223.91	5,470,801.00
07.10.2025	224.83	211.27	223.91	211.56	8,074,577.00
08.10.2025	218.65	209.00	210.00	217.51	5,746,112.00
09.10.2025	220.86	215.51	217.00	220.30	5,073,476.00
10.10.2025	224.47	209.73	220.70	209.95	9,947,943.00
13.10.2025	221.13	217.03	220.55	219.48	5,500,326.00
14.10.2025	221.65	213.71	213.90	218.19	6,159,310.00
15.10.2025	228.10	220.52	224.01	227.58	5,712,073.00
16.10.2025	232.07	224.03	230.30	227.72	5,804,547.00
17.10.2025	227.36	222.70	226.47	224.99	3,834,735.00
20.10.2025	231.33	226.53	227.00	228.13	3,979,912.00
21.10.2025	228.16	225.21	225.92	226.00	3,609,486.00
22.10.2025	226.77	216.07	226.00	220.56	5,456,731.00
23.10.2025	230.54	218.12	218.39	228.47	5,139,500.00
24.10.2025	230.72	226.29	229.00	228.75	3,787,941.00
27.10.2025	235.79	231.13	233.33	231.33	6,018,720.00
28.10.2025	231.01	227.08	230.00	227.64	4,744,912.00
29.10.2025	237.39	232.00	232.90	235.75	5,925,246.00

צרו איתנו קשר *5988