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 > אפליס פארמסוטיקלס > גרפים

עדכון אחרון 03.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפליס פארמסוטיקלס

Apellis Pharmaceuticals

מניה APLS 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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	20.45	20.45	20.45	20.45	0.00
16:50	20.25	20.25	20.25	20.25	6,050.00
17:00	20.155	20.155	20.155	20.155	6,419.00
17:10	20.17	20.17	20.17	20.17	8,116.00
17:20	20.135	20.135	20.135	20.135	21,693.00
17:30	20.13	20.13	20.13	20.13	10,503.00
17:40	20.26	20.26	20.26	20.26	13,801.00
17:50	20.28	20.28	20.28	20.28	10,704.00
18:00	20.09	20.09	20.09	20.09	6,232.00
18:10	20.05	20.05	20.05	20.05	18,437.00
18:20	20.19	20.19	20.19	20.19	7,704.00
18:30	20.29	20.29	20.29	20.29	7,896.00
18:40	20.21	20.21	20.21	20.21	8,407.00
18:50	20.28	20.28	20.28	20.28	6,672.00
19:00	20.325	20.325	20.325	20.325	6,665.00
19:10	20.205	20.205	20.205	20.205	7,115.00
19:20	20.19	20.19	20.19	20.19	7,744.00
19:30	20.2	20.2	20.2	20.2	6,356.00
19:40	20.13	20.13	20.13	20.13	7,740.00
19:50	20.2	20.2	20.2	20.2	5,509.00
20:00	20.215	20.215	20.215	20.215	5,706.00
20:10	20.26	20.26	20.26	20.26	4,575.00
20:20	20.28	20.28	20.28	20.28	10,355.00
20:30	20.285	20.285	20.285	20.285	6,463.00
20:40	20.33	20.33	20.33	20.33	5,569.00
20:50	20.41	20.41	20.41	20.41	7,822.00
21:00	20.41	20.41	20.41	20.41	7,521.00
21:10	20.4	20.4	20.4	20.4	9,838.00
21:20	20.4	20.4	20.4	20.4	7,584.00
21:30	20.35	20.35	20.35	20.35	11,434.00
21:40	20.31	20.31	20.31	20.31	11,886.00
21:50	20.38	20.38	20.38	20.38	9,855.00
22:00	20.33	20.33	20.33	20.33	8,846.00
22:10	20.325	20.325	20.325	20.325	11,505.00
22:20	20.269	20.269	20.269	20.269	12,257.00
22:30	20.18	20.18	20.18	20.18	13,696.00
22:40	20.15	20.15	20.15	20.15	22,759.00
22:50	20.15	20.15	20.15	20.15	29,014.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2026 17:00	21.83	21.4	21.415	21.8	136,827.00
26.02.2026 17:30	21.86	21.61	21.8	21.76	243,639.00
26.02.2026 18:00	21.92	21.64	21.8	21.91	226,913.00
26.02.2026 18:30	21.905	21.565	21.905	21.62	455,635.00
26.02.2026 19:00	21.8	21.63	21.63	21.66	721,904.00
26.02.2026 19:30	21.775	21.57	21.67	21.6	731,543.00
26.02.2026 20:00	21.8	21.57	21.595	21.768	511,864.00
26.02.2026 20:30	21.95	21.79	21.8	21.81	651,219.00
26.02.2026 21:00	21.96	21.825	21.825	21.96	662,452.00
26.02.2026 21:30	21.995	21.9	21.95	21.93	594,904.00
26.02.2026 22:00	22.12	21.8	21.915	21.8	922,695.00
26.02.2026 22:30	21.815	21.575	21.815	21.62	1,576,511.00
27.02.2026 16:30	21.3	21.01	21.3	21.17	18,963.00
27.02.2026 17:00	21.29	21	21.22	21.055	93,478.00
27.02.2026 17:30	21.11	20.985	20.99	21.11	131,527.00
27.02.2026 18:00	21.17	21.045	21.095	21.17	150,486.00
27.02.2026 18:30	21.17	21.04	21.155	21.04	278,340.00
27.02.2026 19:00	21.09	20.96	21.07	20.97	258,892.00
27.02.2026 19:30	21.03	20.96	20.97	20.99	232,486.00
27.02.2026 20:00	21.0099	20.91	20.99	20.93	305,998.00
27.02.2026 20:30	20.93	20.875	20.93	20.885	304,263.00
27.02.2026 21:00	21	20.855	20.87	20.92	481,482.00
27.02.2026 21:30	20.99	20.9	20.935	20.945	435,035.00
27.02.2026 22:00	20.97	20.915	20.95	20.92	415,197.00
27.02.2026 22:30	20.965	20.79	20.925	20.965	543,187.00
02.03.2026 16:30	20.76	20.4	20.62	20.445	21,352.00
02.03.2026 17:00	20.41	20.13	20.41	20.16	49,894.00
02.03.2026 17:30	20.39	20.14	20.165	20.35	85,536.00
02.03.2026 18:00	20.42	20.265	20.27	20.35	107,287.00
02.03.2026 18:30	20.64	20.355	20.355	20.61	143,501.00
02.03.2026 19:00	20.63	20.51	20.61	20.62	217,681.00
02.03.2026 19:30	20.975	20.58	20.61	20.975	341,409.00
02.03.2026 20:00	20.9988	20.74	20.985	20.75	317,718.00
02.03.2026 20:30	20.79	20.71	20.78	20.72	397,171.00
02.03.2026 21:00	20.775	20.635	20.74	20.765	605,892.00
02.03.2026 21:30	20.78	20.63	20.765	20.63	637,320.00
02.03.2026 22:00	20.665	20.53	20.62	20.545	773,903.00
02.03.2026 22:30	20.73	20.55	20.57	20.71	1,213,537.00
03.03.2026 16:30	20.62	20.02	20.62	20.155	11,946.00
03.03.2026 17:00	20.24	20.02	20.16	20.19	32,909.00
03.03.2026 17:30	20.315	20.065	20.19	20.1151	60,715.00
03.03.2026 18:00	20.29	20.05	20.12	20.18	70,452.00
03.03.2026 18:30	20.35	20.18	20.2091	20.26	99,180.00
03.03.2026 19:00	20.27	20.15	20.27	20.18	104,947.00
03.03.2026 19:30	20.27	20.11	20.19	20.27	147,935.00
03.03.2026 20:00	20.35	20.26	20.31	20.32	119,089.00
03.03.2026 20:30	20.45	20.315	20.32	20.42	136,631.00
03.03.2026 21:00	20.445	20.295	20.43	20.31	176,506.00
03.03.2026 21:30	20.41	20.295	20.3101	20.34	232,175.00
03.03.2026 22:00	20.35	20.16	20.34	20.185	246,680.00
03.03.2026 22:30	20.21	20.08	20.175	20.15	538,973.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2025	26.15	24.75	25.21	26.00	1,148,892.00
06.03.2025	25.98	25.09	25.60	25.32	1,186,955.00
07.03.2025	25.49	24.43	25.00	25.04	1,520,174.00
10.03.2025	25.44	24.49	25.05	25.14	1,360,095.00
11.03.2025	25.75	24.78	25.14	25.52	1,399,565.00
12.03.2025	25.91	25.15	25.70	25.18	1,279,593.00
13.03.2025	25.27	24.27	25.03	24.37	1,510,470.00
14.03.2025	24.81	24.12	24.63	24.66	1,398,950.00
17.03.2025	25.34	24.43	24.70	25.11	999,949.00
18.03.2025	25.03	24.12	24.83	24.41	1,653,144.00
19.03.2025	25.58	24.17	24.70	24.81	1,910,552.00
20.03.2025	25.13	24.13	24.78	24.15	2,213,327.00
21.03.2025	24.58	23.90	24.01	24.14	2,736,427.00
24.03.2025	24.63	24.02	24.31	24.26	1,911,693.00
25.03.2025	24.43	23.37	24.38	23.76	1,488,864.00
26.03.2025	23.90	23.25	23.77	23.79	1,683,390.00
27.03.2025	24.88	23.44	23.85	24.28	2,788,271.00
28.03.2025	24.36	23.64	24.30	24.27	3,800,430.00
31.03.2025	24.00	21.70	23.67	21.87	2,394,582.00
01.04.2025	23.77	21.77	21.77	22.68	4,911,709.00
02.04.2025	23.10	21.92	22.53	23.00	2,995,930.00
03.04.2025	23.23	22.00	22.24	22.52	2,652,269.00
04.04.2025	23.10	19.75	22.80	19.97	3,488,706.00
07.04.2025	19.90	18.21	19.05	19.80	3,068,968.00
08.04.2025	20.48	18.39	20.30	18.70	4,159,780.00
09.04.2025	20.19	17.72	18.24	19.61	2,905,246.00
10.04.2025	19.24	17.49	18.87	18.79	3,641,493.00
11.04.2025	19.46	18.38	18.71	19.42	2,056,609.00
14.04.2025	19.67	18.61	19.66	19.33	2,604,701.00
15.04.2025	19.71	18.71	19.17	18.97	1,801,682.00
16.04.2025	19.09	18.00	18.73	18.16	1,699,607.00
17.04.2025	18.55	18.06	18.09	18.20	2,455,500.00
21.04.2025	18.72	17.68	18.00	18.03	1,790,884.00
22.04.2025	18.36	17.01	18.22	17.37	2,766,552.00
23.04.2025	18.35	17.46	17.93	17.49	1,866,333.00
24.04.2025	17.95	17.29	17.60	17.54	1,805,960.00
25.04.2025	17.59	16.98	17.35	17.49	2,870,339.00
28.04.2025	18.19	17.52	17.55	17.96	1,824,016.00
29.04.2025	18.47	17.90	18.02	18.21	2,911,137.00
30.04.2025	19.21	17.76	18.14	19.21	2,626,605.00
01.05.2025	20.49	18.52	19.00	20.08	3,850,075.00
02.05.2025	20.75	20.09	20.31	20.34	2,221,954.00
05.05.2025	20.59	19.81	20.30	19.98	2,471,825.00
06.05.2025	20.18	18.99	19.76	19.12	4,078,807.00
07.05.2025	19.32	16.65	17.16	17.99	7,663,234.00
08.05.2025	18.32	17.34	17.81	17.81	2,996,629.00
09.05.2025	18.10	17.24	17.52	17.30	2,957,586.00
12.05.2025	18.06	17.27	17.76	17.52	3,303,528.00
13.05.2025	17.64	17.16	17.54	17.28	2,441,272.00
14.05.2025	17.26	16.41	17.25	16.70	2,648,082.00
15.05.2025	16.74	16.10	16.69	16.36	2,545,466.00
16.05.2025	17.79	16.34	16.35	17.45	5,263,846.00
19.05.2025	17.71	17.05	17.24	17.67	2,554,841.00
20.05.2025	19.01	17.41	17.69	18.51	2,743,093.00
21.05.2025	18.39	17.23	18.20	17.42	1,774,226.00
22.05.2025	17.87	17.07	17.14	17.78	1,690,641.00
23.05.2025	17.75	17.12	17.35	17.44	1,293,648.00
27.05.2025	17.71	16.82	17.71	16.89	1,952,718.00
28.05.2025	17.25	16.67	16.88	16.80	2,786,722.00
29.05.2025	17.48	16.61	17.07	17.41	1,691,803.00
30.05.2025	17.37	16.69	17.37	16.93	3,320,479.00
02.06.2025	19.51	17.15	17.18	19.14	5,908,392.00
03.06.2025	19.73	18.81	19.06	18.82	1,866,920.00
04.06.2025	19.29	18.45	18.95	18.51	1,355,029.00
05.06.2025	19.71	18.26	18.50	19.10	2,514,477.00
06.06.2025	19.71	19.14	19.33	19.28	1,374,437.00
09.06.2025	19.93	19.27	19.67	19.39	1,935,591.00
10.06.2025	19.96	19.30	19.48	19.58	1,720,667.00
11.06.2025	19.90	19.17	19.80	19.27	3,246,186.00
12.06.2025	19.32	18.75	19.20	19.26	1,302,522.00
13.06.2025	19.15	18.51	19.01	18.83	1,172,050.00
16.06.2025	18.77	18.00	18.77	18.30	1,805,057.00
17.06.2025	18.29	17.70	18.17	17.76	1,110,075.00
18.06.2025	17.94	17.57	17.75	17.77	1,417,962.00
20.06.2025	18.08	17.46	17.85	17.69	2,092,716.00
23.06.2025	17.89	17.16	17.56	17.62	2,409,908.00
24.06.2025	18.74	17.56	17.90	18.61	2,016,790.00
25.06.2025	18.61	18.06	18.51	18.39	1,072,422.00
26.06.2025	18.46	18.06	18.45	18.40	769,022.00
27.06.2025	18.46	17.39	18.43	17.43	3,285,057.00
30.06.2025	17.60	17.15	17.43	17.31	2,240,120.00
01.07.2025	18.45	17.52	17.90	17.87	2,895,855.00
02.07.2025	18.60	17.66	17.96	17.82	1,810,507.00
03.07.2025	18.26	17.73	18.00	18.26	891,119.00
07.07.2025	18.24	17.35	18.03	17.42	1,583,654.00
08.07.2025	18.05	17.40	17.42	17.89	2,443,433.00
09.07.2025	19.23	18.07	18.10	19.21	3,254,839.00
10.07.2025	19.63	18.93	19.45	19.53	1,912,826.00
11.07.2025	19.55	18.98	19.38	19.44	1,549,984.00
14.07.2025	20.59	19.25	19.58	19.91	1,948,888.00
15.07.2025	20.34	19.13	20.11	19.35	1,309,287.00
16.07.2025	19.92	19.41	19.55	19.75	1,082,174.00
17.07.2025	20.60	19.76	19.77	20.04	1,552,787.00
18.07.2025	20.44	19.24	20.25	19.47	1,842,827.00
21.07.2025	20.02	19.21	19.76	19.28	1,614,983.00
22.07.2025	20.09	19.09	19.32	19.89	1,883,362.00
23.07.2025	20.40	19.75	20.18	19.90	2,440,043.00
24.07.2025	20.32	19.16	19.95	20.09	4,635,012.00
25.07.2025	20.30	19.33	20.12	19.59	2,934,703.00
28.07.2025	20.01	18.72	19.79	18.75	2,657,992.00
29.07.2025	19.45	18.48	19.12	18.95	5,505,382.00
30.07.2025	20.17	18.88	19.28	19.00	3,849,375.00
31.07.2025	23.56	20.44	20.65	22.34	6,999,039.00
01.08.2025	23.57	22.04	22.26	22.95	4,081,383.00
04.08.2025	24.32	22.89	23.08	24.26	3,396,753.00
05.08.2025	24.64	23.80	24.06	24.20	3,908,802.00
06.08.2025	24.00	23.42	23.87	23.73	2,087,595.00
07.08.2025	24.42	23.23	23.59	24.33	1,884,148.00
08.08.2025	24.63	23.88	24.37	24.37	1,342,545.00
11.08.2025	24.48	23.81	24.24	23.85	1,229,242.00
12.08.2025	24.45	23.75	24.12	23.90	1,536,209.00
13.08.2025	26.68	24.00	24.09	26.58	3,428,133.00
14.08.2025	27.85	26.06	26.17	27.62	3,642,687.00
15.08.2025	28.87	27.63	27.82	27.75	3,877,549.00
18.08.2025	28.12	27.33	27.80	27.35	1,795,959.00
19.08.2025	27.35	26.58	27.30	26.69	2,846,226.00
20.08.2025	27.11	26.36	26.40	26.58	1,744,251.00
21.08.2025	27.67	26.23	26.36	27.62	1,999,022.00
22.08.2025	28.25	27.43	27.84	27.97	1,820,634.00
25.08.2025	28.09	27.26	27.80	27.52	1,252,040.00
26.08.2025	27.97	27.32	27.43	27.93	1,234,840.00
27.08.2025	28.52	27.74	27.89	28.22	2,301,810.00
28.08.2025	28.70	28.00	28.18	28.05	1,071,623.00
29.08.2025	28.20	27.36	28.12	27.57	1,552,075.00
02.09.2025	28.60	27.14	27.54	28.17	1,918,608.00
03.09.2025	28.60	27.56	28.14	27.80	2,795,665.00
04.09.2025	28.67	27.26	27.50	28.65	1,907,898.00
05.09.2025	28.97	27.84	28.84	28.13	2,810,073.00
08.09.2025	28.06	26.67	27.86	26.91	2,639,749.00
09.09.2025	27.21	26.57	26.90	26.84	1,547,383.00
10.09.2025	26.87	26.01	26.77	26.04	1,733,010.00
11.09.2025	26.27	24.82	26.06	25.40	2,119,102.00
12.09.2025	25.42	24.79	25.40	24.85	1,689,893.00
15.09.2025	25.01	23.47	24.94	24.39	2,751,047.00
16.09.2025	24.55	23.63	24.34	23.82	3,498,494.00
17.09.2025	24.14	23.00	23.83	23.13	2,187,320.00
18.09.2025	23.79	23.23	23.64	23.37	574,059.00
19.09.2025	23.50	22.71	23.41	22.98	811,124.00
22.09.2025	23.56	23.00	23.10	23.50	1,182,057.00
23.09.2025	23.65	23.18	23.48	23.31	450,742.00
24.09.2025	23.30	22.47	23.19	22.66	555,500.00
25.09.2025	22.65	22.16	22.62	22.22	983,087.00
26.09.2025	22.40	21.07	21.24	22.37	2,103,612.00
29.09.2025	23.05	22.17	22.32	22.65	2,081,876.00
30.09.2025	22.99	22.19	22.50	22.63	2,216,086.00
01.10.2025	23.50	22.79	22.92	23.10	1,241,515.00
02.10.2025	23.40	22.88	23.23	23.11	1,121,727.00
03.10.2025	23.94	23.07	23.09	23.80	3,086,441.00
06.10.2025	24.52	23.35	23.80	24.36	2,057,782.00
07.10.2025	25.30	24.10	24.54	25.21	1,813,172.00
08.10.2025	25.41	24.44	25.19	24.92	2,101,590.00
09.10.2025	26.37	24.94	25.06	25.73	2,647,830.00
10.10.2025	25.99	24.74	25.99	25.12	1,020,263.00
13.10.2025	25.14	24.09	25.05	24.14	1,083,661.00
14.10.2025	23.93	23.10	23.72	23.15	969,715.00
15.10.2025	25.39	23.88	24.05	25.22	1,770,657.00
16.10.2025	25.73	24.04	25.22	24.15	1,203,309.00
17.10.2025	24.84	23.84	24.11	24.52	1,203,786.00
20.10.2025	27.80	24.79	25.14	27.07	2,839,039.00
21.10.2025	28.48	26.64	27.02	28.31	2,410,471.00
22.10.2025	28.72	27.90	28.12	28.14	2,056,171.00
23.10.2025	28.94	28.05	28.32	28.61	2,686,825.00
24.10.2025	28.98	28.05	28.61	28.17	911,737.00
27.10.2025	29.86	28.22	28.22	29.78	1,871,312.00
28.10.2025	30.48	29.59	29.60	30.05	2,119,777.00
29.10.2025	30.43	29.39	30.24	30.05	2,234,294.00
30.10.2025	25.35	20.66	24.85	20.73	6,731,924.00
31.10.2025	21.80	19.26	21.00	21.47	4,695,910.00
03.11.2025	21.41	20.12	21.07	20.69	2,405,170.00
04.11.2025	20.65	19.44	20.49	20.47	2,760,550.00
05.11.2025	20.64	19.93	20.50	19.95	2,438,864.00
06.11.2025	20.12	19.53	19.80	19.71	1,496,420.00
07.11.2025	19.66	18.75	19.53	19.26	4,237,538.00
10.11.2025	19.56	18.95	19.34	19.00	1,527,818.00
11.11.2025	20.00	18.93	19.15	19.51	1,680,387.00
12.11.2025	20.16	19.42	19.42	20.02	1,355,858.00
13.11.2025	20.42	19.70	19.85	19.81	2,148,635.00
14.11.2025	20.70	19.65	19.65	20.33	1,643,957.00
17.11.2025	20.58	19.99	20.06	20.10	1,450,421.00
18.11.2025	20.21	19.68	19.81	19.73	1,436,979.00
19.11.2025	19.83	19.31	19.61	19.45	1,474,245.00
20.11.2025	19.91	19.48	19.68	19.54	1,735,481.00
21.11.2025	19.95	19.40	19.45	19.61	1,065,935.00
24.11.2025	20.35	19.50	19.62	20.13	3,661,552.00
25.11.2025	21.14	19.99	20.05	21.00	1,723,039.00
26.11.2025	21.71	20.90	21.08	21.59	1,366,302.00
28.11.2025	21.72	21.10	21.61	21.30	855,884.00
01.12.2025	21.38	21.00	21.05	21.20	1,217,068.00
02.12.2025	21.33	20.51	21.20	20.66	1,253,648.00
03.12.2025	21.32	20.61	20.80	21.25	1,114,227.00
04.12.2025	22.45	21.18	21.21	22.19	1,554,028.00
05.12.2025	24.08	22.01	22.13	23.63	3,252,187.00
08.12.2025	24.45	23.59	23.87	23.79	2,219,095.00
09.12.2025	24.15	23.56	23.74	23.78	1,333,436.00
10.12.2025	24.71	23.70	23.85	24.68	1,542,905.00
11.12.2025	25.52	24.52	24.67	24.97	1,328,239.00
12.12.2025	25.27	24.45	24.93	25.23	942,111.00
15.12.2025	25.56	24.47	25.07	24.56	2,225,297.00
16.12.2025	25.89	24.00	24.49	25.31	2,082,044.00
17.12.2025	25.95	25.02	25.04	25.20	2,407,638.00
18.12.2025	25.74	24.25	25.31	24.48	3,259,207.00
19.12.2025	25.16	24.36	24.36	24.65	2,794,149.00
22.12.2025	26.12	24.40	24.55	25.40	2,170,080.00
23.12.2025	25.91	24.75	25.60	24.82	1,430,492.00
24.12.2025	25.20	24.74	24.88	25.16	673,460.00
26.12.2025	25.08	24.58	25.08	24.97	608,381.00
29.12.2025	25.37	24.56	24.85	25.17	1,899,149.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית אפליס פארמסוטיקלס

{title}

{description}

הורדה

הודעה