גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדוונס מיקרו דיוויס > גרפים

עדכון אחרון 17:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדוונס מיקרו דיוויס

Advanced Micro Devices

מניה AMD נאסד"ק USD

שער

136.31

שינוי

+0.15%

שינוי ב USD

0.20

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	136.0988	136.0988	136.0988	136.0988	0.00
16:50	136.21	136.21	136.21	136.21	1,503,747.00
17:00	135.65	135.65	135.65	135.65	1,442,384.00
17:10	136.1556	136.1556	136.1556	136.1556	1,462,078.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	146.88	145.985	146.016	146.055	123,087,974.00
27.06.2025 17:30	145.9138	144.3001	145.6195	144.37	163,213,089.00
27.06.2025 18:00	144.735	144.077	144.325	144.2228	220,754,087.00
27.06.2025 18:30	144.52	143.6203	144.215	143.79	264,898,610.00
27.06.2025 19:00	144.09	143.2201	143.82	143.6801	310,730,289.00
27.06.2025 19:30	143.73	143.0596	143.73	143.54	239,217,806.00
27.06.2025 20:00	143.9	143.4	143.53	143.9	422,653,540.00
27.06.2025 20:30	144.35	143.14	143.87	143.52	353,027,610.00
27.06.2025 21:00	143.77	142.48	143.46	142.48	314,866,135.00
27.06.2025 21:30	142.7701	141.6601	142.33	141.98	354,981,514.00
27.06.2025 22:00	143.09	142	142.1154	142.86	449,361,236.00
27.06.2025 22:30	144.06	142.86	142.86	143.83	346,694,613.00
30.06.2025 16:30	143.05	141.22	143.05	141.8996	44,713,829.00
30.06.2025 17:00	143.0633	142.2	142.2174	142.93	89,771,509.00
30.06.2025 17:30	143.17	142.4201	142.71	142.44	75,203,568.00
30.06.2025 18:00	143.03	142.115	142.78	142.425	104,456,868.00
30.06.2025 18:30	143.84	142.37	142.4299	143.61	124,438,750.00
30.06.2025 19:00	143.5226	142.7169	143.5226	142.923	206,033,521.00
30.06.2025 19:30	143.0888	142.605	142.894	142.835	240,384,689.00
30.06.2025 20:00	142.9301	142.33	142.92	142.46	265,481,977.00
30.06.2025 20:30	142.48	142.15	142.43	142.35	229,218,363.00
30.06.2025 21:00	142.39	141.77	142.345	141.99	303,723,141.00
30.06.2025 21:30	142	141.45	142	141.7198	260,972,209.00
30.06.2025 22:00	141.97	141.2501	141.76	141.7001	293,279,977.00
30.06.2025 22:30	142.1113	141.485	141.69	141.87	260,198,711.00
01.07.2025 16:30	139.72	137.755	139.437	138.25	44,829,216.00
01.07.2025 17:00	138.7	137.185	138.25	137.185	61,697,612.00
01.07.2025 17:30	137.3	136.08	137.3	136.08	90,181,507.00
01.07.2025 18:00	136.765	135.24	135.905	136.415	164,559,394.00
01.07.2025 18:30	136.62	135.94	136.4918	136.205	212,757,995.00
01.07.2025 19:00	137.185	136.01	136.3992	137.04	262,667,905.00
01.07.2025 19:30	137.4285	136.8	137.03	136.8	337,502,854.00
01.07.2025 20:00	137.8	136.82	136.82	137.0806	377,180,164.00
01.07.2025 20:30	137.66	136.9147	137.0726	137.33	355,773,636.00
01.07.2025 21:00	137.4	137.12	137.4	137.19	263,816,238.00
01.07.2025 21:30	137.3747	136.86	137.1386	136.86	324,667,327.00
01.07.2025 22:00	137.04	136.14	136.595	137.03	394,772,996.00
01.07.2025 22:30	137.0397	136.07	136.96	136.07	372,513,093.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2024	165.26	162.51	164.20	163.90	26,978,130.00
05.07.2024	174.04	165.68	165.97	171.89	61,629,900.00
08.07.2024	178.95	173.22	174.90	178.69	59,049,900.00
09.07.2024	180.41	174.70	177.97	177.10	43,005,380.00
10.07.2024	187.28	177.80	179.99	183.96	89,914,460.00
11.07.2024	187.11	177.25	184.07	181.94	58,940,820.00
12.07.2024	186.99	179.69	182.01	181.55	50,611,330.00
15.07.2024	185.50	178.54	184.45	179.83	41,969,320.00
16.07.2024	179.75	174.53	179.69	177.55	39,591,830.00
17.07.2024	169.80	159.37	169.80	159.43	76,314,180.00
18.07.2024	163.41	153.20	163.41	155.77	69,147,630.00
19.07.2024	155.81	150.62	154.86	151.58	46,236,620.00
22.07.2024	-99.99	-99.99	154.23	154.26	0.00
23.07.2024	157.05	153.80	154.95	154.00	31,142,080.00
24.07.2024	153.68	144.53	152.72	144.63	48,902,650.00
25.07.2024	144.75	136.81	144.07	138.32	60,016,880.00
26.07.2024	141.29	138.27	140.32	139.99	48,513,510.00
29.07.2024	144.59	138.75	141.19	139.75	46,240,040.00
30.07.2024	141.70	134.05	139.88	138.44	63,651,160.00
31.07.2024	153.60	140.03	150.73	144.48	113,636,000.00
01.08.2024	147.29	130.24	145.00	132.54	93,334,820.00
02.08.2024	137.10	131.33	133.50	132.50	78,107,060.00
05.08.2024	139.14	121.82	122.16	134.82	74,515,360.00
06.08.2024	136.44	129.10	135.15	130.18	62,386,500.00
07.08.2024	136.24	128.37	133.75	128.67	53,531,470.00
08.08.2024	136.48	128.94	131.97	136.32	48,434,680.00
09.08.2024	135.50	132.44	134.69	134.27	40,426,730.00
12.08.2024	137.99	133.23	134.44	136.77	39,549,950.00
13.08.2024	141.19	137.52	138.12	141.13	41,980,640.00
14.08.2024	143.25	137.64	143.00	140.75	35,154,170.00
15.08.2024	147.96	141.81	143.00	147.36	42,862,090.00
16.08.2024	149.37	145.20	145.70	148.56	31,037,710.00
19.08.2024	155.37	147.72	148.43	155.28	60,469,120.00
20.08.2024	162.04	154.51	156.49	156.40	76,357,010.00
21.08.2024	158.65	155.07	156.12	157.81	42,477,990.00
22.08.2024	159.84	151.01	158.87	151.70	45,533,820.00
23.08.2024	156.40	151.83	153.60	154.98	43,218,200.00
26.08.2024	158.28	148.91	154.70	149.99	49,734,360.00
27.08.2024	151.70	148.44	150.13	150.50	34,906,560.00
28.08.2024	150.43	144.72	149.40	146.36	33,056,780.00
29.08.2024	149.49	144.47	146.59	145.49	31,500,490.00
30.08.2024	148.99	145.25	147.52	148.56	31,094,880.00
03.09.2024	146.49	136.10	146.41	136.94	41,705,750.00
04.09.2024	143.37	138.51	140.51	140.87	39,978,680.00
05.09.2024	141.71	137.83	138.20	139.44	24,864,160.00
06.09.2024	139.13	132.11	138.70	134.35	38,542,800.00
09.09.2024	138.45	134.86	136.10	138.15	26,659,810.00
10.09.2024	143.08	137.25	139.06	142.84	36,072,290.00
11.09.2024	150.16	140.71	145.32	149.86	50,229,010.00
12.09.2024	151.54	147.65	148.43	150.77	29,170,720.00
13.09.2024	153.03	150.70	152.32	152.31	24,962,430.00
16.09.2024	154.44	150.91	151.70	152.08	27,139,210.00
17.09.2024	154.04	149.23	153.55	150.82	29,795,270.00
18.09.2024	152.82	148.01	150.90	148.29	26,115,090.00
19.09.2024	159.25	152.77	153.81	156.74	44,337,880.00
20.09.2024	157.45	152.47	156.00	155.95	40,115,070.00
23.09.2024	157.19	154.97	156.45	156.75	21,664,170.00
24.09.2024	159.64	154.58	157.46	158.32	26,500,820.00
25.09.2024	162.95	158.18	158.50	162.02	34,689,760.00
26.09.2024	168.68	164.05	167.05	167.49	37,102,950.00
27.09.2024	168.73	163.74	167.48	164.35	26,609,190.00
30.09.2024	165.08	162.18	163.10	164.08	21,826,370.00
01.10.2024	165.40	158.08	164.48	159.75	30,645,520.00
02.10.2024	163.10	158.67	159.31	159.78	24,425,850.00
03.10.2024	166.79	159.40	159.75	162.85	29,501,810.00
04.10.2024	171.21	164.42	166.53	170.90	44,457,770.00
07.10.2024	172.41	168.21	171.08	170.87	38,239,640.00
08.10.2024	173.60	170.00	171.75	172.80	34,642,490.00
09.10.2024	174.05	169.55	174.05	171.02	33,787,650.00
10.10.2024	172.01	162.00	169.76	164.18	74,736,490.00
11.10.2024	169.35	163.01	164.18	167.89	41,993,620.00
14.10.2024	168.90	165.15	167.77	165.27	31,597,760.00
15.10.2024	164.13	155.74	163.21	156.64	50,328,280.00
16.10.2024	158.28	154.92	158.07	156.13	30,421,830.00
17.10.2024	160.44	156.20	160.00	156.25	29,319,320.00
18.10.2024	158.01	155.56	157.41	155.97	23,735,160.00
21.10.2024	158.00	154.15	155.76	157.90	25,579,640.00
22.10.2024	156.74	151.91	156.60	154.09	34,607,580.00
23.10.2024	153.45	150.52	153.00	152.91	25,909,230.00
24.10.2024	155.19	152.35	154.74	153.44	22,770,940.00
25.10.2024	158.91	155.05	155.40	156.23	29,587,630.00
28.10.2024	160.28	157.04	158.50	159.92	35,647,060.00
29.10.2024	167.51	158.94	161.10	166.25	69,511,540.00
30.10.2024	153.12	148.10	153.01	148.60	87,167,620.00
31.10.2024	148.68	143.33	147.80	144.07	44,261,930.00
04.11.2024	143.64	139.72	141.70	140.71	28,974,280.00
05.11.2024	143.08	140.80	141.94	141.66	26,656,600.00
06.11.2024	145.63	141.52	144.95	145.10	32,636,960.00
07.11.2024	150.12	145.66	146.68	149.82	29,996,980.00
11.11.2024	148.57	144.91	147.38	147.35	29,641,430.00
12.11.2024	147.45	141.55	147.00	143.63	33,446,850.00
13.11.2024	144.49	139.07	142.86	139.30	34,719,000.00
14.11.2024	141.40	138.56	140.34	138.84	31,384,210.00
15.11.2024	137.35	133.65	136.57	134.90	43,956,780.00
18.11.2024	140.90	137.21	138.18	138.93	38,514,240.00
19.11.2024	139.75	137.14	137.41	138.18	23,010,540.00
20.11.2024	140.77	135.48	138.96	137.60	28,312,940.00
21.11.2024	140.28	134.93	138.87	137.49	28,571,450.00
22.11.2024	139.13	137.04	137.35	138.35	21,680,780.00
25.11.2024	142.35	139.05	140.49	141.13	30,699,090.00
26.11.2024	142.80	136.62	142.55	137.72	31,914,230.00
27.11.2024	137.94	132.96	137.20	136.33	30,069,610.00
29.11.2024	138.59	135.78	136.24	137.18	16,083,360.00
02.12.2024	142.82	137.80	137.91	142.06	32,966,920.00
03.12.2024	143.45	141.08	142.58	141.98	22,509,920.00
04.12.2024	144.12	141.18	142.96	143.99	25,724,830.00
05.12.2024	143.95	140.38	143.68	141.36	29,419,160.00
06.12.2024	142.79	137.40	141.48	138.59	33,341,140.00
09.12.2024	135.77	130.00	135.71	130.87	56,668,740.00
10.12.2024	131.56	127.07	131.56	127.74	38,564,450.00
11.12.2024	131.21	126.22	128.52	130.15	44,967,390.00
12.12.2024	132.32	129.07	130.00	130.60	33,706,920.00
13.12.2024	131.30	124.77	131.30	126.91	67,100,470.00
16.12.2024	127.76	123.12	126.01	126.69	41,890,220.00
17.12.2024	127.08	123.15	124.45	125.02	42,967,840.00
18.12.2024	127.75	120.43	125.43	121.41	48,460,480.00
19.12.2024	123.38	118.45	122.16	118.88	45,215,220.00
20.12.2024	121.86	117.90	118.00	119.21	53,025,100.00
23.12.2024	126.34	120.47	120.71	124.60	47,143,180.00
24.12.2024	127.51	124.66	127.51	126.29	24,819,300.00
26.12.2024	127.30	125.05	125.52	125.06	24,478,530.00
27.12.2024	126.18	122.26	124.37	125.19	32,763,550.00
30.12.2024	124.10	122.35	123.56	122.44	29,127,420.00
31.12.2024	123.55	120.14	123.10	120.79	29,974,040.00
06.01.2025	130.73	127.36	129.07	129.55	46,666,480.00
07.01.2025	131.71	126.85	130.51	127.33	39,053,730.00
08.01.2025	125.30	120.12	124.51	121.84	45,536,850.00
10.01.2025	118.71	114.45	118.18	116.04	58,867,510.00
13.01.2025	117.48	114.41	115.28	117.32	38,595,840.00
14.01.2025	118.66	114.50	118.00	116.09	36,752,750.00
15.01.2025	120.42	117.46	117.55	119.96	37,746,270.00
16.01.2025	121.09	118.25	120.24	118.44	29,131,860.00
17.01.2025	122.74	120.55	120.78	121.46	34,008,840.00
21.01.2025	123.75	121.12	122.39	122.28	30,146,650.00
22.01.2025	125.65	121.91	123.08	123.75	33,898,940.00
23.01.2025	123.71	120.63	121.43	123.04	23,627,920.00
24.01.2025	125.25	122.23	124.55	122.84	31,121,120.00
27.01.2025	118.08	112.80	117.80	115.01	53,601,390.00
28.01.2025	116.15	112.95	115.18	114.17	39,932,970.00
29.01.2025	118.52	114.96	115.77	117.35	38,956,720.00
30.01.2025	120.44	117.09	118.53	118.86	29,407,170.00
31.01.2025	119.57	115.33	119.14	115.95	40,344,940.00
03.02.2025	114.80	112.98	113.88	114.55	9,459,110.00
04.02.2025	119.85	114.79	115.45	119.50	55,163,760.00
05.02.2025	111.72	106.50	107.61	110.25	89,044,540.00
06.02.2025	112.56	109.02	110.93	110.16	49,781,490.00
07.02.2025	109.92	106.79	109.13	107.56	45,779,200.00
10.02.2025	111.40	108.15	108.44	110.48	34,760,610.00
11.02.2025	113.07	108.94	108.98	111.10	34,769,270.00
12.02.2025	111.84	109.06	109.52	111.72	25,137,640.00
13.02.2025	114.60	110.40	112.00	111.49	32,302,170.00
14.02.2025	114.63	111.70	112.65	113.10	32,180,350.00
18.02.2025	115.55	113.45	114.05	114.28	31,582,120.00
19.02.2025	116.11	113.14	114.25	114.69	28,348,960.00
20.02.2025	116.55	113.11	115.01	114.17	27,106,830.00
21.02.2025	115.76	110.43	114.85	110.84	39,293,450.00
24.02.2025	111.60	107.98	111.49	108.11	28,874,360.00
25.02.2025	108.64	103.62	107.89	104.01	38,400,490.00
26.02.2025	105.80	103.99	104.94	104.74	28,858,460.00
27.02.2025	105.76	99.50	105.08	99.51	46,614,140.00
28.02.2025	101.80	98.69	99.56	99.86	44,901,520.00
03.03.2025	102.34	97.09	101.51	98.23	37,653,790.00
04.03.2025	103.18	95.89	96.00	100.75	44,833,870.00
05.03.2025	101.84	98.87	100.36	101.67	27,620,960.00
06.03.2025	101.08	98.27	99.05	98.85	28,732,910.00
07.03.2025	100.65	96.39	98.88	100.31	33,156,600.00
10.03.2025	101.29	95.83	98.57	96.63	38,569,330.00
11.03.2025	98.16	94.73	96.79	96.76	33,937,740.00
12.03.2025	101.71	98.17	99.04	100.79	34,138,730.00
13.03.2025	100.07	97.27	99.71	98.11	28,500,480.00
14.03.2025	101.22	99.58	99.64	100.97	24,674,820.00
17.03.2025	106.15	102.60	102.60	104.59	43,612,500.00
18.03.2025	104.55	102.97	103.85	103.51	27,111,800.00
19.03.2025	107.90	101.96	104.42	106.29	31,387,810.00
20.03.2025	108.26	105.12	105.12	107.14	26,820,970.00
21.03.2025	107.25	104.33	105.33	106.44	30,650,820.00
24.03.2025	114.85	109.40	109.73	113.85	53,184,560.00
25.03.2025	114.95	112.71	113.26	114.81	28,997,690.00
26.03.2025	115.90	108.68	114.11	110.19	39,791,220.00
27.03.2025	107.62	105.55	106.11	106.65	32,729,820.00
28.03.2025	106.51	102.48	105.53	103.22	29,219,930.00
31.03.2025	102.82	98.80	100.24	102.74	30,794,010.00
01.04.2025	102.83	100.93	102.16	102.78	23,390,350.00
02.04.2025	104.18	100.76	101.52	102.96	19,911,120.00
03.04.2025	99.45	93.64	97.79	93.80	49,736,650.00
04.04.2025	91.08	83.67	90.10	85.76	59,297,730.00
07.04.2025	89.00	77.75	80.68	83.64	70,115,940.00
08.04.2025	88.93	76.48	86.14	78.21	68,931,260.00
09.04.2025	97.91	78.87	79.22	96.84	85,225,150.00
10.04.2025	92.95	85.06	91.00	88.70	64,446,540.00
11.04.2025	94.76	90.50	90.51	93.40	57,785,440.00
14.04.2025	97.37	93.45	97.11	94.50	35,863,410.00
15.04.2025	96.85	94.62	94.66	95.29	25,491,640.00
16.04.2025	90.47	85.29	87.61	88.29	61,934,060.00
17.04.2025	89.03	86.51	88.84	87.50	34,551,390.00
21.04.2025	86.14	83.75	86.01	85.56	33,186,000.00
22.04.2025	87.17	85.17	86.12	86.26	34,153,200.00
23.04.2025	93.74	90.12	91.88	90.39	40,910,880.00
24.04.2025	94.75	90.37	91.59	94.47	33,454,980.00
25.04.2025	97.10	92.85	93.28	96.71	25,515,380.00
28.04.2025	97.49	94.27	95.57	96.39	30,371,240.00
29.04.2025	97.18	95.33	95.75	96.06	20,021,900.00
30.04.2025	97.55	91.87	92.81	97.35	29,059,060.00
01.05.2025	100.10	96.45	99.26	96.65	29,117,980.00
02.05.2025	99.88	98.30	98.40	98.80	29,820,130.00
05.05.2025	102.05	98.76	99.00	100.59	40,964,050.00
06.05.2025	100.07	97.44	98.41	98.62	44,045,170.00
07.05.2025	103.42	96.88	100.75	100.36	85,527,610.00
08.05.2025	105.44	101.56	101.92	101.70	54,003,710.00
09.05.2025	103.54	101.60	102.58	102.84	29,227,000.00
12.05.2025	110.67	106.98	110.42	108.12	50,340,760.00
13.05.2025	113.13	109.00	109.60	112.46	55,122,880.00
14.05.2025	122.52	116.59	119.83	117.72	86,275,600.00
15.05.2025	117.50	114.01	117.02	114.99	43,482,500.00
16.05.2025	118.24	116.01	118.07	117.17	42,484,020.00
19.05.2025	115.53	114.06	115.01	114.74	37,503,880.00
20.05.2025	114.51	112.08	114.35	113.51	28,619,780.00
21.05.2025	116.10	111.09	113.85	112.06	43,388,020.00
22.05.2025	112.64	110.61	111.90	110.71	29,027,280.00
23.05.2025	111.01	107.67	108.08	110.31	30,769,210.00
27.05.2025	115.39	112.27	113.18	114.56	37,190,820.00
28.05.2025	114.95	112.66	114.92	112.86	26,297,010.00
29.05.2025	115.54	112.13	115.49	113.03	30,086,390.00
30.05.2025	112.11	108.62	111.58	110.73	35,940,840.00
02.06.2025	114.86	111.01	111.06	114.63	33,930,450.00
03.06.2025	117.68	113.28	114.50	117.31	36,946,090.00
04.06.2025	119.29	115.73	117.41	118.58	30,907,140.00
05.06.2025	119.24	114.71	118.95	115.69	33,862,850.00
06.06.2025	118.38	115.88	117.68	116.19	26,932,420.00
09.06.2025	122.37	119.04	119.18	121.73	54,854,920.00
10.06.2025	124.09	120.80	121.11	123.08	40,805,020.00
11.06.2025	124.47	119.88	124.44	121.14	31,930,610.00
12.06.2025	122.25	118.03	120.61	118.50	44,428,530.00
13.06.2025	117.88	115.06	116.04	116.16	39,556,040.00
16.06.2025	128.14	117.78	118.64	126.39	100,246,900.00
17.06.2025	130.70	126.58	127.93	127.10	86,152,420.00
18.06.2025	129.21	125.77	128.01	126.81	49,362,580.00
20.06.2025	132.80	127.55	129.00	128.24	79,512,930.00
23.06.2025	133.25	126.82	130.47	129.58	64,125,080.00
24.06.2025	138.79	132.93	133.43	138.43	77,978,540.00
25.06.2025	144.18	139.46	140.94	143.40	73,901,780.00
26.06.2025	146.00	141.91	145.97	143.68	57,785,670.00
27.06.2025	147.75	141.63	144.18	143.81	61,450,560.00
30.06.2025	146.00	141.01	144.00	141.90	42,716,340.00
01.07.2025	140.23	135.12	138.77	136.11	55,024,190.00

צרו איתנו קשר *5988