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 > אפלייד מטיריאלס > גרפים

עדכון אחרון 13.03.2026

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
15:30					0.00
15:40	343.65	343.65	343.65	343.65	0.00
15:50	348.09	348.09	348.09	348.09	97,067.00
16:00	347.45	347.45	347.45	347.45	140,356.00
16:10	346.9	346.9	346.9	346.9	81,198.00
16:20	347.06	347.06	347.06	347.06	134,807.00
16:30	347.16	347.16	347.16	347.16	194,295.00
16:40	346.53	346.53	346.53	346.53	69,276.00
16:50	344.62	344.62	344.62	344.62	57,271.00
17:00	344	344	344	344	92,424.00
17:10	343.59	343.59	343.59	343.59	66,978.00
17:20	344.1919	344.1919	344.1919	344.1919	36,233.00
17:30	343.995	343.995	343.995	343.995	109,361.00
17:40	343.86	343.86	343.86	343.86	52,968.00
17:50	342.49	342.49	342.49	342.49	43,189.00
18:00	342.33	342.33	342.33	342.33	85,713.00
18:10	343.09	343.09	343.09	343.09	53,953.00
18:20	342.97	342.97	342.97	342.97	29,731.00
18:30	341.9551	341.9551	341.9551	341.9551	38,735.00
18:40	343.14	343.14	343.14	343.14	48,000.00
18:50	343.58	343.58	343.58	343.58	100,367.00
19:00	343.84	343.84	343.84	343.84	40,882.00
19:10	343.685	343.685	343.685	343.685	62,553.00
19:20	344.83	344.83	344.83	344.83	94,464.00
19:30	343.42	343.42	343.42	343.42	27,251.00
19:40	343.13	343.13	343.13	343.13	27,225.00
19:50	342.32	342.32	342.32	342.32	30,427.00
20:00	341.695	341.695	341.695	341.695	27,069.00
20:10	341.035	341.035	341.035	341.035	42,751.00
20:20	341.67	341.67	341.67	341.67	27,532.00
20:30	341.43	341.43	341.43	341.43	34,078.00
20:40	342.43	342.43	342.43	342.43	29,078.00
20:50	343.13	343.13	343.13	343.13	38,437.00
21:00	343.345	343.345	343.345	343.345	25,916.00
21:10	342.495	342.495	342.495	342.495	28,278.00
21:20	342.65	342.65	342.65	342.65	30,733.00
21:30	341.875	341.875	341.875	341.875	41,916.00
21:40	340.85	340.85	340.85	340.85	39,380.00
21:50	340.85	340.85	340.85	340.85	53,828.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.03.2026 16:00	346.82	342.99	344.98	345.18	10,134,559.00
10.03.2026 16:30	349.47	345.645	346.02	349.445	11,413,900.00
10.03.2026 17:00	352.48	349.73	349.73	351.58	24,464,483.00
10.03.2026 17:30	353.525	351.23	351.98	352.14	27,503,153.00
10.03.2026 18:00	352.3	350.125	351.775	350.78	32,776,484.00
10.03.2026 18:30	352.7724	350.515	350.74	352.5152	47,093,464.00
10.03.2026 19:00	354.72	352.24	352.39	354.695	44,033,663.00
10.03.2026 19:30	355.1599	352.59	354.82	354.62	57,856,009.00
10.03.2026 20:00	354.97	350	354.4	351.455	61,099,385.00
10.03.2026 20:30	352.05	347.94	351.515	348.24	63,242,634.00
10.03.2026 21:00	349.32	347.108	347.965	347.71	73,448,662.00
10.03.2026 21:30	347.22	343.59	347.025	345.405	63,558,952.00
11.03.2026 15:30	349.86	344.73	346.77	349.86	3,987,034.00
11.03.2026 16:00	352.59	349.8	349.8	351.34	2,884,687.00
11.03.2026 16:30	351.74	348.535	350.18	351.74	4,215,791.00
11.03.2026 17:00	351.985	350.375	351.52	351.1	6,561,140.00
11.03.2026 17:30	350.5375	349.04	349.86	350.18	7,147,836.00
11.03.2026 18:00	351.22	349.015	349.9051	350.25	23,971,239.00
11.03.2026 18:30	351.7299	350.61	350.75	351.32	31,465,777.00
11.03.2026 19:00	351.6	350.355	351.16	350.7	31,266,823.00
11.03.2026 19:30	351.11	348.53	350.69	351.11	32,395,624.00
11.03.2026 20:00	351.09	349.75	351.06	350.8	41,138,355.00
11.03.2026 20:30	351.13	350.08	351.035	350.08	37,103,521.00
11.03.2026 21:00	351.345	349.715	350	351	40,284,599.00
11.03.2026 21:30	351.72	350.12	350.925	351.04	34,029,456.00
12.03.2026 15:30	345.31	335.66	343.34	336.085	3,909,337.00
12.03.2026 16:00	340.4675	336.49	336.49	337.89	10,466,414.00
12.03.2026 16:30	338.83	335.2	337.5	336.6	12,705,153.00
12.03.2026 17:00	337.3	334.15	336.73	336.9	16,744,002.00
12.03.2026 17:30	340.38	336.69	336.69	339.11	17,232,642.00
12.03.2026 18:00	340.41	338.01	339.23	338.55	20,863,404.00
12.03.2026 18:30	340.5368	338.615	338.615	338.88	28,781,729.00
12.03.2026 19:00	339.62	337.68	339.195	337.685	25,058,203.00
12.03.2026 19:30	338.58	337.435	337.77	337.7	26,522,573.00
12.03.2026 20:00	338.995	337.405	337.79	338.13	29,451,262.00
12.03.2026 20:30	338.535	337	338.31	337	40,826,503.00
12.03.2026 21:00	337.11	335.665	337.11	336.56	60,466,583.00
12.03.2026 21:30	337.54	335.66	337.315	337.54	67,067,639.00
13.03.2026 15:30	348.82	343.2025	343.76	346.9	5,860,259.00
13.03.2026 16:00	349.12	346.0779	348.11	347.895	17,163,046.00
13.03.2026 16:30	348.98	342.295	348.02	342.94	20,514,122.00
13.03.2026 17:00	345.725	342.505	343.31	343.615	32,596,455.00
13.03.2026 17:30	344.635	342.13	343.9	342.43	33,658,105.00
13.03.2026 18:00	343.995	341.55	342.35	341.799	37,270,092.00
13.03.2026 18:30	344.75	341.78	341.78	342.8471	50,020,573.00
13.03.2026 19:00	345	342.85	343.12	343.43	46,764,169.00
13.03.2026 19:30	343.64	340.56	343.35	340.94	53,028,677.00
13.03.2026 20:00	341.91	340.5	340.75	341.9	53,348,000.00
13.03.2026 20:30	343.78	341.66	341.66	343.5	61,244,286.00
13.03.2026 21:00	343.63	341.6	343.61	341.6	53,233,156.00
13.03.2026 21:30	341.83	340.425	341.83	341.05	40,020,007.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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