גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד מטיריאלס > גרפים

עדכון אחרון 12.12.2025

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	267.46	267.46	267.46	267.46	0.00
16:50	268.41	268.41	268.41	268.41	71,927.00
17:00	268.35	268.35	268.35	268.35	46,987.00
17:10	265.505	265.505	265.505	265.505	51,794.00
17:20	264.6	264.6	264.6	264.6	86,707.00
17:30	263.48	263.48	263.48	263.48	79,278.00
17:40	262.62	262.62	262.62	262.62	89,530.00
17:50	264.57	264.57	264.57	264.57	54,475.00
18:00	263.5	263.5	263.5	263.5	40,870.00
18:10	261.7225	261.7225	261.7225	261.7225	106,757.00
18:20	261.99	261.99	261.99	261.99	95,607.00
18:30	261.32	261.32	261.32	261.32	108,608.00
18:40	260.96	260.96	260.96	260.96	70,951.00
18:50	260.35	260.35	260.35	260.35	110,719.00
19:00	260.235	260.235	260.235	260.235	104,924.00
19:10	261.6822	261.6822	261.6822	261.6822	87,479.00
19:20	262.14	262.14	262.14	262.14	56,031.00
19:30	261.57	261.57	261.57	261.57	50,545.00
19:40	261.255	261.255	261.255	261.255	62,255.00
19:50	261.65	261.65	261.65	261.65	64,429.00
20:00	261.73	261.73	261.73	261.73	68,682.00
20:10	261.54	261.54	261.54	261.54	43,435.00
20:20	262.18	262.18	262.18	262.18	71,351.00
20:30	261.71	261.71	261.71	261.71	86,211.00
20:40	262.07	262.07	262.07	262.07	39,679.00
20:50	261.295	261.295	261.295	261.295	40,422.00
21:00	261.145	261.145	261.145	261.145	45,707.00
21:10	260.85	260.85	260.85	260.85	61,335.00
21:20	259.505	259.505	259.505	259.505	52,810.00
21:30	259.25	259.25	259.25	259.25	48,379.00
21:40	259.81	259.81	259.81	259.81	57,304.00
21:50	259.579	259.579	259.579	259.579	58,968.00
22:00	259.825	259.825	259.825	259.825	38,845.00
22:10	259.91	259.91	259.91	259.91	59,259.00
22:20	259.19	259.19	259.19	259.19	81,108.00
22:30	258.56	258.56	258.56	258.56	89,577.00
22:40	257.545	257.545	257.545	257.545	156,549.00
22:50	258.45	258.45	258.45	258.45	164,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 17:00	267.835	266.51	266.51	267.82	2,932,774.00
09.12.2025 17:30	268.21	267.38	267.65	267.775	3,794,335.00
09.12.2025 18:00	268.135	267.64	267.95	267.65	5,172,658.00
09.12.2025 18:30	267.9	267.37	267.65	267.49	8,828,109.00
09.12.2025 19:00	267.65	267.18	267.2713	267.41	11,239,161.00
09.12.2025 19:30	267.54	266.71	267.535	266.71	11,026,715.00
09.12.2025 20:00	267.45	266.64	267.055	267.24	13,266,284.00
09.12.2025 20:30	267.605	266.8	267.13	267.06	14,381,531.00
09.12.2025 21:00	267.09	266.512	267.04	266.8	20,828,339.00
09.12.2025 21:30	267.44	266.79	266.79	267.345	17,724,455.00
09.12.2025 22:00	267.74	267.08	267.35	267.195	22,561,028.00
09.12.2025 22:30	267.74	267.027	267.027	267.08	25,467,433.00
10.12.2025 16:30	270.16	266.39	266.95	268.16	2,347,675.00
10.12.2025 17:00	268.8933	267.4	268.435	267.55	4,228,519.00
10.12.2025 17:30	267.935	267.135	267.6	267.29	4,120,968.00
10.12.2025 18:00	268.005	266.645	267.165	267.615	7,840,552.00
10.12.2025 18:30	267.705	266.77	267.55	267.6	13,191,191.00
10.12.2025 19:00	267.78	267.26	267.61	267.64	17,899,594.00
10.12.2025 19:30	268.98	267.571	267.571	268.98	10,632,363.00
10.12.2025 20:00	269.875	268.91	269.2099	269.82	20,374,324.00
10.12.2025 20:30	271.21	269.59	269.61	270.65	20,209,419.00
10.12.2025 21:00	272.93	271	271.105	271.565	20,954,466.00
10.12.2025 21:30	274.8	270.52	272.07	274.53	25,689,282.00
10.12.2025 22:00	275.68	273.55	273.9	275.28	36,375,039.00
10.12.2025 22:30	276.08	274.585	275.1	275.07	37,955,102.00
11.12.2025 16:30	271.025	263.055	271.025	263.63	2,714,025.00
11.12.2025 17:00	269.08	263.83	263.83	268.745	8,829,513.00
11.12.2025 17:30	268.6055	266.31	268.6055	267.49	10,673,828.00
11.12.2025 18:00	267.75	265.553	267.152	265.58	13,591,195.00
11.12.2025 18:30	267.185	264.34	265.85	265.24	25,948,875.00
11.12.2025 19:00	267.01	265.03	265.475	266.96	30,358,689.00
11.12.2025 19:30	267.89	266.78	267.335	266.78	31,285,204.00
11.12.2025 20:00	268.53	266.72	266.72	268.19	32,770,392.00
11.12.2025 20:30	269.31	267.83	268.26	268.26	26,775,238.00
11.12.2025 21:00	268.76	267.8	268.28	268.56	38,164,674.00
11.12.2025 21:30	269.71	268.67	268.835	269.31	40,777,311.00
11.12.2025 22:00	269.815	268.92	269.635	269.28	35,985,180.00
11.12.2025 22:30	270.9	268.865	269.13	270.115	40,977,594.00
12.12.2025 16:30	269.37	265.59	267.26	268.18	2,071,273.00
12.12.2025 17:00	267.51	262.64	267.51	262.64	4,838,120.00
12.12.2025 17:30	264.59	262.1451	262.1451	262.98	7,798,787.00
12.12.2025 18:00	263.13	260.525	263.07	262.1401	13,567,999.00
12.12.2025 18:30	261.94	259.855	261.86	261.0475	17,704,477.00
12.12.2025 19:00	263.0714	260.74	260.74	261.27	21,991,208.00
12.12.2025 19:30	262.36	260.895	261.22	261.57	25,953,643.00
12.12.2025 20:00	262.66	261.1347	261.17	261.92	27,970,352.00
12.12.2025 20:30	262.165	260.54	261.9	260.855	26,169,045.00
12.12.2025 21:00	260.85	259.16	260.82	259.35	27,637,163.00
12.12.2025 21:30	260.06	259.3	259.505	260.015	39,466,772.00
12.12.2025 22:00	260.09	258.3	259.775	258.8875	37,492,590.00
12.12.2025 22:30	259.18	257.23	258.36	259.17	39,247,729.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	171.74	168.85	170.04	169.41	6,354,241.00
17.12.2024	170.75	168.37	168.76	170.34	6,105,181.00
18.12.2024	174.43	164.55	170.94	165.45	8,382,915.00
19.12.2024	165.24	161.03	162.79	161.44	8,546,528.00
20.12.2024	164.73	158.96	160.16	163.59	15,049,490.00
23.12.2024	167.69	164.16	164.77	167.46	4,419,692.00
24.12.2024	168.72	166.90	167.43	168.37	2,595,652.00
26.12.2024	168.85	166.75	167.35	167.55	2,791,573.00
27.12.2024	167.20	164.63	166.15	166.83	3,592,684.00
30.12.2024	164.97	161.97	164.00	163.64	4,747,210.00
31.12.2024	165.18	161.97	164.43	162.63	3,553,580.00
06.01.2025	180.38	174.86	174.98	177.48	8,001,292.00
07.01.2025	181.84	176.40	180.07	177.82	7,329,044.00
08.01.2025	178.17	174.84	177.75	176.99	4,464,731.00
10.01.2025	174.72	169.51	174.72	171.65	6,279,602.00
13.01.2025	171.61	167.73	169.10	170.86	5,460,652.00
14.01.2025	173.70	170.32	171.86	173.65	3,815,630.00
15.01.2025	179.51	175.88	176.75	178.38	5,905,200.00
16.01.2025	191.71	183.01	185.80	186.48	10,794,660.00
17.01.2025	193.16	188.79	193.00	192.05	8,100,005.00
21.01.2025	195.22	190.82	194.74	192.87	7,653,322.00
22.01.2025	200.55	195.32	196.82	195.51	7,074,161.00
23.01.2025	191.20	187.79	190.13	190.70	6,276,371.00
24.01.2025	191.27	185.61	190.89	186.75	6,085,454.00
27.01.2025	179.56	170.42	179.55	174.57	9,465,187.00
28.01.2025	174.83	170.00	173.75	172.85	7,340,519.00
29.01.2025	180.21	173.78	180.00	175.28	5,572,027.00
30.01.2025	183.27	177.46	179.40	181.72	5,959,376.00
31.01.2025	186.44	180.06	182.59	180.35	5,640,426.00
03.02.2025	179.32	174.24	175.32	178.91	1,031,675.00
04.02.2025	179.30	175.45	175.47	178.56	4,677,715.00
05.02.2025	180.35	175.28	176.73	180.29	2,121,275.00
06.02.2025	183.08	178.56	179.61	182.80	4,466,121.00
07.02.2025	183.54	178.73	183.14	180.00	4,670,532.00
10.02.2025	184.03	181.42	182.86	183.66	5,740,629.00
11.02.2025	183.58	181.09	181.79	183.20	3,733,852.00
12.02.2025	181.53	178.29	179.42	180.89	5,004,851.00
13.02.2025	183.45	179.62	180.31	183.17	3,627,582.00
14.02.2025	176.00	168.61	174.84	169.20	12,261,840.00
18.02.2025	173.76	169.10	171.79	172.00	10,402,980.00
19.02.2025	174.90	171.13	172.30	174.06	5,791,286.00
20.02.2025	178.37	174.50	175.14	176.01	6,161,970.00
21.02.2025	176.25	170.60	176.13	171.98	7,361,419.00
24.02.2025	175.23	168.34	173.77	168.57	6,857,612.00
25.02.2025	169.68	164.45	168.12	165.61	6,716,895.00
26.02.2025	170.25	166.42	167.38	168.51	4,785,891.00
27.02.2025	170.57	156.38	170.25	156.64	9,467,292.00
28.02.2025	160.05	153.95	157.29	158.07	9,347,749.00
03.03.2025	160.32	150.67	159.73	152.13	9,153,619.00
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