גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אוונט > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוונט

Avnet

מניה AVT נאסד"ק USD

שער

51.87

שינוי

-2.02%

שינוי ב USD

-1.07

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	52.36	52.36	52.36	52.36	0.00
16:50	51.995	51.995	51.995	51.995	11,107.00
17:00	51.86	51.86	51.86	51.86	16,288.00
17:10	51.705	51.705	51.705	51.705	19,456.00
17:20	51.405	51.405	51.405	51.405	26,488.00
17:30	51.445	51.445	51.445	51.445	40,094.00
17:40	51.63	51.63	51.63	51.63	33,362.00
17:50	51.58	51.58	51.58	51.58	78,880.00
18:00	51.795	51.795	51.795	51.795	52,286.00
18:10	51.86	51.86	51.86	51.86	20,068.00
18:20	51.765	51.765	51.765	51.765	16,998.00
18:30	51.61	51.61	51.61	51.61	29,316.00
18:40	51.725	51.725	51.725	51.725	9,274.00
18:50	51.915	51.915	51.915	51.915	11,432.00
19:00	52.04	52.04	52.04	52.04	13,158.00
19:10	52.16	52.16	52.16	52.16	5,650.00
19:20	52.15	52.15	52.15	52.15	9,361.00
19:30	52.18	52.18	52.18	52.18	9,709.00
19:40	52.08	52.08	52.08	52.08	13,477.00
19:50	51.93	51.93	51.93	51.93	8,267.00
20:00	51.9	51.9	51.9	51.9	9,600.00
20:10	51.73	51.73	51.73	51.73	9,393.00
20:20	51.7	51.7	51.7	51.7	12,242.00
20:30	51.755	51.755	51.755	51.755	11,605.00
20:40	51.785	51.785	51.785	51.785	8,523.00
20:50	51.795	51.795	51.795	51.795	8,971.00
21:00	51.805	51.805	51.805	51.805	8,760.00
21:10	51.815	51.815	51.815	51.815	9,851.00
21:20	51.78	51.78	51.78	51.78	7,876.00
21:30	51.88	51.88	51.88	51.88	11,314.00
21:40	51.965	51.965	51.965	51.965	11,557.00
21:50	52.075	52.075	52.075	52.075	12,570.00
22:00	51.97	51.97	51.97	51.97	13,425.00
22:10	51.94	51.94	51.94	51.94	9,496.00
22:20	51.99	51.99	51.99	51.99	12,609.00
22:30	52	52	52	52	19,722.00
22:40	51.88	51.88	51.88	51.88	19,549.00
22:50	51.85	51.85	51.85	51.85	16,381.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	53.55	53.22	53.55	53.23	90,045.00
25.07.2025 17:30	53.36	53.04	53.2422	53.04	106,414.00
25.07.2025 18:00	53.175	53.01	53.09	53.07	147,795.00
25.07.2025 18:30	53.17	53.04	53.06	53.145	135,648.00
25.07.2025 19:00	53.2375	53.14	53.14	53.17	225,542.00
25.07.2025 19:30	53.32	53.18	53.2	53.28	221,271.00
25.07.2025 20:00	53.4827	53.31	53.31	53.42	215,383.00
25.07.2025 20:30	53.535	53.41	53.41	53.5	305,107.00
25.07.2025 21:00	53.57	53.48	53.49	53.57	373,991.00
25.07.2025 21:30	53.57	53.385	53.57	53.455	447,630.00
25.07.2025 22:00	53.52	53.46	53.47	53.49	584,671.00
25.07.2025 22:30	53.59	53.43	53.495	53.5	908,037.00
28.07.2025 16:30	53.845	53.325	53.5	53.76	14,151.00
28.07.2025 17:00	53.9393	53.72	53.84	53.78	53,262.00
28.07.2025 17:30	53.87	53.74	53.78	53.855	90,267.00
28.07.2025 18:00	53.91	53.8	53.82	53.82	96,970.00
28.07.2025 18:30	54	53.835	53.84	53.99	139,220.00
28.07.2025 19:00	54.12	53.985	53.99	54.11	168,276.00
28.07.2025 19:30	54.16	53.97	54.16	53.97	158,193.00
28.07.2025 20:00	54.06	53.96	53.99	53.99	238,489.00
28.07.2025 20:30	54.18	54.005	54.005	54.12	300,707.00
28.07.2025 21:00	54.1	53.97	54.1	54.06	510,703.00
28.07.2025 21:30	54.07	53.98	54.06	54.045	495,724.00
28.07.2025 22:00	54.09	53.96	54.06	54.03	735,373.00
28.07.2025 22:30	54.06	53.95	54.045	54.05	890,703.00
29.07.2025 16:30	54.95	54.5	54.5	54.925	6,781.00
29.07.2025 17:00	54.92	54.69	54.92	54.76	59,047.00
29.07.2025 17:30	54.795	54.49	54.795	54.52	87,009.00
29.07.2025 18:00	54.615	54.37	54.535	54.37	131,772.00
29.07.2025 18:30	54.555	54.28	54.41	54.515	185,051.00
29.07.2025 19:00	54.515	54.41	54.515	54.45	154,268.00
29.07.2025 19:30	54.54	54.39	54.45	54.5	175,661.00
29.07.2025 20:00	54.66	54.5	54.5	54.66	322,380.00
29.07.2025 20:30	54.67	54.48	54.66	54.51	429,601.00
29.07.2025 21:00	54.59	54.47	54.52	54.545	515,887.00
29.07.2025 21:30	54.76	54.56	54.56	54.76	516,081.00
29.07.2025 22:00	54.86	54.765	54.765	54.85	744,733.00
29.07.2025 22:30	54.96	54.695	54.89	54.95	1,177,058.00
30.07.2025 16:30	55.26	54.835	55	55.26	27,369.00
30.07.2025 17:00	55.25	55.01	55.21	55.1	106,056.00
30.07.2025 17:30	55.16	55.04	55.145	55.08	117,491.00
30.07.2025 18:00	55.09	54.98	55.02	55.052	192,398.00
30.07.2025 18:30	55.245	55.01	55.04	55.245	237,269.00
30.07.2025 19:00	55.48	55.23	55.24	55.46	260,285.00
30.07.2025 19:30	55.425	55.29	55.425	55.36	341,523.00
30.07.2025 20:00	55.405	55.27	55.37	55.395	475,424.00
30.07.2025 20:30	55.525	55.32	55.34	55.5	728,897.00
30.07.2025 21:00	55.55	55.39	55.55	55.445	887,370.00
30.07.2025 21:30	55.5	54.91	55.44	54.91	1,114,588.00
30.07.2025 22:00	55.02	54.73	54.87	54.83	1,758,900.00
30.07.2025 22:30	55.19	54.78	54.89	55.16	2,138,905.00
31.07.2025 16:30	54.935	53.44	54.71	53.675	71,440.00
31.07.2025 17:00	53.735	53.5	53.625	53.61	149,831.00
31.07.2025 17:30	53.65	53.04	53.6	53.1112	286,841.00
31.07.2025 18:00	53.31	53.01	53.18	53.18	428,273.00
31.07.2025 18:30	53.27	53.13	53.15	53.23	486,649.00
31.07.2025 19:00	53.29	53.14	53.25	53.185	456,810.00
31.07.2025 19:30	53.28	53.08	53.18	53.24	723,480.00
31.07.2025 20:00	53.36	53.01	53.29	53.14	1,007,694.00
31.07.2025 20:30	53.32	52.965	53.09	52.965	1,086,344.00
31.07.2025 21:00	53.31	52.905	53.11	53.31	1,009,642.00
31.07.2025 21:30	53.38	53.22	53.32	53.25	1,183,893.00
31.07.2025 22:00	53.33	53.06	53.285	53.11	1,540,322.00
31.07.2025 22:30	53.08	52.76	53.07	52.92	1,246,688.00
01.08.2025 16:30	52.36	51.78	52.12	51.79	23,268.00
01.08.2025 17:00	51.77	51.36	51.77	51.55	205,261.00
01.08.2025 17:30	51.84	51.45	51.57	51.805	529,232.00
01.08.2025 18:00	51.89	51.59	51.805	51.69	793,239.00
01.08.2025 18:30	52.06	51.69	51.69	52.06	693,161.00
01.08.2025 19:00	52.23	52.08	52.1	52.09	708,789.00
01.08.2025 19:30	52.125	51.79	52.09	51.8	783,619.00
01.08.2025 20:00	51.83	51.605	51.83	51.715	932,015.00
01.08.2025 20:30	51.83	51.72	51.75	51.75	809,160.00
01.08.2025 21:00	51.9415	51.725	51.765	51.94	1,074,009.00
01.08.2025 21:30	52.11	51.91	51.91	51.97	1,379,254.00
01.08.2025 22:00	52.035	51.94	51.975	52.02	1,227,100.00
01.08.2025 22:30	51.99	51.8	51.95	51.88	1,578,961.00

צרו איתנו קשר *5988