גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלפא מטאלורג'יקל ריסורסס > גרפים

עדכון אחרון 08.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלפא מטאלורג'יקל ריסורסס

Alpha Metallurgical Resources

מניה AMR ניו-יורק USD

שער

169.81

שינוי

+3.07%

שינוי ב USD

5.05

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	167.5	167.5	167.5	167.5	0.00
16:50	167.375	167.375	167.375	167.375	1,845.00
17:00	167.375	167.375	167.375	167.375	423.00
17:10	168.14	168.14	168.14	168.14	2,877.00
17:20	168.235	168.235	168.235	168.235	2,414.00
17:30	167.29	167.29	167.29	167.29	3,258.00
17:40	167.105	167.105	167.105	167.105	2,399.00
17:50	165.545	165.545	165.545	165.545	1,576.00
18:00	166.86	166.86	166.86	166.86	989.00
18:10	166.87	166.87	166.87	166.87	1,996.00
18:20	167.235	167.235	167.235	167.235	1,362.00
18:30	167.41	167.41	167.41	167.41	1,007.00
18:40	167.2732	167.2732	167.2732	167.2732	2,445.00
18:50	168.2306	168.2306	168.2306	168.2306	1,506.00
19:00	168.99	168.99	168.99	168.99	558.00
19:10	169.43	169.43	169.43	169.43	1,633.00
19:20	169.17	169.17	169.17	169.17	740.00
19:30	169.32	169.32	169.32	169.32	1,348.00
19:40	168.96	168.96	168.96	168.96	2,198.00
19:50	168.26	168.26	168.26	168.26	875.00
20:00	168.26	168.26	168.26	168.26	414.00
20:10	167.985	167.985	167.985	167.985	640.00
20:20	167.985	167.985	167.985	167.985	578.00
20:30	168.76	168.76	168.76	168.76	1,199.00
20:40	168.95	168.95	168.95	168.95	966.00
20:50	170	170	170	170	1,969.00
21:00	170	170	170	170	1,268.00
21:10	170	170	170	170	373.00
21:20	169.64	169.64	169.64	169.64	2,401.00
21:30	169.64	169.64	169.64	169.64	1,042.00
21:40	168.81	168.81	168.81	168.81	1,484.00
21:50	168.86	168.86	168.86	168.86	2,288.00
22:00	168.7847	168.7847	168.7847	168.7847	1,993.00
22:10	169.445	169.445	169.445	169.445	2,164.00
22:20	169.2789	169.2789	169.2789	169.2789	1,041.00
22:30	168.99	168.99	168.99	168.99	4,571.00
22:40	168.74	168.74	168.74	168.74	2,652.00
22:50	168.55	168.55	168.55	168.55	3,060.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	169.61	167.51	169.61	167.51	7,626.00
03.10.2025 17:30	171.331	170.19	170.255	171.13	24,315.00
03.10.2025 18:00	171.01	169.86	171.01	169.86	16,654.00
03.10.2025 18:30	170.21	169.39	169.39	169.47	76,836.00
03.10.2025 19:00	170.02	169.5	169.5	170.01	76,979.00
03.10.2025 19:30	170.9	170.04	170.48	170.28	135,383.00
03.10.2025 20:00	171.39	169.27	169.95	169.88	169,966.00
03.10.2025 20:30	171.2	167.9615	171.2	168.995	265,697.00
03.10.2025 21:00	169.265	167.05	168.47	169.21	669,294.00
03.10.2025 21:30	169.87	168.45	169.4	169.87	490,791.00
03.10.2025 22:00	170.19	169.17	169.46	169.835	506,997.00
03.10.2025 22:30	170.39	168.835	170.39	169.59	681,758.00
06.10.2025 16:30	172.09	170.255	170.255	171.28	14,197.00
06.10.2025 17:00	171.75	169.63	170.575	171.51	107,308.00
06.10.2025 17:30	172.34	170.84	171.51	172.145	103,935.00
06.10.2025 18:00	173.65	172.085	172.085	173.65	103,934.00
06.10.2025 18:30	173.98	171.915	173.46	171.915	203,400.00
06.10.2025 19:00	172.16	171.33	171.33	171.65	131,506.00
06.10.2025 19:30	172.6776	171.1	172.44	171.4	138,489.00
06.10.2025 20:00	171.815	170.889	171.2825	171.065	371,197.00
06.10.2025 20:30	171.65	171.01	171.03	171.35	292,757.00
06.10.2025 21:00	171.97	171.16	171.97	171.55	163,817.00
06.10.2025 21:30	171.5434	171.02	171.535	171.145	214,666.00
06.10.2025 22:00	171.415	170.411	171.14	170.505	299,576.00
06.10.2025 22:30	171.08	169.93	170.355	169.93	1,068,401.00
07.10.2025 16:30	177.57	171.4818	171.4818	176.33	25,747.00
07.10.2025 17:00	176.64	166.265	175.53	166.745	115,366.00
07.10.2025 17:30	168.3518	163.13	168.3518	164.35	174,341.00
07.10.2025 18:00	165.8125	164.73	165.36	165.29	279,989.00
07.10.2025 18:30	165.2	163.5	165.01	164.24	254,547.00
07.10.2025 19:00	165.47	163.625	165.47	164.06	252,276.00
07.10.2025 19:30	164.03	162.745	164.03	162.975	372,898.00
07.10.2025 20:00	165.625	163.185	163.32	165.37	508,499.00
07.10.2025 20:30	165.74	164.725	165.5	164.8724	558,854.00
07.10.2025 21:00	164.695	163.5	164.51	163.85	370,744.00
07.10.2025 21:30	163.8932	163.22	163.875	163.625	301,334.00
07.10.2025 22:00	165.2894	163.785	163.785	164.79	544,374.00
07.10.2025 22:30	166.0175	164.65	164.865	164.9	1,767,333.00
08.10.2025 16:30	167.95	165.9	167.5	167.95	3,104.00
08.10.2025 17:00	168.75	166.75	168.19	167.181	27,342.00
08.10.2025 17:30	168	165.545	167.105	166.48	24,832.00
08.10.2025 18:00	167.41	166.87	166.87	167.41	24,912.00
08.10.2025 18:30	169.48	167.2732	167.35	168.82	37,793.00
08.10.2025 19:00	169.79	169.17	169.68	169.4204	48,962.00
08.10.2025 19:30	169.74	168.26	169.473	168.26	32,797.00
08.10.2025 20:00	169.08	167.985	167.985	168.76	24,028.00
08.10.2025 20:30	170	168.931	168.95	170	32,400.00
08.10.2025 21:00	169.815	169.64	169.73	169.64	35,757.00
08.10.2025 21:30	169.31	168.7847	169.055	169.09	72,671.00
08.10.2025 22:00	169.445	168.685	169.37	168.99	83,414.00
08.10.2025 22:30	169.83	168.17	169	169.83	155,757.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	225.72	220.00	220.00	225.72	147,585.00
11.10.2024	226.77	222.29	224.66	224.20	130,227.00
14.10.2024	224.11	220.12	222.00	223.80	107,812.00
15.10.2024	223.33	216.29	217.75	220.49	171,827.00
16.10.2024	229.36	220.30	224.36	223.55	167,081.00
17.10.2024	222.00	210.74	221.84	210.99	214,279.00
18.10.2024	214.69	207.20	213.74	209.27	242,532.00
21.10.2024	210.22	204.26	210.22	206.29	120,864.00
22.10.2024	206.70	202.61	205.00	204.84	103,340.00
23.10.2024	203.79	194.83	202.74	198.42	201,339.00
24.10.2024	204.54	198.01	199.80	203.37	182,245.00
25.10.2024	211.44	202.64	206.13	206.01	165,711.00
28.10.2024	212.16	206.01	206.01	209.14	122,694.00
29.10.2024	212.23	207.50	209.46	209.85	95,889.00
30.10.2024	211.20	206.82	207.29	206.91	88,062.00
31.10.2024	211.45	205.24	208.10	208.30	155,954.00
04.11.2024	215.99	202.71	205.95	213.39	252,680.00
05.11.2024	224.77	212.38	212.38	222.94	216,949.00
06.11.2024	242.23	223.01	235.95	241.92	351,335.00
07.11.2024	241.11	234.54	239.84	239.02	176,243.00
11.11.2024	242.65	231.86	236.21	239.83	209,405.00
12.11.2024	237.24	231.20	235.59	236.46	160,922.00
13.11.2024	240.26	234.10	235.94	238.00	117,638.00
14.11.2024	241.22	233.65	240.60	235.78	130,470.00
15.11.2024	243.08	234.51	240.00	235.17	167,922.00
18.11.2024	246.00	238.11	239.21	242.46	174,456.00
19.11.2024	242.97	235.01	237.89	241.33	163,491.00
20.11.2024	247.63	240.11	241.69	243.36	113,099.00
21.11.2024	253.43	242.10	245.00	251.73	186,865.00
22.11.2024	250.61	241.71	249.69	245.46	168,748.00
25.11.2024	250.08	242.93	246.22	248.72	182,298.00
26.11.2024	250.10	243.01	248.77	247.05	153,537.00
27.11.2024	255.04	249.25	250.95	250.66	163,325.00
29.11.2024	253.93	243.07	251.13	245.57	90,564.00
02.12.2024	249.27	239.38	248.77	242.47	146,930.00
03.12.2024	245.60	240.10	243.65	242.47	120,429.00
04.12.2024	245.76	236.20	240.77	236.20	139,077.00
05.12.2024	240.00	232.06	240.00	234.70	109,534.00
06.12.2024	238.01	222.00	238.01	224.58	171,831.00
09.12.2024	243.74	231.24	232.20	232.24	229,033.00
10.12.2024	235.86	225.84	229.65	235.42	148,170.00
11.12.2024	237.84	228.12	237.84	228.34	119,534.00
12.12.2024	233.20	222.73	225.64	231.60	121,435.00
13.12.2024	231.99	226.66	229.96	228.71	126,980.00
16.12.2024	229.00	216.30	227.27	218.49	185,295.00
17.12.2024	216.46	210.20	216.46	211.73	222,743.00
18.12.2024	217.25	203.25	213.30	208.31	200,542.00
19.12.2024	213.96	201.89	209.59	204.83	186,335.00
20.12.2024	206.75	200.13	200.13	201.26	478,876.00
23.12.2024	204.32	198.99	201.20	201.91	189,729.00
24.12.2024	202.61	197.47	202.24	199.85	102,628.00
26.12.2024	201.70	197.00	200.00	198.84	117,443.00
27.12.2024	200.68	195.46	197.66	198.98	141,648.00
30.12.2024	202.26	197.06	199.53	201.11	155,298.00
31.12.2024	204.69	200.00	200.17	200.12	127,798.00
06.01.2025	200.43	191.17	199.41	191.24	218,026.00
07.01.2025	193.42	187.75	192.00	190.01	245,789.00
08.01.2025	189.19	185.30	188.00	187.42	174,777.00
10.01.2025	187.55	176.01	187.55	176.67	276,226.00
13.01.2025	195.75	173.55	175.80	194.99	378,297.00
14.01.2025	200.00	188.00	198.44	192.49	321,133.00
15.01.2025	197.52	190.51	197.52	191.30	162,805.00
16.01.2025	193.16	187.97	190.37	190.10	150,783.00
17.01.2025	193.12	190.48	192.00	192.65	116,283.00
21.01.2025	199.10	192.31	195.96	196.42	139,076.00
22.01.2025	198.55	191.29	197.30	193.40	193,805.00
23.01.2025	203.97	194.00	194.11	199.22	196,784.00
24.01.2025	201.75	193.24	200.55	193.84	142,575.00
27.01.2025	195.09	188.02	194.20	188.22	166,997.00
28.01.2025	190.57	184.10	188.75	184.53	118,216.00
29.01.2025	190.76	184.44	184.44	189.00	120,638.00
30.01.2025	190.91	182.88	190.91	186.90	124,454.00
31.01.2025	185.75	181.54	185.50	183.17	149,622.00
03.02.2025	184.06	178.95	180.00	182.80	22,157.00
04.02.2025	187.01	178.34	178.50	185.42	154,750.00
05.02.2025	185.99	180.15	185.46	185.85	78,165.00
06.02.2025	192.34	179.14	187.99	179.70	241,654.00
07.02.2025	184.34	177.98	181.95	179.14	275,952.00
10.02.2025	189.00	180.01	180.01	183.47	269,446.00
11.02.2025	187.28	181.28	182.56	185.64	125,059.00
12.02.2025	185.59	179.54	183.45	179.55	165,550.00
13.02.2025	184.78	180.00	180.23	184.39	87,796.00
14.02.2025	186.44	168.04	185.16	168.06	431,411.00
18.02.2025	171.68	165.62	170.00	170.27	269,286.00
19.02.2025	169.25	160.36	168.76	162.44	284,237.00
20.02.2025	165.25	158.78	163.30	161.16	274,701.00
21.02.2025	163.68	153.00	163.43	153.70	289,325.00
24.02.2025	161.27	154.00	156.58	156.61	339,581.00
25.02.2025	155.38	148.09	155.38	150.78	366,238.00
26.02.2025	153.29	146.85	151.28	149.24	335,449.00
27.02.2025	151.53	146.26	149.00	148.56	414,232.00
28.02.2025	156.06	131.57	151.57	137.52	965,997.00
03.03.2025	146.62	130.87	140.89	131.58	614,089.00
04.03.2025	135.47	125.81	128.62	132.32	499,321.00
05.03.2025	135.07	126.32	132.88	132.96	486,799.00
06.03.2025	134.61	129.03	131.59	133.96	285,931.00
07.03.2025	135.52	131.79	134.34	132.79	265,441.00
10.03.2025	138.40	130.43	132.18	136.56	383,470.00
11.03.2025	142.43	136.68	139.55	141.59	353,100.00
12.03.2025	143.01	129.87	142.48	129.95	370,017.00
13.03.2025	133.74	127.54	128.44	132.16	232,441.00
14.03.2025	134.78	128.90	134.53	131.40	323,260.00
17.03.2025	131.71	126.00	131.40	126.74	329,973.00
18.03.2025	130.49	123.57	128.64	129.96	292,399.00
19.03.2025	130.75	125.70	130.00	126.83	291,959.00
20.03.2025	129.53	122.20	125.44	125.01	300,343.00
21.03.2025	125.87	122.00	122.80	125.06	998,419.00
24.03.2025	131.68	126.12	127.25	129.45	247,331.00
25.03.2025	134.99	129.39	129.39	130.18	314,795.00
26.03.2025	132.88	127.41	130.04	130.08	202,781.00
27.03.2025	132.78	125.33	129.32	132.08	222,379.00
28.03.2025	131.93	124.23	130.78	126.49	216,811.00
31.03.2025	126.15	121.36	123.54	125.25	245,663.00
01.04.2025	130.30	125.79	125.90	128.15	236,489.00
02.04.2025	128.72	122.00	126.99	124.81	242,487.00
03.04.2025	119.84	114.50	118.50	115.77	435,628.00
04.04.2025	110.68	104.23	109.85	108.52	500,880.00
07.04.2025	113.78	100.00	105.00	109.54	449,960.00
08.04.2025	121.96	110.56	120.59	112.12	530,548.00
09.04.2025	125.00	108.61	113.69	116.31	602,048.00
10.04.2025	117.50	109.14	115.00	110.52	335,086.00
11.04.2025	118.90	110.98	110.98	118.67	371,736.00
14.04.2025	120.49	113.81	120.49	115.91	279,251.00
15.04.2025	118.59	113.18	114.16	118.01	285,110.00
16.04.2025	122.00	116.53	117.02	118.48	290,698.00
17.04.2025	124.94	118.61	118.67	124.22	318,148.00
21.04.2025	125.94	118.33	125.46	121.20	317,986.00
22.04.2025	124.50	117.90	122.17	124.35	258,492.00
23.04.2025	130.88	122.36	129.61	124.45	371,388.00
24.04.2025	130.00	123.38	124.88	129.39	228,064.00
25.04.2025	126.97	123.25	126.97	126.20	165,936.00
28.04.2025	127.36	122.51	125.12	124.54	207,951.00
29.04.2025	124.15	120.95	122.94	123.03	311,290.00
30.04.2025	121.63	118.14	119.33	121.35	273,060.00
01.05.2025	122.78	117.40	122.24	121.21	298,693.00
02.05.2025	127.91	121.63	123.61	126.69	196,777.00
05.05.2025	128.78	125.47	126.59	128.38	148,958.00
06.05.2025	129.70	123.06	128.89	128.68	178,788.00
07.05.2025	130.33	123.86	130.00	125.83	286,083.00
08.05.2025	126.86	121.06	125.47	123.97	415,187.00
09.05.2025	119.00	111.71	113.25	113.43	659,971.00
12.05.2025	121.50	114.85	119.17	119.01	456,724.00
13.05.2025	128.43	119.55	120.00	127.67	369,909.00
14.05.2025	128.38	120.51	126.98	122.13	323,386.00
15.05.2025	122.03	116.94	119.71	121.49	340,067.00
16.05.2025	126.98	119.26	120.76	125.41	222,723.00
19.05.2025	123.61	120.51	123.54	123.03	210,563.00
20.05.2025	124.46	120.13	122.95	123.16	151,003.00
21.05.2025	124.74	120.86	121.06	121.37	189,205.00
22.05.2025	120.13	114.83	119.99	115.06	347,518.00
23.05.2025	117.80	112.53	112.94	115.96	278,454.00
27.05.2025	121.95	116.36	117.00	120.37	296,237.00
28.05.2025	119.40	115.52	119.14	115.55	227,041.00
29.05.2025	116.50	113.36	115.81	115.64	217,151.00
30.05.2025	114.51	111.95	113.45	112.04	283,524.00
02.06.2025	117.03	109.34	113.73	110.21	394,500.00
03.06.2025	111.78	102.13	109.01	111.51	350,010.00
04.06.2025	113.53	109.70	111.70	111.13	347,455.00
05.06.2025	111.45	107.61	111.45	107.64	261,571.00
06.06.2025	111.30	109.00	109.23	110.58	218,473.00
09.06.2025	114.32	108.54	111.76	112.16	261,677.00
10.06.2025	114.54	110.71	114.12	111.78	218,993.00
11.06.2025	113.00	109.57	111.60	111.32	219,841.00
12.06.2025	111.19	108.78	109.68	110.30	169,233.00
13.06.2025	112.70	109.00	109.26	112.62	229,713.00
16.06.2025	114.04	110.12	114.00	113.09	226,288.00
17.06.2025	118.67	111.33	113.78	112.97	220,355.00
18.06.2025	118.00	112.19	113.34	115.71	171,005.00
20.06.2025	116.93	107.01	116.93	107.01	614,615.00
23.06.2025	109.08	103.31	107.00	106.02	350,609.00
24.06.2025	107.00	103.30	106.98	104.34	260,475.00
25.06.2025	104.69	97.41	103.80	99.46	550,875.00
26.06.2025	103.75	98.90	100.51	99.77	332,858.00
27.06.2025	106.00	100.09	101.16	104.88	721,881.00
30.06.2025	114.68	105.00	107.47	112.48	696,572.00
01.07.2025	111.24	104.42	110.95	104.99	495,413.00
02.07.2025	121.53	107.86	108.57	118.79	817,189.00
03.07.2025	118.14	111.94	118.14	116.64	354,545.00
07.07.2025	117.38	110.77	115.08	112.34	430,486.00
08.07.2025	115.97	109.81	111.50	112.28	369,677.00
09.07.2025	112.52	109.21	112.28	109.21	344,699.00
10.07.2025	119.80	111.32	111.32	117.49	436,746.00
11.07.2025	123.69	114.94	116.09	122.59	433,999.00
14.07.2025	127.30	116.60	122.71	117.09	520,567.00
15.07.2025	119.60	115.25	116.57	115.59	269,160.00
16.07.2025	117.15	113.78	116.44	113.89	272,837.00
17.07.2025	123.42	114.72	115.00	122.75	383,031.00
18.07.2025	128.33	121.57	123.36	124.27	346,162.00
21.07.2025	133.72	125.51	128.08	126.07	362,814.00
22.07.2025	145.42	133.99	134.90	141.35	893,033.00
23.07.2025	142.87	136.04	142.87	136.58	471,175.00
24.07.2025	138.56	133.37	134.13	138.09	330,097.00
25.07.2025	137.49	131.29	136.49	134.31	272,098.00
28.07.2025	133.60	122.72	133.60	125.78	560,541.00
29.07.2025	127.95	124.43	125.00	126.07	237,316.00
30.07.2025	125.00	118.00	123.55	119.29	302,622.00
31.07.2025	119.17	115.00	116.24	118.07	344,281.00
01.08.2025	116.86	113.00	115.00	115.08	327,859.00
04.08.2025	119.47	114.33	114.33	118.62	254,858.00
05.08.2025	126.50	119.04	120.75	125.09	312,014.00
06.08.2025	125.93	122.38	125.31	123.27	225,732.00
07.08.2025	130.72	123.78	128.00	129.45	468,908.00
08.08.2025	157.96	145.88	148.58	149.91	918,799.00
11.08.2025	157.00	146.17	149.92	156.14	817,357.00
12.08.2025	166.61	156.71	157.00	163.80	590,214.00
13.08.2025	169.27	160.54	162.46	166.52	549,690.00
14.08.2025	165.05	155.21	162.21	159.76	407,587.00
15.08.2025	159.33	144.24	159.33	146.71	729,225.00
18.08.2025	147.55	140.51	146.73	141.12	385,226.00
19.08.2025	141.95	135.99	141.40	136.75	628,175.00
20.08.2025	140.64	134.01	136.19	139.41	495,257.00
21.08.2025	140.77	136.98	139.79	138.14	233,622.00
22.08.2025	144.11	138.01	138.13	141.43	331,445.00
25.08.2025	147.18	140.87	142.15	144.58	405,093.00
26.08.2025	145.46	142.05	142.73	144.94	247,373.00
27.08.2025	146.77	142.63	143.51	145.62	193,541.00
28.08.2025	147.99	142.00	146.99	145.88	269,964.00
29.08.2025	150.35	145.65	145.65	149.19	231,386.00
02.09.2025	146.15	138.67	146.15	140.30	351,115.00
03.09.2025	140.01	135.05	139.35	138.40	324,686.00
04.09.2025	139.72	135.56	137.76	135.90	349,596.00
05.09.2025	147.03	136.50	136.50	146.35	292,785.00
08.09.2025	146.40	140.43	146.40	140.86	190,251.00
09.09.2025	144.54	138.24	141.20	138.72	296,749.00
10.09.2025	141.96	138.00	138.05	141.93	232,416.00
11.09.2025	145.00	139.94	139.94	142.12	168,892.00
12.09.2025	143.80	140.41	141.71	142.90	243,461.00
15.09.2025	157.17	144.95	144.95	155.26	474,360.00
16.09.2025	158.56	151.61	156.11	157.73	260,165.00
17.09.2025	162.99	155.37	157.07	159.02	283,654.00
18.09.2025	167.52	162.02	165.99	165.36	145,812.00
19.09.2025	169.50	165.05	166.60	166.02	170,123.00
22.09.2025	165.50	158.39	165.00	161.85	123,240.00
23.09.2025	164.60	160.02	163.22	163.18	138,228.00
24.09.2025	167.14	161.85	164.18	165.52	98,704.00
25.09.2025	170.98	165.02	166.90	166.33	97,702.00
26.09.2025	164.92	160.37	163.00	162.72	90,470.00
29.09.2025	168.49	161.90	165.18	166.45	102,874.00
30.09.2025	166.16	161.29	164.36	163.92	113,678.00
01.10.2025	176.81	166.01	166.56	174.97	132,382.00
02.10.2025	176.25	163.36	173.78	167.74	182,537.00
03.10.2025	172.00	167.05	169.80	169.44	193,635.00
06.10.2025	173.98	169.45	170.26	169.62	200,861.00
07.10.2025	177.57	162.27	170.75	164.76	244,103.00
08.10.2025	170.00	165.00	166.45	169.81	77,790.00

צרו איתנו קשר *5988