גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ביטדיר טכנולוג'יס גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ביטדיר טכנולוג'יס גרופ

Bitdeer Technologies Group

מניה BTDR 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	11.98	11.98	11.98	11.98	0.00
16:50	11.68	11.68	11.68	11.68	277,896.00
17:00	11.4	11.4	11.4	11.4	119,126.00
17:10	11.52	11.52	11.52	11.52	59,858.00
17:20	11.66	11.66	11.66	11.66	63,069.00
17:30	11.5336	11.5336	11.5336	11.5336	87,417.00
17:40	11.51	11.51	11.51	11.51	71,969.00
17:50	11.555	11.555	11.555	11.555	117,040.00
18:00	11.795	11.795	11.795	11.795	140,148.00
18:10	11.89	11.89	11.89	11.89	72,075.00
18:20	12.03	12.03	12.03	12.03	70,286.00
18:30	12.14	12.14	12.14	12.14	109,805.00
18:40	12.22	12.22	12.22	12.22	96,827.00
18:50	12.195	12.195	12.195	12.195	52,358.00
19:00	12.24	12.24	12.24	12.24	44,317.00
19:10	12.28	12.28	12.28	12.28	46,566.00
19:20	12.21	12.21	12.21	12.21	20,231.00
19:30	12.23	12.23	12.23	12.23	21,528.00
19:40	12.17	12.17	12.17	12.17	30,430.00
19:50	12.09	12.09	12.09	12.09	18,909.00
20:00	12.06	12.06	12.06	12.06	20,840.00
20:10	12.07	12.07	12.07	12.07	26,961.00
20:20	12	12	12	12	39,503.00
20:30	12	12	12	12	0.00
20:40	12	12	12	12	0.00
20:50	12	12	12	12	0.00
21:00	12.07	12.07	12.07	12.07	82,190.00
21:10	11.905	11.905	11.905	11.905	34,065.00
21:20	11.905	11.905	11.905	11.905	26,588.00
21:30	11.87	11.87	11.87	11.87	26,896.00
21:40	11.8	11.8	11.8	11.8	26,627.00
21:50	11.76	11.76	11.76	11.76	40,644.00
22:00	11.725	11.725	11.725	11.725	32,597.00
22:10	11.705	11.705	11.705	11.705	30,832.00
22:20	11.62	11.62	11.62	11.62	47,615.00
22:30	11.615	11.615	11.615	11.615	39,656.00
22:40	11.6775	11.6775	11.6775	11.6775	51,826.00
22:50	11.425	11.425	11.425	11.425	217,153.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	10.92	10.62	10.7	10.875	1,286,043.00
17.07.2026 17:30	10.85	10.561	10.85	10.575	1,664,901.00
17.07.2026 18:00	10.65	10.505	10.56	10.63	1,551,442.00
17.07.2026 18:30	10.73	10.5199	10.63	10.73	2,102,115.00
17.07.2026 19:00	10.85	10.68	10.77	10.815	1,958,513.00
17.07.2026 19:30	10.905	10.705	10.825	10.875	2,610,609.00
17.07.2026 20:00	11.055	10.89	10.89	11.045	2,983,109.00
17.07.2026 20:30	11.045	10.875	11.035	10.885	2,928,177.00
17.07.2026 21:00	10.89	10.785	10.89	10.825	2,831,136.00
17.07.2026 21:30	10.87	10.77	10.87	10.835	2,564,296.00
17.07.2026 22:00	10.82	10.685	10.81	10.74	2,846,696.00
17.07.2026 22:30	10.78	10.68	10.73	10.72	3,714,888.00
20.07.2026 16:30	11.5601	11.25	11.285	11.37	185,294.00
20.07.2026 17:00	11.59	11.31	11.36	11.575	557,221.00
20.07.2026 17:30	11.565	11.25	11.56	11.31	850,933.00
20.07.2026 18:00	11.45	11.29	11.31	11.41	928,245.00
20.07.2026 18:30	11.5	11.34	11.45	11.49	969,036.00
20.07.2026 19:00	11.5646	11.375	11.51	11.44	976,946.00
20.07.2026 19:30	11.5	11.375	11.46	11.385	1,316,876.00
20.07.2026 20:00	11.6	11.405	11.44	11.56	1,790,180.00
20.07.2026 20:30	11.565	11.435	11.555	11.445	1,838,810.00
20.07.2026 21:00	11.515	11.4	11.455	11.42	1,856,208.00
20.07.2026 21:30	11.41	11.255	11.395	11.29	1,849,749.00
20.07.2026 22:00	11.32	11.23	11.29	11.3	1,769,548.00
20.07.2026 22:30	11.405	11.305	11.335	11.38	2,055,947.00
21.07.2026 16:30	12.045	11.65	11.65	12.01	168,057.00
21.07.2026 17:00	12.255	12.04	12.055	12.21	451,997.00
21.07.2026 17:30	12.35	12.17	12.2499	12.34	977,750.00
21.07.2026 18:00	12.64	12.25	12.29	12.57	1,398,894.00
21.07.2026 18:30	12.61	12.46	12.57	12.58	1,839,963.00
21.07.2026 19:00	12.64	12.51	12.55	12.55	1,501,519.00
21.07.2026 19:30	12.61	12.49	12.56	12.52	1,645,529.00
21.07.2026 20:00	12.65	12.55	12.55	12.59	1,973,751.00
21.07.2026 20:30	12.62	12.52	12.585	12.56	1,279,482.00
21.07.2026 21:00	12.78	12.57	12.57	12.71	1,475,363.00
21.07.2026 21:30	12.7027	12.5	12.7027	12.55	1,262,483.00
21.07.2026 22:00	12.565	12.485	12.535	12.485	806,448.00
21.07.2026 22:30	12.515	12.35	12.505	12.47	1,274,422.00
22.07.2026 16:30	12.83	12.07	12.07	12.79	157,436.00
22.07.2026 17:00	12.77	12.465	12.75	12.58	412,950.00
22.07.2026 17:30	12.67	12.44	12.58	12.49	479,188.00
22.07.2026 18:00	12.8	12.515	12.53	12.75	756,642.00
22.07.2026 18:30	12.815	12.595	12.78	12.68	956,528.00
22.07.2026 19:00	12.65	12.55	12.65	12.58	730,790.00
22.07.2026 19:30	12.65	12.455	12.59	12.495	890,536.00
22.07.2026 20:00	12.5401	12.365	12.475	12.365	1,026,605.00
22.07.2026 20:30	12.395	12.315	12.375	12.315	1,233,437.00
22.07.2026 21:00	12.36	12.26	12.325	12.2701	1,120,987.00
22.07.2026 21:30	12.32	12.21	12.26	12.295	1,109,561.00
22.07.2026 22:00	12.3	12.19	12.29	12.23	1,199,089.00
22.07.2026 22:30	12.305	12.151	12.24	12.275	1,048,668.00
23.07.2026 16:30	12.875	12.03	12.03	12.46	188,955.00
23.07.2026 17:00	12.5665	12.26	12.45	12.42	494,191.00
23.07.2026 17:30	12.465	12.08	12.405	12.08	599,891.00
23.07.2026 18:00	12.13	11.975	12.08	12.04	910,924.00
23.07.2026 18:30	12.25	11.99	12.035	12.15	1,131,435.00
23.07.2026 19:00	12.295	12.065	12.065	12.29	1,055,185.00
23.07.2026 19:30	12.44	12.16	12.3	12.42	1,255,999.00
23.07.2026 20:00	12.48	12.28	12.42	12.29	1,977,057.00
23.07.2026 20:30	12.44	12.24	12.29	12.24	2,954,117.00
23.07.2026 21:00	12.3	12.21	12.23	12.245	3,246,688.00
23.07.2026 21:30	12.3	12.19	12.25	12.2	2,487,680.00
23.07.2026 22:00	12.26	12.09	12.195	12.25	2,353,937.00
23.07.2026 22:30	12.315	12.155	12.27	12.215	2,751,149.00
24.07.2026 16:30	12.07	11.345	11.98	11.5195	955,498.00
24.07.2026 17:00	11.73	11.475	11.535	11.61	1,295,176.00
24.07.2026 17:30	11.86	11.47	11.55	11.82	1,451,763.00
24.07.2026 18:00	12.235	11.81	11.83	12.12	1,792,212.00
24.07.2026 18:30	12.31	12.125	12.125	12.28	2,253,547.00
24.07.2026 19:00	12.3	12.165	12.3	12.165	2,180,876.00
24.07.2026 19:30	12.18	12.02	12.15	12.09	2,780,365.00
24.07.2026 20:00	12.07	11.995	12.05	12	1,306,938.00
24.07.2026 20:30	12.08	11.975	12.03	12.005	624,749.00
24.07.2026 21:00	12.01	11.85	12	11.85	2,529,446.00
24.07.2026 21:30	11.88	11.71	11.88	11.73	2,430,998.00
24.07.2026 22:00	11.77	11.59	11.73	11.655	2,477,783.00
24.07.2026 22:30	11.69	11.41	11.67	11.55	2,287,285.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	24.27	22.28	24.27	22.85	4,800,246.00
04.11.2025	23.21	20.90	21.69	21.34	3,614,039.00
05.11.2025	22.93	21.65	21.80	22.08	2,877,082.00
06.11.2025	22.13	21.03	21.83	21.22	3,280,583.00
07.11.2025	22.41	19.88	20.38	21.99	5,077,035.00
10.11.2025	23.12	17.34	22.98	17.65	8,533,729.00
11.11.2025	17.70	14.96	17.35	15.02	6,565,935.00
12.11.2025	15.54	13.60	15.51	13.94	4,435,298.00
13.11.2025	11.75	10.54	10.86	11.11	19,658,120.00
14.11.2025	11.32	10.21	10.46	10.52	6,800,402.00
17.11.2025	11.10	10.13	10.27	10.63	8,529,247.00
18.11.2025	10.94	10.15	10.33	10.71	4,841,705.00
19.11.2025	10.86	9.92	10.52	10.17	5,991,813.00
20.11.2025	11.43	10.09	10.64	10.15	6,652,793.00
21.11.2025	10.52	9.68	9.94	10.29	6,012,833.00
24.11.2025	11.61	10.41	10.41	11.52	5,536,172.00
25.11.2025	12.14	11.13	11.29	11.92	5,435,333.00
26.11.2025	12.78	11.73	11.94	12.67	6,430,424.00
28.11.2025	13.69	12.91	13.09	13.41	4,345,356.00
01.12.2025	13.19	12.24	12.38	12.95	4,718,634.00
02.12.2025	13.43	12.48	13.01	12.50	4,183,972.00
03.12.2025	12.81	12.27	12.60	12.61	2,920,502.00
04.12.2025	12.78	12.25	12.50	12.65	3,520,140.00
05.12.2025	12.38	11.69	12.32	11.81	4,337,284.00
08.12.2025	12.30	11.63	12.04	12.00	4,487,806.00
09.12.2025	12.60	11.54	11.56	12.22	3,874,961.00
10.12.2025	12.13	11.44	12.02	11.48	3,836,410.00
11.12.2025	11.78	10.85	11.15	11.72	2,604,444.00
12.12.2025	11.91	10.64	11.59	10.65	3,212,529.00
15.12.2025	10.84	9.79	10.70	9.85	4,989,345.00
16.12.2025	10.22	9.65	9.85	10.01	4,827,459.00
17.12.2025	10.49	9.69	10.19	9.76	3,820,520.00
18.12.2025	10.47	9.95	10.32	10.01	3,583,612.00
19.12.2025	11.14	10.24	10.25	11.01	6,581,722.00
22.12.2025	11.75	11.14	11.34	11.28	3,159,291.00
23.12.2025	11.44	10.97	11.04	11.31	1,976,394.00
24.12.2025	11.58	11.05	11.21	11.49	1,153,079.00
26.12.2025	11.51	10.65	11.47	10.74	2,780,661.00
29.12.2025	11.39	10.69	10.71	11.00	2,740,782.00
30.12.2025	11.19	10.79	11.17	10.85	1,566,284.00
31.12.2025	11.26	10.68	10.85	11.21	3,942,983.00
02.01.2026	11.82	11.23	11.41	11.55	2,717,072.00
05.01.2026	12.74	11.95	12.05	12.48	3,700,030.00
06.01.2026	12.62	11.58	12.56	11.97	1,995,415.00
07.01.2026	11.90	11.40	11.90	11.50	1,569,558.00
08.01.2026	12.03	11.30	11.33	11.73	1,996,812.00
09.01.2026	12.21	11.49	11.90	11.51	1,896,437.00
12.01.2026	12.40	11.31	11.43	12.27	2,746,555.00
13.01.2026	13.20	12.23	12.48	12.77	3,529,144.00
14.01.2026	14.80	12.73	13.05	14.76	8,643,459.00
15.01.2026	15.61	14.27	14.73	15.26	5,479,294.00
16.01.2026	16.24	14.75	15.26	15.84	5,416,500.00
20.01.2026	15.06	14.17	14.40	14.57	4,788,913.00
21.01.2026	15.00	13.68	14.93	14.19	3,489,793.00
22.01.2026	14.42	13.78	14.19	14.04	2,983,294.00
23.01.2026	14.83	13.45	14.00	14.53	5,728,321.00
26.01.2026	14.53	13.74	14.15	13.90	4,340,598.00
27.01.2026	14.47	13.56	13.56	14.39	3,609,067.00
28.01.2026	14.64	13.41	14.50	13.97	2,903,259.00
29.01.2026	13.90	12.98	13.90	13.26	3,301,662.00
30.01.2026	13.32	12.60	13.03	13.04	3,428,833.00
02.02.2026	13.48	12.50	12.60	13.19	2,929,006.00
03.02.2026	13.91	12.10	13.15	12.96	3,576,124.00
04.02.2026	12.66	11.39	12.57	12.48	4,198,091.00
05.02.2026	12.30	10.87	11.91	11.01	4,359,188.00
06.02.2026	12.78	11.70	11.98	12.59	3,029,449.00
09.02.2026	13.36	12.20	12.35	13.27	2,189,774.00
10.02.2026	13.28	12.08	13.28	12.20	2,290,724.00
11.02.2026	12.24	11.01	12.13	11.99	4,700,482.00
12.02.2026	11.88	10.31	11.88	10.37	4,255,388.00
13.02.2026	10.89	10.01	10.76	10.08	4,059,366.00
17.02.2026	10.07	9.47	10.00	9.48	4,267,589.00
18.02.2026	9.77	9.45	9.48	9.61	2,686,994.00
19.02.2026	8.46	7.55	8.29	7.94	28,903,170.00
20.02.2026	8.29	7.68	7.90	7.78	26,502,560.00
23.02.2026	8.19	7.59	7.74	8.02	10,290,000.00
24.02.2026	8.67	7.90	8.02	8.38	4,833,527.00
25.02.2026	9.10	8.42	8.81	8.55	3,665,212.00
26.02.2026	8.69	7.84	8.55	7.96	3,822,805.00
27.02.2026	7.88	7.52	7.88	7.70	3,029,705.00
02.03.2026	8.10	7.39	7.43	7.77	3,564,137.00
03.03.2026	7.58	7.06	7.41	7.56	4,391,769.00
04.03.2026	8.34	7.87	7.90	7.91	6,277,553.00
05.03.2026	8.10	7.59	7.70	7.80	4,266,933.00
06.03.2026	7.71	7.18	7.52	7.28	3,055,533.00
09.03.2026	7.47	6.92	7.20	7.42	4,226,063.00
10.03.2026	7.96	7.44	7.61	7.60	4,475,709.00
11.03.2026	8.23	7.60	7.60	7.85	4,338,099.00
12.03.2026	7.70	7.30	7.62	7.34	2,198,697.00
13.03.2026	8.08	7.41	7.65	7.50	3,599,060.00
16.03.2026	8.47	7.97	8.02	8.20	4,502,042.00
17.03.2026	9.60	8.06	8.15	9.25	10,689,710.00
18.03.2026	9.30	8.68	9.00	8.71	5,915,823.00
19.03.2026	8.68	8.14	8.35	8.57	3,655,200.00
20.03.2026	8.68	7.85	8.51	8.11	9,032,697.00
23.03.2026	8.90	8.31	8.32	8.63	3,938,849.00
24.03.2026	8.66	8.11	8.43	8.23	4,419,176.00
25.03.2026	8.79	8.22	8.58	8.60	4,493,197.00
26.03.2026	9.43	8.38	8.43	8.71	6,338,024.00
27.03.2026	8.48	7.99	8.41	8.37	3,662,999.00
30.03.2026	8.88	7.88	8.60	7.88	5,086,841.00
31.03.2026	8.99	8.07	8.26	8.65	4,519,716.00
01.04.2026	9.48	8.75	8.83	9.34	4,582,956.00
02.04.2026	9.40	8.81	8.92	9.35	3,077,339.00
06.04.2026	10.32	9.42	9.42	9.61	2,886,964.00
07.04.2026	9.81	9.33	9.39	9.41	3,507,313.00
08.04.2026	10.48	9.78	10.37	10.36	5,935,682.00
09.04.2026	10.51	9.86	9.95	10.33	3,762,541.00
10.04.2026	10.95	10.44	10.44	10.76	3,102,261.00
13.04.2026	11.31	10.22	10.42	11.25	3,181,932.00
14.04.2026	12.49	11.57	11.71	11.97	5,824,890.00
15.04.2026	12.65	11.96	12.24	12.61	4,246,713.00
16.04.2026	12.77	11.75	12.63	12.42	3,345,590.00
17.04.2026	13.24	12.57	12.99	12.89	7,237,387.00
20.04.2026	13.06	12.35	12.40	13.03	2,902,532.00
21.04.2026	13.16	12.05	13.16	12.08	3,138,690.00
22.04.2026	12.93	12.37	12.60	12.58	3,091,312.00
23.04.2026	12.90	11.84	12.40	12.16	3,224,322.00
24.04.2026	12.65	11.98	12.50	12.06	2,770,152.00
27.04.2026	12.11	11.15	12.06	11.51	3,840,916.00
28.04.2026	11.53	10.81	11.16	11.30	4,351,026.00
29.04.2026	11.22	10.77	11.12	10.83	3,397,629.00
30.04.2026	11.67	10.87	11.07	11.29	3,845,886.00
01.05.2026	12.12	11.31	11.49	11.84	3,065,113.00
05.05.2026	12.52	12.12	12.29	12.48	2,984,388.00
06.05.2026	15.11	12.97	12.99	15.10	8,458,122.00
07.05.2026	14.85	13.34	14.72	13.84	4,427,896.00
08.05.2026	13.92	12.97	13.92	13.47	3,595,997.00
11.05.2026	13.67	12.88	13.39	13.17	4,209,372.00
12.05.2026	13.17	12.28	13.04	12.83	3,422,491.00
13.05.2026	13.39	12.48	12.66	13.22	3,085,761.00
14.05.2026	14.86	12.65	13.33	14.75	7,345,848.00
15.05.2026	14.28	12.95	14.28	13.35	4,141,352.00
18.05.2026	13.58	12.34	13.56	13.15	5,017,461.00
19.05.2026	13.04	12.20	12.92	12.83	5,550,083.00
20.05.2026	13.75	12.83	12.97	13.28	4,549,341.00
21.05.2026	14.99	13.30	13.36	14.92	5,607,582.00
22.05.2026	15.27	14.36	14.86	14.65	4,920,314.00
26.05.2026	15.23	14.37	14.91	15.11	6,873,318.00
27.05.2026	15.93	14.32	15.10	15.54	11,351,660.00
28.05.2026	18.46	14.70	15.07	18.38	12,856,240.00
29.05.2026	18.21	17.04	18.03	17.49	8,072,457.00
01.06.2026	18.95	16.60	17.00	18.51	6,644,781.00
02.06.2026	19.08	18.06	18.20	18.76	5,953,884.00
03.06.2026	20.72	18.23	18.67	19.71	9,456,325.00
04.06.2026	20.11	18.56	19.00	19.63	10,422,210.00
05.06.2026	18.92	16.77	18.70	17.47	9,358,297.00
08.06.2026	18.78	17.66	17.76	18.49	9,385,087.00
09.06.2026	19.23	16.65	18.49	17.41	6,107,610.00
10.06.2026	17.80	15.97	17.21	16.10	6,115,041.00
11.06.2026	17.92	16.00	16.10	17.65	7,107,330.00
12.06.2026	17.92	17.05	17.55	17.83	5,651,920.00
15.06.2026	19.38	18.14	19.00	18.32	4,878,848.00
16.06.2026	19.16	18.05	18.19	18.25	3,864,440.00
17.06.2026	19.05	17.74	18.24	17.92	6,260,723.00
18.06.2026	18.42	17.49	18.18	17.93	6,033,431.00
22.06.2026	19.32	17.30	17.96	17.43	6,993,501.00
23.06.2026	18.42	16.19	16.47	17.23	5,874,171.00
24.06.2026	18.65	16.08	18.17	17.52	6,771,268.00
25.06.2026	17.90	15.48	17.82	16.39	5,784,304.00
26.06.2026	17.54	15.91	16.00	17.15	9,712,480.00
29.06.2026	17.90	15.12	17.81	15.86	7,571,523.00
30.06.2026	15.92	15.19	15.71	15.87	5,275,951.00
01.07.2026	15.98	14.56	15.44	15.44	6,979,571.00
02.07.2026	15.85	13.48	15.45	13.85	9,597,913.00
06.07.2026	15.58	14.12	14.25	14.25	5,700,567.00
07.07.2026	14.07	12.75	14.03	12.88	4,878,370.00
08.07.2026	13.41	12.26	12.63	12.29	2,000,217.00
09.07.2026	14.63	12.91	12.96	14.33	7,757,499.00
10.07.2026	14.78	13.17	14.53	13.62	3,420,353.00
13.07.2026	13.23	12.06	12.83	12.13	4,775,311.00
14.07.2026	12.78	12.05	12.49	12.36	3,579,843.00
15.07.2026	12.99	12.28	12.54	12.57	3,622,996.00
16.07.2026	12.36	10.96	12.21	11.24	4,622,376.00
17.07.2026	11.06	10.29	10.76	10.74	4,263,380.00
20.07.2026	11.61	11.00	11.00	11.37	3,994,556.00
21.07.2026	12.82	11.65	11.65	12.48	5,153,878.00
22.07.2026	12.84	12.03	12.07	12.26	2,623,153.00
23.07.2026	12.97	11.92	11.97	12.17	4,439,484.00

צרו איתנו קשר *5988