גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמברלה

Ambarella

מניה AMBA 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	67.295	67.295	67.295	67.295	0.00
15:50	67.54	67.54	67.54	67.54	28,545.00
16:00	67.5	67.5	67.5	67.5	11,206.00
16:10	67.385	67.385	67.385	67.385	11,162.00
16:20	67.36	67.36	67.36	67.36	9,493.00
16:30	67.5	67.5	67.5	67.5	98,090.00
16:40	67.75	67.75	67.75	67.75	46,126.00
16:50	67.73	67.73	67.73	67.73	25,952.00
17:00	67.6	67.6	67.6	67.6	26,998.00
17:10	67.62	67.62	67.62	67.62	18,039.00
17:20	67.64	67.64	67.64	67.64	5,787.00
17:30	67.68	67.68	67.68	67.68	11,306.00
17:40	67.1601	67.1601	67.1601	67.1601	8,941.00
17:50	67.485	67.485	67.485	67.485	10,294.00
18:00	67.38	67.38	67.38	67.38	5,572.00
18:10	67.35	67.35	67.35	67.35	11,419.00
18:20	67.455	67.455	67.455	67.455	11,214.00
18:30	67.615	67.615	67.615	67.615	13,732.00
18:40	67.39	67.39	67.39	67.39	13,084.00
18:50	67.435	67.435	67.435	67.435	8,068.00
19:00	67.47	67.47	67.47	67.47	11,266.00
19:10	67.45	67.45	67.45	67.45	4,900.00
19:20	67.44	67.44	67.44	67.44	6,400.00
19:30	67.44	67.44	67.44	67.44	7,738.00
19:40	67.24	67.24	67.24	67.24	14,463.00
19:50	67.33	67.33	67.33	67.33	11,237.00
20:00	67.035	67.035	67.035	67.035	8,368.00
20:10	67.2	67.2	67.2	67.2	19,521.00
20:20	66.68	66.68	66.68	66.68	18,306.00
20:30	67.14	67.14	67.14	67.14	8,284.00
20:40	66.96	66.96	66.96	66.96	17,039.00
20:50	66.905	66.905	66.905	66.905	5,292.00
21:00	67.04	67.04	67.04	67.04	8,299.00
21:10	67.075	67.075	67.075	67.075	12,511.00
21:20	67.145	67.145	67.145	67.145	11,476.00
21:30	66.91	66.91	66.91	66.91	57,136.00
21:40	66.8	66.8	66.8	66.8	16,142.00
21:50	66.78	66.78	66.78	66.78	27,140.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	65.3999	63.85	65.065	64.075	269,128.00
22.10.2026 17:30	64.08	63.4	63.835	63.46	358,700.00
22.10.2026 18:00	63.495	62.55	63.495	62.9	794,766.00
22.10.2026 18:30	63.56	62.85	62.93	63.435	703,007.00
22.10.2026 19:00	63.85	63.06	63.37	63.655	689,272.00
22.10.2026 19:30	63.57	62.85	63.57	63.31	814,500.00
22.10.2026 20:00	63.32	62.8501	63.32	63.09	1,013,495.00
22.10.2026 20:30	63.29	62.64	63.07	62.69	924,410.00
22.10.2026 21:00	62.955	62.155	62.6	62.68	1,247,383.00
22.10.2026 21:30	63.12	62.69	62.745	62.92	1,069,088.00
22.10.2026 22:00	63.06	62.65	62.69	63.06	1,298,509.00
22.10.2026 22:30	63.13	62.4015	62.98	63.125	1,719,505.00
23.10.2026 16:30	64.02	61.8201	62.91	63.99	164,229.00
23.10.2026 17:00	64.86	63.97	64.02	64.86	415,097.00
23.10.2026 17:30	65.63	64.5808	64.8335	65.435	493,281.00
23.10.2026 18:00	65.34	64.75	65.34	64.96	368,212.00
23.10.2026 18:30	65.38	64.96	65.11	65.38	370,469.00
23.10.2026 19:00	65.59	64.96	65.39	65.345	435,711.00
23.10.2026 19:30	65.31	64.91	65.3071	65.09	460,007.00
23.10.2026 20:00	65.3	64.93	65.155	64.97	656,508.00
23.10.2026 20:30	65.59	65.13	65.16	65.59	695,209.00
23.10.2026 21:00	66.2749	65.33	65.41	66.195	767,146.00
23.10.2026 21:30	66.8451	66	66.415	66.7458	1,496,618.00
23.10.2026 22:00	66.79	66.54	66.72	66.645	1,321,019.00
23.10.2026 22:30	67.61	66.61	66.75	66.61	1,370,848.00
26.10.2026 15:30	65.829	64.65	65.3501	65	237,681.00
26.10.2026 16:00	66.37	65.17	65.17	66.025	234,903.00
26.10.2026 16:30	67	65.84	65.84	66.625	333,402.00
26.10.2026 17:00	67.29	66.49	66.49	67.03	454,165.00
26.10.2026 17:30	66.74	65.855	66.74	65.855	577,132.00
26.10.2026 18:00	65.97	65.46	65.755	65.74	579,441.00
26.10.2026 18:30	66	65.345	65.79	65.8	742,719.00
26.10.2026 19:00	66.52	65.77	65.96	66.25	705,251.00
26.10.2026 19:30	66.455	66.05	66.26	66.455	902,295.00
26.10.2026 20:00	66.5	66.06	66.36	66.28	915,093.00
26.10.2026 20:30	66.21	65.82	66.21	65.97	1,573,557.00
26.10.2026 21:00	66.58	65.99	66.05	66.28	1,335,300.00
26.10.2026 21:30	67.455	66.33	66.49	66.88	2,520,179.00
27.10.2026 15:30	67.6	67	67	67.21	110,245.00
27.10.2026 16:00	67.8	67.03	67.3	67.8	320,788.00
27.10.2026 16:30	67.86	67.37	67.805	67.65	805,919.00
27.10.2026 17:00	67.9599	67.435	67.61	67.53	732,503.00
27.10.2026 17:30	67.53	67.16	67.525	67.27	646,215.00
27.10.2026 18:00	67.615	67.3	67.3	67.49	875,354.00
27.10.2026 18:30	67.525	67.23	67.4925	67.395	957,986.00
27.10.2026 19:00	67.46	67.12	67.43	67.12	875,065.00
27.10.2026 19:30	67.35	66.9251	67.07	66.95	1,180,955.00
27.10.2026 20:00	67.3141	66.63	67.02	66.92	1,391,423.00
27.10.2026 20:30	67.18	66.89	66.94	67.07	1,418,380.00
27.10.2026 21:00	67.22	66.811	67.21	66.811	1,855,481.00
27.10.2026 21:30	67.19	66.51	66.81	67.11	3,022,030.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2025	90.67	85.45	86.11	89.57	763,109.00
25.11.2025	91.18	84.70	87.62	90.97	1,154,165.00
26.11.2025	80.43	73.69	79.00	73.89	3,167,297.00
28.11.2025	75.22	72.77	75.01	74.18	633,768.00
01.12.2025	73.29	69.80	72.50	70.92	909,657.00
02.12.2025	73.46	70.70	72.00	71.09	1,307,313.00
03.12.2025	71.65	68.81	71.65	70.11	995,819.00
04.12.2025	71.48	69.29	70.00	71.06	571,495.00
05.12.2025	75.40	71.69	72.46	74.10	685,682.00
08.12.2025	78.20	74.50	75.45	76.69	722,699.00
09.12.2025	78.80	76.01	76.15	78.25	550,241.00
10.12.2025	79.92	77.70	78.36	79.02	556,961.00
11.12.2025	79.40	74.80	78.26	79.14	453,749.00
12.12.2025	79.50	74.53	77.82	75.28	467,312.00
15.12.2025	76.89	73.46	75.96	73.80	386,026.00
16.12.2025	73.23	71.21	72.43	71.98	502,558.00
17.12.2025	73.43	69.62	72.86	69.98	367,520.00
18.12.2025	73.11	70.27	72.67	70.46	412,771.00
19.12.2025	72.57	70.43	70.54	72.52	880,103.00
22.12.2025	74.57	72.61	73.50	72.82	391,659.00
23.12.2025	73.33	71.53	72.77	71.98	486,479.00
24.12.2025	72.41	71.39	71.98	71.75	225,307.00
26.12.2025	72.33	71.11	72.18	71.40	288,090.00
29.12.2025	71.36	69.79	70.40	70.07	404,762.00
30.12.2025	71.42	69.69	71.36	69.77	343,866.00
31.12.2025	71.37	69.98	69.98	70.84	377,351.00
02.01.2026	76.00	72.83	72.83	75.16	700,005.00
05.01.2026	77.82	73.78	76.65	77.11	1,040,816.00
06.01.2026	81.35	77.14	79.19	80.64	628,636.00
07.01.2026	79.81	70.18	79.81	70.54	1,677,141.00
08.01.2026	71.53	68.48	70.03	70.78	851,947.00
09.01.2026	71.50	69.04	71.00	69.25	1,379,491.00
12.01.2026	68.75	66.70	68.13	68.57	880,137.00
13.01.2026	69.05	65.51	68.87	65.64	1,204,841.00
14.01.2026	65.99	64.00	65.54	64.80	768,865.00
15.01.2026	66.84	64.32	66.44	64.60	875,898.00
16.01.2026	70.77	66.05	66.62	68.73	1,148,877.00
20.01.2026	67.69	65.24	66.75	65.74	549,844.00
21.01.2026	69.60	65.95	67.10	68.57	699,891.00
22.01.2026	71.37	68.91	69.95	69.07	444,857.00
23.01.2026	68.96	66.74	68.81	67.19	341,570.00
26.01.2026	68.52	66.49	66.78	67.04	351,976.00
27.01.2026	68.06	66.24	67.96	66.35	341,665.00
28.01.2026	69.05	66.66	67.44	66.69	316,193.00
29.01.2026	66.83	63.86	66.33	65.90	421,485.00
30.01.2026	65.44	63.08	64.24	64.04	690,936.00
02.02.2026	65.57	62.55	63.45	62.88	652,287.00
03.02.2026	64.80	59.11	63.60	60.23	656,757.00
04.02.2026	62.31	59.23	60.17	60.75	485,450.00
05.02.2026	60.68	58.58	59.74	59.45	389,897.00
06.02.2026	64.09	60.83	61.10	63.64	535,200.00
09.02.2026	65.30	61.70	63.00	65.25	498,952.00
10.02.2026	68.30	65.45	65.74	66.28	367,925.00
11.02.2026	67.99	65.19	67.99	66.87	583,490.00
12.02.2026	67.19	63.76	67.02	65.92	500,980.00
13.02.2026	67.22	63.86	64.88	66.21	328,360.00
17.02.2026	66.96	64.05	65.33	65.79	260,835.00
18.02.2026	66.50	65.10	66.01	65.86	373,344.00
19.02.2026	66.29	64.05	65.39	66.23	390,418.00
20.02.2026	68.56	65.59	65.69	68.01	655,885.00
23.02.2026	67.96	65.94	67.62	67.13	506,560.00
24.02.2026	71.43	68.09	68.11	71.21	590,536.00
25.02.2026	72.64	69.07	72.46	70.29	512,373.00
26.02.2026	72.31	69.25	70.62	70.90	1,006,197.00
27.02.2026	62.00	56.06	60.00	60.34	3,111,839.00
02.03.2026	62.06	56.31	57.01	61.04	830,617.00
03.03.2026	59.14	56.93	58.06	57.45	739,684.00
04.03.2026	58.50	56.52	58.09	56.55	625,914.00
05.03.2026	56.90	54.56	55.49	55.41	486,288.00
06.03.2026	54.72	52.32	53.60	52.38	598,732.00
09.03.2026	53.56	49.90	50.90	53.26	757,088.00
10.03.2026	55.56	52.74	53.26	54.00	537,385.00
11.03.2026	54.62	53.51	53.84	54.00	513,260.00
12.03.2026	54.04	52.10	52.90	52.42	541,559.00
13.03.2026	53.49	51.66	52.94	52.29	490,826.00
16.03.2026	53.44	52.21	53.08	52.39	566,901.00
17.03.2026	53.45	52.15	53.05	52.69	497,930.00
18.03.2026	54.90	52.26	52.39	53.96	1,289,955.00
19.03.2026	56.66	52.28	52.71	55.86	787,011.00
20.03.2026	55.86	53.30	55.86	54.02	1,491,895.00
23.03.2026	57.19	54.37	55.73	54.58	415,437.00
24.03.2026	55.47	53.46	53.66	54.53	425,966.00
25.03.2026	55.78	53.81	55.06	54.09	281,909.00
26.03.2026	54.25	52.52	53.34	52.67	371,053.00
27.03.2026	52.35	49.92	51.85	50.47	380,070.00
30.03.2026	51.22	48.30	51.19	48.65	595,828.00
31.03.2026	51.52	49.22	49.81	51.48	463,471.00
01.04.2026	53.13	50.85	52.48	51.08	613,630.00
02.04.2026	51.83	49.24	49.57	50.54	545,684.00
06.04.2026	51.86	50.37	50.88	51.00	468,029.00
07.04.2026	51.44	50.04	50.91	50.99	356,931.00
08.04.2026	55.27	52.37	54.69	53.28	463,953.00
09.04.2026	54.33	52.95	52.96	53.24	585,054.00
10.04.2026	54.78	52.56	53.81	52.78	957,264.00
13.04.2026	54.43	52.48	52.59	54.30	557,553.00
14.04.2026	56.72	54.50	55.01	56.20	431,611.00
15.04.2026	57.66	56.11	56.20	57.14	382,064.00
16.04.2026	58.27	56.82	57.36	57.32	564,230.00
17.04.2026	59.50	57.54	59.24	58.23	724,858.00
20.04.2026	59.53	55.00	57.09	59.28	918,191.00
21.04.2026	60.70	59.00	59.59	59.98	636,592.00
22.04.2026	61.50	60.00	60.63	61.28	381,477.00
23.04.2026	62.40	59.07	61.44	61.34	568,919.00
24.04.2026	67.23	63.30	63.30	66.87	708,641.00
27.04.2026	67.57	64.24	67.09	64.86	385,458.00
28.04.2026	64.28	62.18	62.96	63.75	371,385.00
29.04.2026	65.98	63.70	64.54	65.94	478,409.00
30.04.2026	69.29	65.22	66.50	68.80	520,707.00
01.05.2026	71.57	67.32	68.52	71.56	457,455.00
05.05.2026	74.44	70.50	72.00	74.36	606,766.00
06.05.2026	76.93	72.72	76.10	75.48	718,449.00
07.05.2026	78.60	73.52	78.40	74.27	1,185,050.00
08.05.2026	76.98	73.64	75.12	76.30	800,267.00
11.05.2026	81.00	77.96	79.48	79.72	818,359.00
12.05.2026	79.79	74.94	78.57	78.15	636,304.00
13.05.2026	83.37	78.64	81.24	82.10	801,148.00
14.05.2026	82.86	79.50	81.85	81.04	547,543.00
15.05.2026	82.43	78.00	78.50	81.16	467,921.00
18.05.2026	82.44	77.93	81.96	78.88	650,363.00
19.05.2026	78.40	74.33	76.45	76.69	379,898.00
20.05.2026	83.61	77.86	77.86	83.00	707,576.00
21.05.2026	84.96	81.81	83.38	83.64	482,999.00
22.05.2026	89.40	84.14	84.57	87.55	695,539.00
26.05.2026	96.36	89.45	92.04	93.57	1,361,071.00
27.05.2026	95.00	88.23	94.81	90.58	1,472,710.00
28.05.2026	94.23	88.00	90.50	91.84	1,839,771.00
29.05.2026	85.89	71.05	82.39	72.18	5,090,795.00
01.06.2026	77.99	72.25	72.89	75.67	2,087,290.00
02.06.2026	81.53	76.00	77.64	78.38	1,361,076.00
03.06.2026	79.75	72.08	78.32	73.80	1,608,302.00
04.06.2026	73.29	68.57	71.05	72.05	1,297,251.00
05.06.2026	70.26	63.25	69.89	63.52	1,560,811.00
08.06.2026	69.50	64.67	66.01	68.72	1,349,520.00
09.06.2026	69.95	61.80	69.78	65.75	1,189,313.00
10.06.2026	67.43	62.10	65.70	62.63	844,169.00
11.06.2026	65.93	62.60	63.97	65.80	722,151.00
12.06.2026	68.32	64.33	65.80	67.78	663,360.00
15.06.2026	71.25	69.56	70.45	70.14	789,884.00
16.06.2026	71.07	67.08	69.50	67.12	593,225.00
17.06.2026	69.00	65.64	68.15	65.88	552,890.00
18.06.2026	70.14	66.22	68.03	69.97	1,832,883.00
22.06.2026	71.63	69.28	71.02	70.71	658,444.00
23.06.2026	68.54	65.28	66.39	65.51	793,615.00
24.06.2026	65.68	61.81	65.56	62.99	814,115.00
25.06.2026	65.75	61.00	65.67	64.11	701,764.00
26.06.2026	63.18	61.16	62.01	62.13	1,658,415.00
29.06.2026	67.42	60.34	63.00	67.01	1,285,831.00
30.06.2026	88.58	67.50	67.89	85.80	4,898,634.00
01.07.2026	94.00	81.43	83.40	88.34	3,005,110.00
02.07.2026	91.29	76.86	88.10	78.36	1,684,028.00
06.07.2026	88.44	78.94	82.11	79.73	1,316,601.00
07.07.2026	76.00	70.75	75.21	71.82	1,185,101.00
08.07.2026	74.00	71.45	71.59	73.10	374,326.00
09.07.2026	80.13	74.87	77.38	78.38	959,614.00
10.07.2026	79.26	75.85	78.26	76.76	363,363.00
13.07.2026	75.51	71.66	75.00	72.00	900,943.00
14.07.2026	74.66	70.28	74.64	72.90	857,089.00
15.07.2026	74.90	65.64	74.24	68.88	989,722.00
16.07.2026	67.22	61.83	66.59	63.29	1,208,883.00
17.07.2026	64.29	59.35	60.51	61.84	1,295,302.00
20.07.2026	65.81	62.46	63.00	65.70	1,182,540.00
21.07.2026	71.33	67.34	69.25	71.30	1,485,061.00
22.07.2026	72.17	67.32	70.89	69.01	1,118,126.00
23.07.2026	70.67	66.16	67.58	70.51	991,110.00
24.07.2026	69.28	66.60	68.44	67.79	787,895.00
27.07.2026	69.69	63.15	68.52	68.23	1,311,405.00
28.07.2026	69.86	64.36	65.01	68.97	1,506,843.00
29.07.2026	75.62	65.72	66.56	69.19	1,913,321.00
30.07.2026	74.79	68.72	70.35	74.09	1,147,676.00
31.07.2026	91.34	74.07	76.74	86.00	6,312,751.00
03.08.2026	85.62	81.84	84.00	82.68	2,196,428.00
04.08.2026	84.50	81.08	82.38	82.23	1,287,969.00
05.08.2026	83.39	79.36	81.58	81.85	1,049,440.00
06.08.2026	86.19	80.35	80.93	83.79	844,047.00
07.08.2026	89.44	85.54	86.20	86.78	1,006,268.00
10.08.2026	87.17	81.96	86.69	82.04	653,011.00
11.08.2026	85.13	82.17	83.70	82.89	660,827.00
12.08.2026	84.92	82.09	84.71	83.53	581,763.00
13.08.2026	84.31	81.12	82.57	81.96	408,037.00
14.08.2026	82.98	80.71	82.14	82.04	425,960.00
17.08.2026	82.18	78.00	82.04	78.54	1,112,531.00
18.08.2026	77.04	74.51	75.88	74.82	781,671.00
19.08.2026	75.99	71.78	75.77	74.59	687,128.00
20.08.2026	75.10	72.29	74.38	72.45	600,424.00
21.08.2026	74.70	71.50	73.28	73.73	777,227.00
24.08.2026	72.72	69.74	72.69	70.00	974,024.00
25.08.2026	71.43	69.41	71.41	70.78	437,478.00
26.08.2026	71.78	69.01	70.89	69.64	479,210.00
27.08.2026	72.22	70.17	71.60	71.16	531,885.00
28.08.2026	71.72	68.25	70.75	70.63	947,492.00
31.08.2026	72.40	69.05	70.63	69.38	644,429.00
01.09.2026	69.86	66.66	67.92	67.83	880,558.00
02.09.2026	68.49	66.19	67.83	67.14	1,023,680.00
03.09.2026	67.20	63.00	66.61	63.38	1,752,406.00
04.09.2026	64.98	58.12	63.18	62.89	3,550,320.00
08.09.2026	66.66	61.59	63.83	63.48	2,529,254.00
09.09.2026	71.24	63.01	63.07	68.80	3,630,304.00
10.09.2026	69.20	64.71	67.04	67.87	1,787,072.00
11.09.2026	69.19	66.53	67.76	67.86	950,277.00
14.09.2026	65.68	63.50	64.59	63.98	1,122,044.00
15.09.2026	67.62	64.04	65.12	64.33	1,102,734.00
16.09.2026	65.29	61.91	65.29	62.77	822,712.00
17.09.2026	68.99	63.85	63.85	66.91	1,205,734.00
18.09.2026	67.55	65.08	67.28	66.15	1,171,121.00
21.09.2026	69.38	66.75	67.14	68.85	786,108.00
22.09.2026	69.19	66.96	68.85	67.06	607,104.00
23.09.2026	70.33	63.66	67.05	67.62	2,292,391.00
24.09.2026	71.00	65.61	66.59	69.86	1,300,023.00
25.09.2026	74.99	69.90	70.76	72.64	1,144,425.00
28.09.2026	72.03	68.11	71.59	68.68	829,533.00
29.09.2026	69.70	67.74	69.46	68.73	502,746.00
30.09.2026	70.71	67.87	69.03	69.51	577,906.00
01.10.2026	70.95	68.47	69.51	70.30	395,180.00
02.10.2026	71.50	68.36	71.46	68.65	978,640.00
05.10.2026	69.48	67.05	68.40	68.26	742,306.00
06.10.2026	69.03	67.03	68.80	67.94	570,720.00
07.10.2026	67.48	64.87	66.25	65.33	623,933.00
08.10.2026	64.97	60.86	64.50	62.89	1,048,237.00
09.10.2026	67.83	62.43	64.00	67.43	1,515,843.00
12.10.2026	66.41	63.71	66.13	64.81	642,591.00
13.10.2026	64.89	62.50	62.97	64.30	581,519.00
14.10.2026	63.38	60.75	63.14	61.46	838,319.00
15.10.2026	63.51	59.12	59.60	63.35	868,372.00
16.10.2026	63.30	60.40	62.53	61.70	1,335,008.00
19.10.2026	64.00	61.50	63.50	62.76	1,548,884.00
20.10.2026	64.23	61.68	61.68	63.22	613,062.00
21.10.2026	69.26	63.32	63.32	66.00	2,382,468.00
22.10.2026	65.40	62.08	63.09	63.12	732,463.00
23.10.2026	67.70	61.80	62.91	66.50	1,111,164.00
26.10.2026	67.50	64.54	66.45	66.82	755,541.00
27.10.2026	67.96	66.48	67.36	67.12	1,036,401.00

צרו איתנו קשר *5988