גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אוו-פויינט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 26.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוו-פויינט

AvePoint

מניה AVPT 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	10.6	10.6	10.6	10.6	0.00
16:50	10.57	10.57	10.57	10.57	15,318.00
17:00	10.53	10.53	10.53	10.53	24,594.00
17:10	10.53	10.53	10.53	10.53	19,892.00
17:20	10.56	10.56	10.56	10.56	15,319.00
17:30	10.56	10.56	10.56	10.56	7,624.00
17:40	10.635	10.635	10.635	10.635	12,210.00
17:50	10.695	10.695	10.695	10.695	17,136.00
18:00	10.665	10.665	10.665	10.665	12,775.00
18:10	10.66	10.66	10.66	10.66	7,451.00
18:20	10.67	10.67	10.67	10.67	6,419.00
18:30	10.67	10.67	10.67	10.67	13,014.00
18:40	10.681	10.681	10.681	10.681	9,612.00
18:50	10.71	10.71	10.71	10.71	12,336.00
19:00	10.695	10.695	10.695	10.695	8,446.00
19:10	10.715	10.715	10.715	10.715	14,833.00
19:20	10.685	10.685	10.685	10.685	16,562.00
19:30	10.73	10.73	10.73	10.73	9,261.00
19:40	10.705	10.705	10.705	10.705	14,612.00
19:50	10.715	10.715	10.715	10.715	15,588.00
20:00	10.735	10.735	10.735	10.735	14,858.00
20:10	10.73	10.73	10.73	10.73	8,765.00
20:20	10.695	10.695	10.695	10.695	13,323.00
20:30	10.67	10.67	10.67	10.67	7,894.00
20:40	10.645	10.645	10.645	10.645	9,893.00
20:50	10.65	10.65	10.65	10.65	6,762.00
21:00	10.66	10.66	10.66	10.66	18,826.00
21:10	10.685	10.685	10.685	10.685	8,504.00
21:20	10.68	10.68	10.68	10.68	13,000.00
21:30	10.665	10.665	10.665	10.665	8,989.00
21:40	10.65	10.65	10.65	10.65	13,838.00
21:50	10.65	10.65	10.65	10.65	11,196.00
22:00	10.62	10.62	10.62	10.62	10,213.00
22:10	10.63	10.63	10.63	10.63	13,147.00
22:20	10.705	10.705	10.705	10.705	36,728.00
22:30	10.705	10.705	10.705	10.705	16,275.00
22:40	10.755	10.755	10.755	10.755	43,154.00
22:50	10.765	10.765	10.765	10.765	31,519.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.06.2026 17:00	10.34	10.03	10.34	10.03	33,856.00
22.06.2026 17:30	10.07	9.95	10.04	9.985	86,517.00
22.06.2026 18:00	9.975	9.895	9.975	9.9	73,283.00
22.06.2026 18:30	9.92	9.76	9.895	9.76	161,287.00
22.06.2026 19:00	9.785	9.7121	9.7507	9.745	200,098.00
22.06.2026 19:30	9.7975	9.725	9.75	9.775	212,942.00
22.06.2026 20:00	9.795	9.72	9.77	9.7867	207,497.00
22.06.2026 20:30	9.855	9.79	9.79	9.845	208,181.00
22.06.2026 21:00	9.87	9.825	9.865	9.855	179,392.00
22.06.2026 21:30	9.86	9.7901	9.86	9.8	187,551.00
22.06.2026 22:00	9.855	9.79	9.79	9.845	291,207.00
22.06.2026 22:30	9.97	9.84	9.845	9.97	374,034.00
23.06.2026 16:30	10.465	10.04	10.04	10.33	61,331.00
23.06.2026 17:00	10.275	10.175	10.275	10.245	67,232.00
23.06.2026 17:30	10.325	10.235	10.235	10.3	74,553.00
23.06.2026 18:00	10.35	10.29	10.325	10.31	83,247.00
23.06.2026 18:30	10.4	10.32	10.33	10.4	106,087.00
23.06.2026 19:00	10.425	10.39	10.405	10.395	105,907.00
23.06.2026 19:30	10.435	10.395	10.395	10.42	130,870.00
23.06.2026 20:00	10.465	10.415	10.42	10.435	137,021.00
23.06.2026 20:30	10.45	10.39	10.445	10.405	153,176.00
23.06.2026 21:00	10.435	10.405	10.41	10.405	127,599.00
23.06.2026 21:30	10.42	10.365	10.405	10.395	190,364.00
23.06.2026 22:00	10.455	10.395	10.395	10.445	217,135.00
23.06.2026 22:30	10.445	10.31	10.435	10.31	329,306.00
24.06.2026 16:30	10.57	10.32	10.32	10.47	36,229.00
24.06.2026 17:00	10.495	10.34	10.385	10.475	63,862.00
24.06.2026 17:30	10.56	10.475	10.49	10.53	84,703.00
24.06.2026 18:00	10.605	10.55	10.56	10.575	94,243.00
24.06.2026 18:30	10.575	10.535	10.575	10.535	89,383.00
24.06.2026 19:00	10.545	10.5	10.545	10.505	91,937.00
24.06.2026 19:30	10.535	10.49	10.505	10.52	125,417.00
24.06.2026 20:00	10.525	10.46	10.525	10.48	109,738.00
24.06.2026 20:30	10.495	10.4599	10.49	10.465	150,496.00
24.06.2026 21:00	10.46	10.39	10.435	10.46	164,008.00
24.06.2026 21:30	10.46	10.42	10.46	10.42	144,653.00
24.06.2026 22:00	10.42	10.375	10.405	10.4	212,795.00
24.06.2026 22:30	10.435	10.385	10.395	10.41	276,514.00
25.06.2026 16:30	10.335	10.16	10.212	10.31	54,454.00
25.06.2026 17:00	10.48	10.3	10.3	10.4231	117,128.00
25.06.2026 17:30	10.435	10.32	10.415	10.35	132,760.00
25.06.2026 18:00	10.34	10.265	10.335	10.33	117,827.00
25.06.2026 18:30	10.42	10.335	10.335	10.395	154,524.00
25.06.2026 19:00	10.445	10.38	10.39	10.385	134,267.00
25.06.2026 19:30	10.415	10.385	10.4	10.395	148,272.00
25.06.2026 20:00	10.425	10.385	10.4	10.425	183,030.00
25.06.2026 20:30	10.485	10.425	10.425	10.485	208,367.00
25.06.2026 21:00	10.56	10.475	10.5	10.56	211,336.00
25.06.2026 21:30	10.555	10.475	10.555	10.495	207,208.00
25.06.2026 22:00	10.505	10.43	10.505	10.445	276,106.00
25.06.2026 22:30	10.45	10.305	10.445	10.305	384,637.00
26.06.2026 16:30	10.645	10.48	10.515	10.491	28,804.00
26.06.2026 17:00	10.635	10.465	10.52	10.635	52,746.00
26.06.2026 17:30	10.705	10.625	10.625	10.675	75,100.00
26.06.2026 18:00	10.69	10.65	10.685	10.68	57,190.00
26.06.2026 18:30	10.745	10.681	10.69	10.735	95,788.00
26.06.2026 19:00	10.73	10.66	10.725	10.69	100,925.00
26.06.2026 19:30	10.745	10.6823	10.695	10.735	122,184.00
26.06.2026 20:00	10.75	10.6523	10.74	10.6523	99,650.00
26.06.2026 20:30	10.6699	10.645	10.66	10.665	141,246.00
26.06.2026 21:00	10.695	10.64	10.675	10.64	120,767.00
26.06.2026 21:30	10.665	10.615	10.645	10.615	148,275.00
26.06.2026 22:00	10.725	10.625	10.625	10.725	183,372.00
26.06.2026 22:30	10.915	10.715	10.735	10.86	290,880.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	12.92	12.72	12.85	12.78	817,536.00
03.12.2025	13.02	12.59	12.75	12.94	938,330.00
04.12.2025	13.23	12.89	13.00	13.19	7,030,340.00
05.12.2025	13.57	13.10	13.26	13.40	1,069,087.00
08.12.2025	13.57	13.32	13.56	13.50	737,263.00
09.12.2025	13.68	13.32	13.47	13.62	1,082,533.00
10.12.2025	13.79	13.48	13.57	13.70	1,477,037.00
11.12.2025	14.17	13.68	13.69	14.01	990,320.00
12.12.2025	14.00	13.80	13.86	13.89	936,578.00
15.12.2025	13.89	13.36	13.89	13.40	2,026,292.00
16.12.2025	13.86	13.36	13.36	13.71	2,188,045.00
17.12.2025	13.90	13.65	13.71	13.70	2,619,748.00
18.12.2025	14.24	13.81	13.86	14.11	1,062,388.00
19.12.2025	14.12	13.89	14.10	13.94	2,588,873.00
22.12.2025	13.94	13.60	13.94	13.63	921,421.00
23.12.2025	13.66	13.37	13.56	13.62	800,987.00
24.12.2025	13.70	13.56	13.57	13.59	385,549.00
26.12.2025	13.80	13.60	13.63	13.77	571,970.00
29.12.2025	14.06	13.67	13.67	14.03	1,191,100.00
30.12.2025	14.15	13.87	14.03	13.97	971,451.00
31.12.2025	14.01	13.88	13.97	13.89	670,874.00
02.01.2026	13.90	13.06	13.89	13.22	1,080,968.00
05.01.2026	13.69	13.19	13.19	13.53	906,839.00
06.01.2026	13.74	13.36	13.44	13.66	829,116.00
07.01.2026	14.09	13.65	13.65	14.00	616,841.00
08.01.2026	13.93	13.52	13.87	13.67	688,604.00
09.01.2026	13.81	13.44	13.65	13.62	692,734.00
12.01.2026	13.76	13.47	13.59	13.63	6,152,266.00
13.01.2026	13.75	13.28	13.63	13.50	799,080.00
14.01.2026	13.45	12.90	13.43	13.01	1,128,188.00
15.01.2026	13.15	12.88	13.01	13.05	736,526.00
16.01.2026	13.09	12.68	13.05	12.68	972,041.00
20.01.2026	12.63	12.30	12.38	12.40	2,010,993.00
21.01.2026	12.65	12.27	12.43	12.52	1,048,352.00
22.01.2026	12.65	12.43	12.60	12.51	1,268,355.00
23.01.2026	12.70	12.48	12.53	12.59	1,143,639.00
26.01.2026	12.95	12.59	12.60	12.80	1,474,332.00
27.01.2026	12.85	12.31	12.79	12.38	751,491.00
28.01.2026	12.66	12.35	12.64	12.40	836,881.00
29.01.2026	12.21	11.74	12.16	11.92	1,644,788.00
30.01.2026	11.98	11.58	11.87	11.63	1,318,957.00
02.02.2026	11.87	11.55	11.63	11.70	1,299,122.00
03.02.2026	11.59	10.38	11.53	10.58	1,807,973.00
04.02.2026	10.78	10.12	10.38	10.53	1,759,078.00
05.02.2026	10.77	10.13	10.50	10.16	1,860,644.00
06.02.2026	10.66	10.19	10.39	10.57	1,587,885.00
09.02.2026	10.98	10.48	10.59	10.88	1,356,297.00
10.02.2026	11.27	10.88	11.01	10.93	828,779.00
11.02.2026	10.91	10.32	10.91	10.56	1,064,812.00
12.02.2026	10.71	10.30	10.58	10.43	1,644,684.00
13.02.2026	10.82	10.54	10.59	10.56	2,121,235.00
17.02.2026	10.78	10.31	10.55	10.41	2,022,519.00
18.02.2026	10.76	10.25	10.42	10.60	2,150,228.00
19.02.2026	10.69	10.39	10.51	10.63	985,925.00
20.02.2026	10.82	10.44	10.57	10.50	1,447,784.00
23.02.2026	10.40	9.90	10.40	9.95	974,462.00
24.02.2026	10.33	9.85	9.90	10.13	1,053,703.00
25.02.2026	10.31	9.91	10.10	10.23	1,037,516.00
26.02.2026	10.66	10.16	10.43	10.38	1,508,500.00
27.02.2026	11.15	10.42	10.73	10.78	2,305,431.00
02.03.2026	10.82	10.40	10.58	10.51	2,086,082.00
03.03.2026	10.96	10.20	10.20	10.80	1,350,897.00
04.03.2026	11.23	10.82	10.89	11.11	1,386,377.00
05.03.2026	11.41	11.06	11.11	11.29	1,619,832.00
06.03.2026	11.32	10.99	11.26	11.09	1,133,188.00
09.03.2026	11.10	10.72	10.93	11.02	1,358,823.00
10.03.2026	11.00	10.49	10.97	10.72	982,842.00
11.03.2026	10.92	10.52	10.72	10.58	962,265.00
12.03.2026	10.67	10.40	10.44	10.46	1,143,714.00
13.03.2026	10.65	10.29	10.40	10.43	872,373.00
16.03.2026	10.59	10.38	10.44	10.52	915,575.00
17.03.2026	10.83	10.44	10.49	10.49	1,101,755.00
18.03.2026	10.48	10.25	10.25	10.35	886,811.00
19.03.2026	10.59	10.27	10.29	10.44	999,294.00
20.03.2026	10.41	10.09	10.34	10.30	1,508,510.00
23.03.2026	10.40	10.10	10.28	10.24	1,250,549.00
24.03.2026	10.13	9.59	10.13	9.61	2,042,348.00
25.03.2026	9.92	9.60	9.81	9.68	745,139.00
26.03.2026	9.99	9.55	9.63	9.78	554,562.00
27.03.2026	9.61	9.33	9.61	9.44	638,122.00
30.03.2026	9.69	9.30	9.53	9.37	1,472,636.00
31.03.2026	9.61	9.23	9.48	9.51	1,678,394.00
01.04.2026	9.73	9.40	9.58	9.72	918,763.00
02.04.2026	9.95	9.47	9.62	9.94	917,083.00
06.04.2026	10.06	9.79	9.85	10.03	855,638.00
07.04.2026	10.10	9.91	10.01	10.01	854,645.00
08.04.2026	10.40	9.74	10.37	9.80	835,087.00
09.04.2026	9.73	9.03	9.70	9.14	1,238,773.00
10.04.2026	9.24	8.84	9.11	8.99	1,114,092.00
13.04.2026	9.49	8.96	9.02	9.47	1,283,286.00
14.04.2026	9.70	9.30	9.53	9.40	741,428.00
15.04.2026	9.83	9.46	9.55	9.75	896,851.00
16.04.2026	10.04	9.86	9.96	9.97	707,200.00
17.04.2026	10.28	9.98	10.22	10.04	1,353,359.00
20.04.2026	10.22	9.93	9.97	10.06	867,961.00
21.04.2026	10.39	9.99	10.11	10.06	613,387.00
22.04.2026	10.28	10.10	10.15	10.24	667,297.00
23.04.2026	9.91	9.38	9.91	9.62	654,923.00
24.04.2026	9.88	9.60	9.65	9.85	885,834.00
27.04.2026	10.03	9.72	9.76	9.90	804,013.00
28.04.2026	10.18	9.90	9.97	10.01	724,277.00
29.04.2026	9.98	9.81	9.87	9.92	709,255.00
30.04.2026	9.80	9.54	9.76	9.75	940,969.00
01.05.2026	10.30	9.87	10.04	10.21	839,851.00
05.05.2026	10.71	10.46	10.54	10.56	1,128,645.00
06.05.2026	10.57	10.23	10.41	10.26	1,303,943.00
07.05.2026	11.14	10.21	10.57	10.32	2,857,195.00
08.05.2026	11.47	10.44	10.55	11.40	4,377,845.00
11.05.2026	11.32	10.44	11.21	10.48	1,412,526.00
12.05.2026	10.76	10.01	10.60	10.06	942,897.00
13.05.2026	10.11	9.59	10.06	9.59	1,081,775.00
14.05.2026	10.07	9.52	9.64	9.79	894,231.00
15.05.2026	10.04	9.79	9.88	9.93	841,851.00
18.05.2026	10.30	9.83	9.83	10.13	1,631,761.00
19.05.2026	10.70	10.14	10.41	10.23	1,099,723.00
20.05.2026	10.35	9.93	10.02	10.35	1,169,090.00
21.05.2026	10.39	10.06	10.19	10.24	905,022.00
22.05.2026	10.50	10.27	10.28	10.29	532,039.00
26.05.2026	10.44	10.18	10.20	10.37	817,868.00
27.05.2026	10.36	9.99	10.25	10.05	750,270.00
28.05.2026	10.35	10.07	10.07	10.27	901,656.00
29.05.2026	10.96	10.29	10.29	10.91	2,344,577.00
01.06.2026	11.61	11.14	11.17	11.52	1,751,746.00
02.06.2026	11.45	11.06	11.20	11.29	1,231,568.00
03.06.2026	11.18	10.65	11.18	10.70	1,045,550.00
04.06.2026	11.19	10.77	11.03	10.89	2,354,839.00
05.06.2026	11.01	10.72	10.89	10.74	980,570.00
08.06.2026	10.81	10.49	10.62	10.68	913,400.00
09.06.2026	10.72	10.33	10.57	10.58	926,234.00
10.06.2026	10.91	10.26	10.34	10.72	1,209,970.00
11.06.2026	10.87	10.35	10.58	10.85	1,118,762.00
12.06.2026	10.91	10.57	10.84	10.87	894,553.00
15.06.2026	11.36	10.73	10.93	10.90	3,368,840.00
16.06.2026	10.95	10.65	10.82	10.85	1,679,965.00
17.06.2026	11.10	10.69	10.75	10.75	1,370,113.00
18.06.2026	10.75	9.99	10.75	10.41	2,568,397.00
22.06.2026	10.41	9.71	10.24	9.97	1,439,066.00
23.06.2026	10.47	10.04	10.05	10.31	1,354,116.00
24.06.2026	10.60	10.28	10.31	10.40	1,409,578.00
25.06.2026	10.56	10.15	10.23	10.35	1,555,081.00
26.06.2026	10.94	10.47	10.51	10.89	5,878,371.00

צרו איתנו קשר *5988