גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלפאטק הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלפאטק הולדינגס

Alphatec Holdings

מניה ATEC 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	8.27	8.27	8.27	8.27	0.00
16:50	8.29	8.29	8.29	8.29	14,560.00
17:00	8.195	8.195	8.195	8.195	17,166.00
17:10	8.075	8.075	8.075	8.075	21,770.00
17:20	8.15	8.15	8.15	8.15	25,358.00
17:30	8.235	8.235	8.235	8.235	25,163.00
17:40	8.27	8.27	8.27	8.27	21,622.00
17:50	8.23	8.23	8.23	8.23	13,427.00
18:00	8.22	8.22	8.22	8.22	20,026.00
18:10	8.245	8.245	8.245	8.245	10,364.00
18:20	8.355	8.355	8.355	8.355	15,444.00
18:30	8.35	8.35	8.35	8.35	34,260.00
18:40	8.33	8.33	8.33	8.33	9,872.00
18:50	8.35	8.35	8.35	8.35	18,478.00
19:00	8.335	8.335	8.335	8.335	8,660.00
19:10	8.34	8.34	8.34	8.34	11,444.00
19:20	8.33	8.33	8.33	8.33	9,768.00
19:30	8.34	8.34	8.34	8.34	7,005.00
19:40	8.32	8.32	8.32	8.32	9,929.00
19:50	8.295	8.295	8.295	8.295	5,405.00
20:00	8.285	8.285	8.285	8.285	8,679.00
20:10	8.275	8.275	8.275	8.275	7,075.00
20:20	8.26	8.26	8.26	8.26	8,749.00
20:30	8.26	8.26	8.26	8.26	0.00
20:40	8.26	8.26	8.26	8.26	0.00
20:50	8.26	8.26	8.26	8.26	0.00
21:00	8.265	8.265	8.265	8.265	39,187.00
21:10	8.28	8.28	8.28	8.28	9,495.00
21:20	8.265	8.265	8.265	8.265	10,277.00
21:30	8.275	8.275	8.275	8.275	8,928.00
21:40	8.26	8.26	8.26	8.26	7,186.00
21:50	8.27	8.27	8.27	8.27	11,085.00
22:00	8.265	8.265	8.265	8.265	9,302.00
22:10	8.26	8.26	8.26	8.26	14,639.00
22:20	8.27	8.27	8.27	8.27	14,670.00
22:30	8.29	8.29	8.29	8.29	11,055.00
22:40	8.32	8.32	8.32	8.32	19,799.00
22:50	8.31	8.31	8.31	8.31	15,323.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	8.99	8.885	8.99	8.885	113,444.00
17.07.2026 17:30	8.925	8.77	8.88	8.77	144,057.00
17.07.2026 18:00	8.78	8.61	8.78	8.65	172,379.00
17.07.2026 18:30	8.7	8.565	8.651	8.7	249,987.00
17.07.2026 19:00	8.765	8.65	8.705	8.725	218,844.00
17.07.2026 19:30	8.725	8.685	8.725	8.705	265,473.00
17.07.2026 20:00	8.705	8.595	8.705	8.595	280,239.00
17.07.2026 20:30	8.595	8.565	8.595	8.565	340,573.00
17.07.2026 21:00	8.585	8.545	8.565	8.545	276,703.00
17.07.2026 21:30	8.56	8.525	8.54	8.535	304,877.00
17.07.2026 22:00	8.59	8.53	8.535	8.535	405,327.00
17.07.2026 22:30	8.575	8.525	8.54	8.54	674,550.00
20.07.2026 16:30	8.525	8.445	8.52	8.45	14,761.00
20.07.2026 17:00	8.46	8.365	8.46	8.4	54,135.00
20.07.2026 17:30	8.41	8.3301	8.4097	8.335	82,565.00
20.07.2026 18:00	8.4	8.31	8.315	8.4	128,221.00
20.07.2026 18:30	8.495	8.36	8.41	8.46	141,505.00
20.07.2026 19:00	8.465	8.415	8.445	8.43	136,498.00
20.07.2026 19:30	8.435	8.365	8.435	8.395	217,224.00
20.07.2026 20:00	8.435	8.39	8.3907	8.425	181,285.00
20.07.2026 20:30	8.465	8.405	8.425	8.445	225,786.00
20.07.2026 21:00	8.455	8.405	8.447	8.415	221,537.00
20.07.2026 21:30	8.435	8.375	8.415	8.43	379,493.00
20.07.2026 22:00	8.415	8.355	8.415	8.37	317,918.00
20.07.2026 22:30	8.38	8.265	8.345	8.265	475,472.00
21.07.2026 16:30	8.21	8.05	8.12	8.18	16,797.00
21.07.2026 17:00	8.225	8.15	8.195	8.225	34,227.00
21.07.2026 17:30	8.275	8.22	8.22	8.24	46,018.00
21.07.2026 18:00	8.275	8.22	8.235	8.255	67,145.00
21.07.2026 18:30	8.295	8.195	8.255	8.295	146,509.00
21.07.2026 19:00	8.335	8.3	8.3	8.33	77,581.00
21.07.2026 19:30	8.345	8.32	8.34	8.32	76,682.00
21.07.2026 20:00	8.38	8.315	8.315	8.36	146,631.00
21.07.2026 20:30	8.38	8.335	8.345	8.375	72,334.00
21.07.2026 21:00	8.44	8.375	8.375	8.405	69,063.00
21.07.2026 21:30	8.42	8.365	8.4	8.37	90,527.00
21.07.2026 22:00	8.35	8.32	8.345	8.35	76,817.00
21.07.2026 22:30	8.365	8.29	8.325	8.29	131,216.00
22.07.2026 16:30	8.33	8.07	8.28	8.095	10,204.00
22.07.2026 17:00	8.1	8.02	8.08	8.025	33,711.00
22.07.2026 17:30	8.08	8.025	8.035	8.0412	48,886.00
22.07.2026 18:00	8.12	8.04	8.045	8.1	74,990.00
22.07.2026 18:30	8.11	8.03	8.11	8.035	75,176.00
22.07.2026 19:00	8.12	8.02	8.045	8.095	73,408.00
22.07.2026 19:30	8.12	8.095	8.1	8.1	78,999.00
22.07.2026 20:00	8.11	8.07	8.1	8.095	93,528.00
22.07.2026 20:30	8.16	8.11	8.11	8.155	121,063.00
22.07.2026 21:00	8.155	8.135	8.14	8.155	123,886.00
22.07.2026 21:30	8.17	8.125	8.155	8.125	138,980.00
22.07.2026 22:00	8.13	8.095	8.12	8.105	169,309.00
22.07.2026 22:30	8.12	8.04	8.105	8.055	261,806.00
23.07.2026 16:30	8.215	8.065	8.13	8.075	21,269.00
23.07.2026 17:00	8.18	8.065	8.07	8.135	59,835.00
23.07.2026 17:30	8.24	8.125	8.15	8.205	62,973.00
23.07.2026 18:00	8.21	8.17	8.21	8.18	77,783.00
23.07.2026 18:30	8.17	8.135	8.17	8.145	65,125.00
23.07.2026 19:00	8.2057	8.145	8.145	8.1687	96,098.00
23.07.2026 19:30	8.185	8.155	8.165	8.175	95,522.00
23.07.2026 20:00	8.2	8.11	8.175	8.11	117,915.00
23.07.2026 20:30	8.15	8.1102	8.1102	8.1199	93,088.00
23.07.2026 21:00	8.14	8.1118	8.115	8.14	125,392.00
23.07.2026 21:30	8.15	8.125	8.139	8.135	104,500.00
23.07.2026 22:00	8.185	8.14	8.14	8.165	142,120.00
23.07.2026 22:30	8.22	8.155	8.175	8.215	208,033.00
24.07.2026 16:30	8.31	8.13	8.21	8.14	11,581.00
24.07.2026 17:00	8.26	8.06	8.12	8.24	43,649.00
24.07.2026 17:30	8.27	8.215	8.24	8.24	67,207.00
24.07.2026 18:00	8.38	8.225	8.24	8.38	89,830.00
24.07.2026 18:30	8.375	8.32	8.365	8.33	94,285.00
24.07.2026 19:00	8.35	8.325	8.335	8.35	104,199.00
24.07.2026 19:30	8.35	8.26	8.345	8.285	109,792.00
24.07.2026 20:00	8.285	8.24	8.285	8.26	71,578.00
24.07.2026 20:30	8.265	8.24	8.25	8.265	52,985.00
24.07.2026 21:00	8.29	8.25	8.265	8.26	144,362.00
24.07.2026 21:30	8.285	8.255	8.265	8.265	126,642.00
24.07.2026 22:00	8.305	8.25	8.265	8.295	205,928.00
24.07.2026 22:30	8.33	8.215	8.31	8.215	226,212.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	16.22	15.55	15.80	15.62	1,343,091.00
26.01.2026	16.10	15.58	15.58	15.68	1,585,619.00
27.01.2026	15.50	14.93	15.43	15.26	1,972,277.00
28.01.2026	15.55	14.97	15.27	15.26	1,448,893.00
29.01.2026	15.26	14.35	15.26	14.85	2,994,684.00
30.01.2026	15.20	14.54	15.09	14.82	1,298,682.00
02.02.2026	14.98	14.43	14.54	14.49	2,126,396.00
03.02.2026	14.91	14.30	14.46	14.67	2,213,200.00
04.02.2026	14.62	13.72	14.62	14.06	1,819,593.00
05.02.2026	14.21	13.43	14.06	13.50	1,782,200.00
06.02.2026	14.05	13.35	13.50	13.82	1,675,224.00
09.02.2026	13.84	13.33	13.84	13.51	1,680,202.00
10.02.2026	14.65	13.54	13.62	13.90	1,815,291.00
11.02.2026	14.31	13.28	13.80	13.47	1,920,897.00
12.02.2026	13.73	13.01	13.55	13.10	1,584,233.00
13.02.2026	13.56	13.22	13.22	13.36	1,377,998.00
17.02.2026	13.82	13.26	13.36	13.50	1,064,576.00
18.02.2026	13.91	13.51	13.58	13.54	2,351,124.00
19.02.2026	13.73	13.24	13.53	13.48	1,042,015.00
20.02.2026	13.63	12.80	13.63	13.01	1,943,320.00
23.02.2026	13.35	12.77	12.91	13.16	1,611,832.00
24.02.2026	13.98	13.00	13.18	13.93	3,406,285.00
25.02.2026	14.23	13.13	13.25	14.04	4,300,262.00
26.02.2026	14.44	13.57	14.21	14.01	1,496,393.00
27.02.2026	13.90	13.49	13.80	13.62	1,184,160.00
02.03.2026	13.67	13.14	13.30	13.47	1,384,218.00
03.03.2026	13.27	12.70	13.25	13.02	1,205,299.00
04.03.2026	13.21	12.74	12.84	13.00	1,624,899.00
05.03.2026	12.88	12.24	12.86	12.57	2,018,212.00
06.03.2026	12.39	12.04	12.26	12.23	1,319,631.00
09.03.2026	12.89	11.92	11.99	12.87	2,594,207.00
10.03.2026	12.87	12.30	12.87	12.51	1,722,377.00
11.03.2026	12.93	12.13	12.50	12.66	1,447,526.00
12.03.2026	12.58	12.25	12.41	12.50	1,588,513.00
13.03.2026	12.70	12.20	12.56	12.28	2,354,769.00
16.03.2026	12.63	12.28	12.34	12.60	1,272,669.00
17.03.2026	13.06	12.63	12.63	13.05	1,322,265.00
18.03.2026	13.08	12.51	13.00	12.56	1,859,734.00
19.03.2026	12.78	12.42	12.50	12.72	1,259,391.00
20.03.2026	12.84	12.28	12.70	12.37	1,740,019.00
23.03.2026	12.77	12.13	12.73	12.15	1,682,536.00
24.03.2026	12.21	11.64	12.11	11.75	1,392,309.00
25.03.2026	12.00	11.45	11.80	11.49	1,178,553.00
26.03.2026	11.84	11.47	11.56	11.52	1,141,017.00
27.03.2026	11.51	10.87	11.46	10.93	1,150,577.00
30.03.2026	11.35	10.80	10.93	11.00	1,531,075.00
31.03.2026	11.22	10.78	11.16	10.88	2,173,948.00
01.04.2026	11.51	10.74	11.03	11.26	2,793,017.00
02.04.2026	11.37	10.61	10.97	10.83	1,575,074.00
06.04.2026	11.26	10.66	10.79	10.97	906,823.00
07.04.2026	11.30	10.80	10.91	11.03	1,073,525.00
08.04.2026	11.78	11.42	11.68	11.66	1,714,579.00
09.04.2026	11.56	11.01	11.48	11.07	1,780,920.00
10.04.2026	11.22	10.88	11.06	10.90	1,182,326.00
13.04.2026	11.30	10.79	10.79	11.25	1,868,538.00
14.04.2026	11.72	11.35	11.35	11.52	1,407,756.00
15.04.2026	11.78	11.31	11.61	11.42	1,196,883.00
16.04.2026	11.60	10.81	11.44	10.82	1,313,413.00
17.04.2026	11.43	10.98	11.17	11.10	1,799,758.00
20.04.2026	11.57	10.94	11.04	11.55	1,663,448.00
21.04.2026	11.60	10.38	11.55	10.48	1,837,302.00
22.04.2026	10.82	10.51	10.53	10.62	1,373,148.00
23.04.2026	10.72	10.06	10.60	10.21	1,323,872.00
24.04.2026	10.95	10.15	10.21	10.90	2,296,854.00
27.04.2026	10.93	10.23	10.74	10.36	1,510,725.00
28.04.2026	10.56	9.15	10.38	9.35	2,866,057.00
29.04.2026	9.44	9.16	9.34	9.30	1,815,659.00
30.04.2026	9.80	9.19	9.25	9.76	2,174,477.00
01.05.2026	10.49	9.85	9.87	10.43	1,934,326.00
05.05.2026	10.54	9.94	10.28	10.23	4,654,428.00
06.05.2026	8.09	6.85	7.91	6.99	13,115,230.00
07.05.2026	7.93	7.07	7.15	7.75	7,081,447.00
08.05.2026	8.00	7.49	7.92	7.52	3,182,210.00
11.05.2026	7.49	6.82	7.49	6.99	3,149,878.00
12.05.2026	7.88	6.99	7.41	7.74	2,902,599.00
13.05.2026	7.80	7.45	7.60	7.55	3,102,394.00
14.05.2026	7.75	7.48	7.61	7.57	1,635,453.00
15.05.2026	7.80	7.47	7.59	7.66	1,702,688.00
18.05.2026	8.24	7.70	7.73	8.09	2,109,163.00
19.05.2026	8.29	7.91	8.11	8.22	1,754,658.00
20.05.2026	8.33	7.98	8.17	8.24	1,303,596.00
21.05.2026	8.34	8.04	8.12	8.23	1,791,842.00
22.05.2026	8.42	8.16	8.25	8.27	1,095,846.00
26.05.2026	8.37	8.00	8.28	8.06	1,614,348.00
27.05.2026	8.06	7.68	7.95	7.83	1,666,147.00
28.05.2026	7.97	7.63	7.71	7.89	1,445,335.00
29.05.2026	8.01	7.68	7.88	7.75	1,860,206.00
01.06.2026	7.97	7.41	7.83	7.48	1,855,509.00
02.06.2026	7.53	7.27	7.41	7.48	1,391,358.00
03.06.2026	7.77	7.39	7.50	7.68	1,658,913.00
04.06.2026	8.05	7.76	7.79	7.92	1,369,990.00
05.06.2026	8.36	7.86	7.97	8.00	2,168,036.00
08.06.2026	8.18	7.88	7.95	7.91	1,233,023.00
09.06.2026	8.39	7.93	7.95	8.26	1,487,117.00
10.06.2026	8.35	8.07	8.26	8.13	1,112,784.00
11.06.2026	8.31	7.86	8.01	8.13	1,818,372.00
12.06.2026	8.31	7.96	8.05	8.28	1,062,550.00
15.06.2026	8.45	8.11	8.28	8.29	2,491,240.00
16.06.2026	8.54	8.25	8.36	8.44	1,141,716.00
17.06.2026	8.69	8.22	8.43	8.24	3,160,598.00
18.06.2026	8.83	8.28	8.35	8.81	3,328,972.00
22.06.2026	9.22	8.48	8.76	8.55	2,569,530.00
23.06.2026	8.70	8.43	8.57	8.50	1,303,769.00
24.06.2026	9.09	8.10	8.50	8.70	4,667,240.00
25.06.2026	9.01	8.63	8.70	8.83	1,182,423.00
26.06.2026	9.34	8.87	8.87	9.30	5,199,573.00
29.06.2026	9.56	9.02	9.35	9.50	2,686,301.00
30.06.2026	9.48	8.49	9.39	8.65	2,794,027.00
01.07.2026	9.16	8.69	8.78	8.86	2,379,870.00
02.07.2026	9.07	8.76	9.07	8.92	2,055,956.00
06.07.2026	9.45	8.84	8.93	9.33	1,779,632.00
07.07.2026	9.52	9.28	9.38	9.38	1,872,718.00
08.07.2026	9.35	8.86	9.16	9.28	794,201.00
09.07.2026	9.52	9.19	9.39	9.51	1,211,389.00
10.07.2026	9.59	9.32	9.51	9.53	505,905.00
13.07.2026	9.94	9.61	9.66	9.74	1,179,346.00
14.07.2026	9.57	8.87	9.53	8.97	1,964,508.00
15.07.2026	9.19	8.86	8.93	9.04	926,245.00
16.07.2026	9.60	9.15	9.17	9.27	1,379,355.00
17.07.2026	9.09	8.52	9.09	8.54	1,478,640.00
20.07.2026	8.53	8.26	8.51	8.27	1,525,240.00
21.07.2026	8.44	8.05	8.13	8.30	1,457,043.00
22.07.2026	8.33	8.01	8.27	8.06	1,515,302.00
23.07.2026	8.27	8.06	8.27	8.21	935,127.00

צרו איתנו קשר *5988