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 18.09.2026

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	10.36	10.36	10.36	10.36	0.00
16:50	10.51	10.51	10.51	10.51	46,791.00
17:00	10.38	10.38	10.38	10.38	25,654.00
17:10	10.425	10.425	10.425	10.425	23,313.00
17:20	10.425	10.425	10.425	10.425	16,576.00
17:30	10.43	10.43	10.43	10.43	31,676.00
17:40	10.41	10.41	10.41	10.41	13,069.00
17:50	10.405	10.405	10.405	10.405	8,810.00
18:00	10.435	10.435	10.435	10.435	8,616.00
18:10	10.395	10.395	10.395	10.395	14,384.00
18:20	10.375	10.375	10.375	10.375	12,966.00
18:30	10.385	10.385	10.385	10.385	16,528.00
18:40	10.4	10.4	10.4	10.4	10,594.00
18:50	10.3707	10.3707	10.3707	10.3707	9,962.00
19:00	10.31	10.31	10.31	10.31	18,022.00
19:10	10.275	10.275	10.275	10.275	32,463.00
19:20	10.205	10.205	10.205	10.205	39,661.00
19:30	10.215	10.215	10.215	10.215	10,391.00
19:40	10.1907	10.1907	10.1907	10.1907	36,311.00
19:50	10.1907	10.1907	10.1907	10.1907	6,583.00
20:00	10.24	10.24	10.24	10.24	17,682.00
20:10	10.285	10.285	10.285	10.285	12,142.00
20:20	10.2301	10.2301	10.2301	10.2301	11,558.00
20:30	10.205	10.205	10.205	10.205	17,454.00
20:40	10.1907	10.1907	10.1907	10.1907	20,983.00
20:50	10.225	10.225	10.225	10.225	23,602.00
21:00	10.23	10.23	10.23	10.23	14,791.00
21:10	10.3	10.3	10.3	10.3	13,537.00
21:20	10.285	10.285	10.285	10.285	8,765.00
21:30	10.29	10.29	10.29	10.29	7,460.00
21:40	10.385	10.385	10.385	10.385	9,764.00
21:50	10.41	10.41	10.41	10.41	30,647.00
22:00	10.335	10.335	10.335	10.335	11,736.00
22:10	10.3007	10.3007	10.3007	10.3007	13,821.00
22:20	10.305	10.305	10.305	10.305	25,021.00
22:30	10.315	10.315	10.315	10.315	9,782.00
22:40	10.28	10.28	10.28	10.28	18,635.00
22:50	10.285	10.285	10.285	10.285	17,900.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.09.2026 17:00	10.78	10.65	10.7414	10.705	66,699.00
15.09.2026 17:30	10.825	10.71	10.715	10.78	83,758.00
15.09.2026 18:00	10.9	10.775	10.795	10.78	76,649.00
15.09.2026 18:30	10.815	10.75	10.775	10.785	163,890.00
15.09.2026 19:00	10.8	10.725	10.775	10.795	153,988.00
15.09.2026 19:30	10.8	10.735	10.798	10.765	150,960.00
15.09.2026 20:00	10.79	10.735	10.765	10.735	134,734.00
15.09.2026 20:30	10.825	10.745	10.745	10.825	154,599.00
15.09.2026 21:00	10.88	10.805	10.835	10.81	159,933.00
15.09.2026 21:30	10.815	10.725	10.815	10.725	218,801.00
15.09.2026 22:00	10.7493	10.695	10.735	10.725	210,739.00
15.09.2026 22:30	10.73	10.615	10.72	10.64	259,547.00
16.09.2026 21:00	10.64	10.64	10.64	10.64	554,235.00
16.09.2026 21:30	10.665	10.575	10.595	10.575	229,852.00
16.09.2026 22:00	10.575	10.44	10.56	10.46	353,315.00
16.09.2026 22:30	10.495	10.435	10.455	10.49	506,649.00
17.09.2026 16:30	10.53	10.4	10.45	10.4183	24,779.00
17.09.2026 17:00	10.405	10.1718	10.392	10.1718	63,737.00
17.09.2026 17:30	10.215	10.105	10.185	10.17	99,463.00
17.09.2026 18:00	10.175	10.055	10.14	10.09	150,856.00
17.09.2026 18:30	10.145	10.075	10.095	10.11	148,858.00
17.09.2026 19:00	10.115	10.05	10.115	10.05	178,114.00
17.09.2026 19:30	10.105	10.025	10.035	10.09	167,056.00
17.09.2026 20:00	10.13	10.04	10.105	10.05	238,443.00
17.09.2026 20:30	10.105	10.04	10.05	10.1	287,647.00
17.09.2026 21:00	10.155	10.105	10.115	10.15	359,092.00
17.09.2026 21:30	10.145	10.095	10.145	10.115	400,271.00
17.09.2026 22:00	10.14	10.105	10.105	10.105	494,255.00
17.09.2026 22:30	10.315	10.095	10.1	10.285	692,511.00
18.09.2026 16:30	10.53	10.24	10.24	10.39	69,840.00
18.09.2026 17:00	10.465	10.4	10.4	10.43	83,272.00
18.09.2026 17:30	10.445	10.39	10.435	10.4	103,387.00
18.09.2026 18:00	10.42	10.375	10.39	10.385	112,209.00
18.09.2026 18:30	10.4	10.275	10.385	10.275	157,522.00
18.09.2026 19:00	10.295	10.19	10.27	10.2107	191,397.00
18.09.2026 19:30	10.25	10.19	10.21	10.24	121,020.00
18.09.2026 20:00	10.29	10.19	10.245	10.19	209,106.00
18.09.2026 20:30	10.305	10.1707	10.185	10.305	273,561.00
18.09.2026 21:00	10.36	10.27	10.305	10.36	246,835.00
18.09.2026 21:30	10.42	10.315	10.365	10.325	380,717.00
18.09.2026 22:00	10.325	10.285	10.325	10.29	382,060.00
18.09.2026 22:30	10.31	10.18	10.285	10.18	510,190.00

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
24.07.2026	8.38	8.06	8.21	8.22	617,304.00
27.07.2026	8.89	8.42	8.42	8.67	1,258,377.00
28.07.2026	9.43	9.00	9.10	9.32	1,456,410.00
29.07.2026	9.67	9.20	9.23	9.65	1,612,782.00
30.07.2026	9.80	9.53	9.65	9.66	1,287,934.00
31.07.2026	9.75	9.46	9.73	9.52	1,158,795.00
03.08.2026	10.30	9.86	10.00	10.15	2,994,491.00
04.08.2026	10.39	9.96	9.96	10.35	3,247,057.00
05.08.2026	10.10	9.26	9.87	9.57	3,188,209.00
06.08.2026	9.64	8.90	9.55	9.21	2,264,969.00
07.08.2026	9.33	9.05	9.19	9.31	1,414,205.00
10.08.2026	9.52	9.10	9.10	9.49	1,334,542.00
11.08.2026	9.67	9.34	9.47	9.37	999,771.00
12.08.2026	9.69	9.11	9.24	9.63	1,345,796.00
13.08.2026	9.81	9.54	9.74	9.75	885,837.00
14.08.2026	9.91	9.69	9.83	9.79	1,330,280.00
17.08.2026	9.75	9.35	9.63	9.45	928,195.00
18.08.2026	9.77	9.49	9.55	9.53	964,707.00
19.08.2026	10.00	9.50	9.53	9.75	963,900.00
20.08.2026	9.70	9.22	9.70	9.29	1,048,462.00
21.08.2026	9.51	9.11	9.26	9.48	1,000,305.00
24.08.2026	9.61	9.22	9.49	9.24	1,156,420.00
25.08.2026	9.47	9.08	9.22	9.33	1,081,093.00
26.08.2026	9.48	9.20	9.37	9.42	986,543.00
27.08.2026	9.69	9.28	9.36	9.57	1,049,282.00
28.08.2026	9.65	9.40	9.55	9.44	799,696.00
31.08.2026	9.45	9.25	9.32	9.37	1,014,857.00
01.09.2026	9.57	9.15	9.46	9.21	681,354.00
02.09.2026	9.48	9.08	9.24	9.19	919,760.00
03.09.2026	9.45	9.05	9.33	9.33	1,302,036.00
04.09.2026	9.51	9.08	9.22	9.45	988,441.00
08.09.2026	9.42	9.04	9.35	9.19	1,012,350.00
09.09.2026	9.44	8.84	9.23	8.99	1,926,652.00
10.09.2026	8.92	8.60	8.77	8.84	1,695,695.00
11.09.2026	10.60	9.35	9.55	10.58	4,155,092.00
14.09.2026	11.03	10.39	10.49	10.86	2,814,653.00
15.09.2026	10.93	10.61	10.75	10.66	1,977,396.00
16.09.2026	10.76	10.43	10.57	10.50	1,981,861.00
17.09.2026	10.53	10.02	10.45	10.28	1,765,258.00
18.09.2026	10.54	10.17	10.24	10.18	2,278,105.00

צרו איתנו קשר *5988