גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

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	13.32	13.32	13.32	13.32	0.00
16:50	13.29	13.29	13.29	13.29	12,745.00
17:00	13.27	13.27	13.27	13.27	9,037.00
17:10	13.38	13.38	13.38	13.38	15,675.00
17:20	13.38	13.38	13.38	13.38	7,059.00
17:30	13.43	13.43	13.43	13.43	8,150.00
17:40	13.39	13.39	13.39	13.39	7,780.00
17:50	13.42	13.42	13.42	13.42	7,113.00
18:00	13.39	13.39	13.39	13.39	6,832.00
18:10	13.365	13.365	13.365	13.365	5,561.00
18:20	13.405	13.405	13.405	13.405	8,539.00
18:30	13.375	13.375	13.375	13.375	7,126.00
18:40	13.37	13.37	13.37	13.37	11,068.00
18:50	13.4	13.4	13.4	13.4	3,790.00
19:00	13.435	13.435	13.435	13.435	6,555.00
19:10	13.435	13.435	13.435	13.435	11,146.00
19:20	13.48	13.48	13.48	13.48	11,299.00
19:30	13.475	13.475	13.475	13.475	5,528.00
19:40	13.49	13.49	13.49	13.49	10,875.00
19:50	13.495	13.495	13.495	13.495	7,706.00
20:00	13.455	13.455	13.455	13.455	10,226.00
20:10	13.43	13.43	13.43	13.43	5,352.00
20:20	13.445	13.445	13.445	13.445	4,323.00
20:30	13.455	13.455	13.455	13.455	5,045.00
20:40	13.435	13.435	13.435	13.435	9,711.00
20:50	13.415	13.415	13.415	13.415	11,061.00
21:00	13.405	13.405	13.405	13.405	11,627.00
21:10	13.435	13.435	13.435	13.435	5,102.00
21:20	13.439	13.439	13.439	13.439	10,528.00
21:30	13.425	13.425	13.425	13.425	5,807.00
21:40	13.42	13.42	13.42	13.42	3,865.00
21:50	13.425	13.425	13.425	13.425	7,691.00
22:00	13.435	13.435	13.435	13.435	6,947.00
22:10	13.425	13.425	13.425	13.425	7,586.00
22:20	13.43	13.43	13.43	13.43	10,888.00
22:30	13.425	13.425	13.425	13.425	15,324.00
22:40	13.43	13.43	13.43	13.43	12,909.00
22:50	13.415	13.415	13.415	13.415	11,918.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	13.52	13.41	13.52	13.48	43,024.00
02.09.2026 17:30	13.525	13.45	13.48	13.455	46,211.00
02.09.2026 18:00	13.471	13.325	13.471	13.325	40,154.00
02.09.2026 18:30	13.36	13.32	13.32	13.33	61,562.00
02.09.2026 19:00	13.33	13.24	13.33	13.2561	74,591.00
02.09.2026 19:30	13.29	13.222	13.25	13.27	97,290.00
02.09.2026 20:00	13.275	13.23	13.275	13.24	83,464.00
02.09.2026 20:30	13.25	13.2	13.25	13.21	88,633.00
02.09.2026 21:00	13.275	13.2	13.205	13.2631	118,643.00
02.09.2026 21:30	13.28	13.2	13.28	13.235	144,892.00
02.09.2026 22:00	13.395	13.29	13.295	13.39	269,734.00
02.09.2026 22:30	13.415	13.32	13.39	13.36	518,071.00
03.09.2026 16:30	13.72	13.56	13.64	13.56	44,179.00
03.09.2026 17:00	13.625	13.54	13.576	13.575	100,344.00
03.09.2026 17:30	13.58	13.38	13.58	13.43	118,751.00
03.09.2026 18:00	13.505	13.42	13.42	13.46	82,899.00
03.09.2026 18:30	13.471	13.415	13.455	13.455	105,405.00
03.09.2026 19:00	13.495	13.44	13.455	13.475	120,168.00
03.09.2026 19:30	13.495	13.455	13.47	13.47	141,116.00
03.09.2026 20:00	13.515	13.445	13.47	13.5	212,946.00
03.09.2026 20:30	13.585	13.49	13.495	13.57	270,016.00
03.09.2026 21:00	13.63	13.57	13.57	13.6	274,673.00
03.09.2026 21:30	13.59	13.525	13.58	13.525	269,051.00
03.09.2026 22:00	13.525	13.5	13.52	13.515	325,113.00
03.09.2026 22:30	13.58	13.48	13.51	13.575	374,117.00
04.09.2026 16:30	13.5071	13.21	13.47	13.28	16,122.00
04.09.2026 17:00	13.45	13.28	13.28	13.44	30,125.00
04.09.2026 17:30	13.445	13.375	13.445	13.375	45,347.00
04.09.2026 18:00	13.41	13.365	13.375	13.371	44,378.00
04.09.2026 18:30	13.44	13.36	13.365	13.44	34,311.00
04.09.2026 19:00	13.485	13.435	13.44	13.485	43,288.00
04.09.2026 19:30	13.495	13.44	13.48	13.44	63,266.00
04.09.2026 20:00	13.459	13.425	13.43	13.445	71,732.00
04.09.2026 20:30	13.445	13.39	13.445	13.421	121,917.00
04.09.2026 21:00	13.445	13.425	13.43	13.43	114,369.00
04.09.2026 21:30	13.44	13.42	13.42	13.435	103,242.00
04.09.2026 22:00	13.435	13.42	13.435	13.43	121,049.00
04.09.2026 22:30	13.445	13.41	13.425	13.425	191,652.00

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
29.06.2026	11.36	10.98	10.98	11.07	2,180,201.00
30.06.2026	11.36	10.85	10.90	11.21	1,272,423.00
01.07.2026	11.75	11.41	11.50	11.44	2,339,578.00
02.07.2026	11.56	11.31	11.35	11.46	1,027,657.00
06.07.2026	12.06	11.31	11.32	12.05	1,442,658.00
07.07.2026	12.95	12.38	12.52	12.51	2,825,369.00
08.07.2026	12.44	12.14	12.26	12.35	458,372.00
09.07.2026	12.67	12.07	12.21	12.67	1,055,940.00
10.07.2026	12.94	12.29	12.77	12.38	511,967.00
13.07.2026	12.75	12.41	12.53	12.68	872,732.00
14.07.2026	13.02	12.05	12.06	12.99	1,567,367.00
15.07.2026	13.47	13.02	13.17	13.09	1,621,007.00
16.07.2026	13.36	12.92	13.20	13.19	1,763,129.00
17.07.2026	13.33	12.99	13.15	13.22	1,260,213.00
20.07.2026	13.40	13.06	13.11	13.24	1,136,788.00
21.07.2026	13.26	12.98	13.15	13.01	1,547,885.00
22.07.2026	12.95	11.84	12.93	11.98	1,164,219.00
23.07.2026	12.28	11.74	12.08	11.83	1,474,877.00
24.07.2026	12.29	11.92	12.08	12.23	818,234.00
27.07.2026	12.94	12.40	12.52	12.81	1,633,687.00
28.07.2026	13.20	12.71	12.83	12.91	2,069,210.00
29.07.2026	13.23	12.85	13.00	13.02	1,010,647.00
30.07.2026	12.99	12.56	12.77	12.82	1,629,255.00
31.07.2026	13.04	12.60	12.66	13.03	1,163,242.00
03.08.2026	13.65	13.27	13.44	13.36	1,131,725.00
04.08.2026	13.67	13.08	13.16	13.50	1,345,907.00
05.08.2026	13.79	13.30	13.79	13.40	1,321,086.00
06.08.2026	13.33	12.74	13.12	12.79	2,286,021.00
07.08.2026	13.10	12.42	12.47	12.79	1,949,005.00
10.08.2026	13.20	12.64	12.64	12.99	1,353,366.00
11.08.2026	13.15	12.80	12.93	13.13	1,360,796.00
12.08.2026	13.07	12.81	12.88	13.02	1,175,954.00
13.08.2026	13.77	12.93	13.08	13.75	1,831,261.00
14.08.2026	13.82	13.40	13.78	13.48	818,159.00
17.08.2026	13.60	13.16	13.58	13.25	1,304,383.00
18.08.2026	13.51	13.26	13.34	13.32	683,210.00
19.08.2026	13.50	13.22	13.33	13.28	630,666.00
20.08.2026	13.26	12.93	13.21	13.13	1,082,881.00
21.08.2026	13.38	12.94	13.13	13.37	789,432.00
24.08.2026	13.41	13.19	13.34	13.24	680,514.00
25.08.2026	13.34	12.94	13.17	13.07	1,100,637.00
26.08.2026	13.39	12.78	12.85	13.21	700,460.00
27.08.2026	14.39	13.40	13.43	14.30	1,741,560.00
28.08.2026	14.32	13.93	14.20	14.00	824,845.00
31.08.2026	14.05	13.78	13.90	13.92	928,831.00
01.09.2026	13.90	13.49	13.82	13.50	937,496.00
02.09.2026	13.53	13.20	13.50	13.35	885,039.00
03.09.2026	13.72	13.37	13.65	13.57	901,608.00
04.09.2026	13.51	13.21	13.42	13.43	716,837.00

צרו איתנו קשר *5988