גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 22:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלומיס

Alumis

מניה ALMS 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	28.18	28.18	28.18	28.18	0.00
16:50	27.83	27.83	27.83	27.83	9,817.00
17:00	27.575	27.575	27.575	27.575	67,801.00
17:10	27.31	27.31	27.31	27.31	13,681.00
17:20	27.62	27.62	27.62	27.62	16,965.00
17:30	27.63	27.63	27.63	27.63	16,715.00
17:40	27.205	27.205	27.205	27.205	21,521.00
17:50	27.13	27.13	27.13	27.13	9,211.00
18:00	27.07	27.07	27.07	27.07	13,864.00
18:10	27.05	27.05	27.05	27.05	8,439.00
18:20	27.38	27.38	27.38	27.38	6,399.00
18:30	27.715	27.715	27.715	27.715	39,094.00
18:40	27.79	27.79	27.79	27.79	11,893.00
18:50	27.775	27.775	27.775	27.775	14,503.00
19:00	27.915	27.915	27.915	27.915	17,892.00
19:10	28.14	28.14	28.14	28.14	48,832.00
19:20	28.2	28.2	28.2	28.2	21,535.00
19:30	28.255	28.255	28.255	28.255	5,054.00
19:40	28.105	28.105	28.105	28.105	9,434.00
19:50	28.1	28.1	28.1	28.1	5,777.00
20:00	28.005	28.005	28.005	28.005	4,903.00
20:10	28.005	28.005	28.005	28.005	8,684.00
20:20	27.975	27.975	27.975	27.975	3,615.00
20:30	27.975	27.975	27.975	27.975	0.00
20:40	27.975	27.975	27.975	27.975	0.00
20:50	27.975	27.975	27.975	27.975	0.00
21:00	28.01	28.01	28.01	28.01	22,798.00
21:10	28.01	28.01	28.01	28.01	2,686.00
21:20	27.94	27.94	27.94	27.94	5,667.00
21:30	27.825	27.825	27.825	27.825	4,476.00
21:40	27.8	27.8	27.8	27.8	6,980.00
21:50	27.94	27.94	27.94	27.94	26,380.00
22:00	27.825	27.825	27.825	27.825	10,054.00
22:10	27.79	27.79	27.79	27.79	6,328.00
22:20	27.64	27.64	27.64	27.64	24,632.00
22:30	27.66	27.66	27.66	27.66	16,587.00
22:40	27.75	27.75	27.75	27.75	13,628.00
22:50	27.525	27.525	27.525	27.525	22,154.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	28.755	27.86	27.94	28.63	202,280.00
17.07.2026 17:30	28.95	28.4417	28.5	28.68	219,364.00
17.07.2026 18:00	28.77	28.235	28.77	28.34	296,184.00
17.07.2026 18:30	28.47	28.11	28.35	28.455	274,213.00
17.07.2026 19:00	28.71	28.41	28.46	28.58	314,617.00
17.07.2026 19:30	28.78	28.45	28.49	28.77	207,246.00
17.07.2026 20:00	28.89	28.735	28.82	28.84	428,885.00
17.07.2026 20:30	28.945	28.79	28.85	28.8003	342,870.00
17.07.2026 21:00	28.88	28.66	28.79	28.775	390,849.00
17.07.2026 21:30	28.86	28.65	28.73	28.84	464,760.00
17.07.2026 22:00	28.83	28.6025	28.81	28.74	544,847.00
17.07.2026 22:30	28.89	28.69	28.77	28.7	806,551.00
20.07.2026 16:30	29.5	28.55	28.55	28.83	18,631.00
20.07.2026 17:00	28.93	28.49	28.93	28.719	38,506.00
20.07.2026 17:30	28.865	28.385	28.8	28.385	36,820.00
20.07.2026 18:00	28.665	28.32	28.32	28.56	50,860.00
20.07.2026 18:30	28.65	28.4801	28.61	28.533	60,901.00
20.07.2026 19:00	28.86	28.58	28.58	28.645	77,629.00
20.07.2026 19:30	28.6	28.32	28.6	28.5	83,629.00
20.07.2026 20:00	28.565	28.4	28.48	28.41	82,528.00
20.07.2026 20:30	28.54	28.4	28.41	28.435	75,553.00
20.07.2026 21:00	28.72	28.495	28.51	28.62	102,549.00
20.07.2026 21:30	28.59	28.3036	28.59	28.34	109,698.00
20.07.2026 22:00	28.37	28.11	28.37	28.175	228,785.00
20.07.2026 22:30	28.3	27.94	28.175	27.94	310,735.00
21.07.2026 16:30	28.86	28.2	28.86	28.62	8,615.00
21.07.2026 17:00	29.16	28.55	28.615	29.02	26,026.00
21.07.2026 17:30	29.335	29.005	29.005	29.115	28,756.00
21.07.2026 18:00	29.2494	28.968	29.15	29.24	76,930.00
21.07.2026 18:30	29.266	28.93	29.19	29.15	109,095.00
21.07.2026 19:00	29.2	29.095	29.16	29.15	76,924.00
21.07.2026 19:30	29.4497	29.1	29.1	29.4497	127,060.00
21.07.2026 20:00	29.575	29.24	29.4539	29.26	154,647.00
21.07.2026 20:30	29.37	29.18	29.18	29.37	70,909.00
21.07.2026 21:00	29.43	29.33	29.4	29.33	58,908.00
21.07.2026 21:30	29.54	29.32	29.34	29.45	114,567.00
21.07.2026 22:00	29.76	29.45	29.45	29.755	132,475.00
21.07.2026 22:30	30.07	29.75	29.75	30.04	167,567.00
22.07.2026 16:30	29.58	28.56	29.555	28.89	40,549.00
22.07.2026 17:00	29.29	28.7952	28.8	29.22	129,112.00
22.07.2026 17:30	29.31	29.03	29.23	29.2	159,944.00
22.07.2026 18:00	29.32	28.8301	29.24	29.105	177,602.00
22.07.2026 18:30	29.03	28.815	28.97	28.835	136,825.00
22.07.2026 19:00	28.86	28.67	28.845	28.67	120,757.00
22.07.2026 19:30	28.705	28.53	28.7	28.53	191,236.00
22.07.2026 20:00	28.5	28.28	28.5	28.475	250,503.00
22.07.2026 20:30	28.76	28.425	28.4325	28.76	323,033.00
22.07.2026 21:00	28.73	28.5	28.73	28.5	269,631.00
22.07.2026 21:30	28.6	28.44	28.47	28.59	305,314.00
22.07.2026 22:00	28.75	28.505	28.62	28.73	321,413.00
22.07.2026 22:30	28.85	28.535	28.69	28.785	424,775.00
23.07.2026 16:30	28.6	27.8206	28.24	28	54,787.00
23.07.2026 17:00	28.15	27.93	28.12	28.15	96,456.00
23.07.2026 17:30	28.4275	28.1	28.1	28.39	95,317.00
23.07.2026 18:00	28.235	27.71	28.21	27.82	194,613.00
23.07.2026 18:30	28	27.72	27.82	28	90,869.00
23.07.2026 19:00	28.3	28.03	28.03	28.3	130,663.00
23.07.2026 19:30	28.3	28.16	28.22	28.28	172,621.00
23.07.2026 20:00	28.36	28.125	28.285	28.29	210,074.00
23.07.2026 20:30	28.265	28.08	28.2625	28.17	218,915.00
23.07.2026 21:00	28.175	27.985	28.165	28.035	171,938.00
23.07.2026 21:30	28.18	28.01	28.045	28.15	179,372.00
23.07.2026 22:00	28.18	28.08	28.12	28.18	203,500.00
23.07.2026 22:30	28.445	28.08	28.19	28.28	356,219.00
24.07.2026 16:30	28.505	27.36	28.48	27.58	54,113.00
24.07.2026 17:00	27.69	27.265	27.62	27.43	118,072.00
24.07.2026 17:30	27.36	26.99	27.36	27.04	151,442.00
24.07.2026 18:00	27.75	26.98	27.125	27.7	211,177.00
24.07.2026 18:30	28.145	27.7	27.7	28.135	258,380.00
24.07.2026 19:00	28.33	28.02	28.06	28.155	420,823.00
24.07.2026 19:30	28.135	27.95	28.105	28.09	297,199.00
24.07.2026 20:00	28.085	27.945	28.085	27.975	181,255.00
24.07.2026 20:30	28.1	28	28.01	28.07	79,820.00
24.07.2026 21:00	28.09	27.78	28.09	27.81	255,690.00
24.07.2026 21:30	28.06	27.74	27.79	27.8	397,098.00
24.07.2026 22:00	27.795	27.51	27.79	27.64	625,171.00
24.07.2026 22:30	27.92	27.46	27.64	27.92	831,733.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	26.27	24.41	26.21	24.52	1,669,908.00
26.01.2026	26.63	23.45	24.30	26.31	1,622,866.00
27.01.2026	26.96	25.53	26.21	26.00	807,933.00
28.01.2026	28.12	25.14	26.00	27.71	2,285,287.00
29.01.2026	28.29	26.60	27.50	26.84	820,209.00
30.01.2026	26.63	24.44	26.41	24.51	1,200,195.00
02.02.2026	27.25	24.26	24.46	26.42	1,144,615.00
03.02.2026	27.22	26.02	27.00	27.04	612,634.00
04.02.2026	27.08	25.59	27.08	26.35	443,143.00
05.02.2026	27.61	25.70	26.23	26.34	678,722.00
06.02.2026	27.78	26.08	26.97	26.19	909,374.00
09.02.2026	26.39	25.20	26.39	26.12	713,229.00
10.02.2026	27.32	26.05	26.10	26.60	575,734.00
11.02.2026	27.25	25.05	26.55	25.63	936,744.00
12.02.2026	27.79	24.80	25.63	26.80	1,015,361.00
13.02.2026	28.00	26.00	26.77	26.54	862,028.00
17.02.2026	27.08	25.70	26.09	26.58	670,626.00
18.02.2026	27.68	26.58	26.58	27.51	773,571.00
19.02.2026	30.60	27.12	27.51	29.21	2,196,972.00
20.02.2026	28.92	27.82	28.55	27.97	816,340.00
23.02.2026	28.92	27.04	28.35	27.65	1,068,618.00
24.02.2026	28.60	27.45	27.55	28.08	812,904.00
25.02.2026	30.03	28.64	28.88	29.39	788,869.00
26.02.2026	30.00	28.62	29.24	29.98	764,728.00
27.02.2026	29.76	29.07	29.72	29.69	837,102.00
02.03.2026	30.06	28.46	28.97	29.72	618,074.00
03.03.2026	29.55	27.73	28.76	28.15	679,744.00
04.03.2026	29.39	28.19	28.41	28.87	728,684.00
05.03.2026	28.72	26.47	28.52	27.64	962,051.00
06.03.2026	27.96	26.51	26.99	26.90	730,015.00
09.03.2026	27.45	25.45	26.90	26.84	1,166,368.00
10.03.2026	28.44	26.23	27.06	28.10	873,030.00
11.03.2026	28.36	26.08	28.10	26.34	719,461.00
12.03.2026	26.20	24.88	25.89	25.03	987,825.00
13.03.2026	26.25	24.56	25.51	24.81	892,243.00
16.03.2026	26.36	25.27	25.40	26.20	1,055,790.00
17.03.2026	26.46	25.08	26.19	26.21	1,124,210.00
18.03.2026	26.33	24.90	26.33	25.42	971,258.00
19.03.2026	25.71	24.57	24.91	25.38	519,753.00
20.03.2026	25.26	24.00	24.84	25.06	3,678,210.00
23.03.2026	25.56	22.96	24.81	23.36	1,462,507.00
24.03.2026	23.31	22.08	22.96	23.07	802,610.00
25.03.2026	24.94	23.44	23.47	24.81	1,482,650.00
26.03.2026	26.40	24.72	24.72	26.32	728,512.00
27.03.2026	26.25	24.25	26.10	24.80	1,033,560.00
30.03.2026	24.67	19.86	24.00	20.21	3,624,396.00
31.03.2026	23.35	20.20	20.20	22.03	1,913,601.00
01.04.2026	24.27	22.48	22.49	22.73	1,100,262.00
02.04.2026	23.89	21.62	21.96	23.37	963,249.00
06.04.2026	23.36	21.66	23.28	21.94	1,064,684.00
07.04.2026	22.31	21.00	21.71	22.31	812,060.00
08.04.2026	23.79	22.65	23.34	22.71	948,630.00
09.04.2026	23.19	22.26	22.42	22.94	652,607.00
10.04.2026	23.44	22.65	23.04	23.05	599,817.00
13.04.2026	23.50	22.20	23.01	22.52	920,487.00
14.04.2026	23.67	22.63	22.63	22.89	922,902.00
15.04.2026	24.20	22.94	23.10	24.16	866,123.00
16.04.2026	25.85	24.20	24.20	25.00	1,066,962.00
17.04.2026	25.91	24.89	25.75	24.99	843,250.00
20.04.2026	25.09	24.50	24.77	24.71	606,146.00
21.04.2026	26.08	24.53	24.87	24.98	1,201,477.00
22.04.2026	26.08	24.85	25.33	25.89	989,647.00
23.04.2026	28.28	25.84	26.07	25.99	1,207,479.00
24.04.2026	26.19	24.83	26.04	24.93	913,927.00
27.04.2026	25.26	24.03	24.20	24.75	787,978.00
28.04.2026	25.63	23.58	24.78	24.02	807,448.00
29.04.2026	24.05	22.84	23.89	22.89	758,154.00
30.04.2026	24.74	22.93	22.93	24.69	718,372.00
01.05.2026	25.44	24.34	24.81	25.18	612,792.00
05.05.2026	26.33	25.27	25.70	26.13	682,108.00
06.05.2026	26.50	25.46	26.17	25.50	397,391.00
07.05.2026	25.45	23.62	25.43	23.76	651,878.00
08.05.2026	24.36	23.44	23.95	23.66	791,078.00
11.05.2026	25.10	23.50	23.70	23.67	546,318.00
12.05.2026	23.66	22.96	23.55	23.51	338,331.00
13.05.2026	25.39	23.00	23.45	24.90	470,322.00
14.05.2026	24.67	23.58	24.53	24.63	279,745.00
15.05.2026	24.72	22.53	22.55	22.87	507,479.00
18.05.2026	23.39	20.53	23.06	21.15	894,466.00
19.05.2026	22.06	20.53	21.11	21.53	929,515.00
20.05.2026	22.20	21.23	22.03	22.04	534,815.00
21.05.2026	22.43	21.48	21.90	22.17	621,902.00
22.05.2026	22.72	21.73	22.25	22.02	400,589.00
26.05.2026	22.56	21.73	22.44	22.33	483,348.00
27.05.2026	22.34	21.18	22.33	21.33	609,463.00
28.05.2026	21.47	21.00	21.31	21.40	313,293.00
29.05.2026	21.65	21.06	21.37	21.60	780,605.00
01.06.2026	21.56	19.72	21.10	20.33	1,042,978.00
02.06.2026	20.41	19.62	20.06	20.04	1,057,750.00
03.06.2026	20.46	19.75	20.22	20.08	776,963.00
04.06.2026	20.99	20.00	20.01	20.39	527,167.00
05.06.2026	21.00	19.03	20.26	19.06	1,096,287.00
08.06.2026	19.97	18.77	19.89	18.99	1,413,105.00
09.06.2026	20.05	18.36	19.32	20.01	1,144,058.00
10.06.2026	20.78	19.97	20.07	20.06	801,812.00
11.06.2026	21.45	20.20	20.36	20.90	1,184,886.00
12.06.2026	24.29	20.91	20.95	24.15	1,593,696.00
15.06.2026	24.83	22.70	24.39	23.00	1,016,055.00
16.06.2026	23.50	22.00	23.08	22.32	600,477.00
17.06.2026	23.95	22.18	22.48	23.05	984,918.00
18.06.2026	24.20	22.82	23.80	23.41	1,527,392.00
22.06.2026	24.89	23.14	23.96	24.60	908,188.00
23.06.2026	24.96	23.47	24.00	24.51	829,274.00
24.06.2026	25.05	24.05	24.35	24.85	671,205.00
25.06.2026	25.77	24.37	24.87	25.03	784,371.00
26.06.2026	26.49	24.71	24.75	26.40	5,616,484.00
29.06.2026	27.36	25.86	26.40	27.14	1,081,049.00
30.06.2026	28.65	26.80	27.25	28.14	1,666,244.00
01.07.2026	28.15	26.17	27.60	26.64	914,725.00
02.07.2026	26.53	25.48	26.46	26.50	1,238,869.00
06.07.2026	28.10	25.96	26.34	27.27	981,181.00
07.07.2026	29.72	27.45	27.68	29.27	2,105,258.00
08.07.2026	31.35	29.03	29.07	29.36	574,234.00
09.07.2026	30.77	29.29	29.45	30.30	1,568,213.00
10.07.2026	30.20	27.42	30.20	28.23	434,574.00
13.07.2026	28.35	27.18	28.07	28.10	914,680.00
14.07.2026	27.93	26.68	27.91	27.28	1,451,247.00
15.07.2026	28.90	26.15	26.92	28.81	1,033,409.00
16.07.2026	28.76	26.85	28.75	27.23	1,057,491.00
17.07.2026	28.96	26.58	26.87	28.66	689,087.00
20.07.2026	29.57	27.92	28.55	27.98	498,485.00
21.07.2026	30.11	28.15	28.16	30.05	629,704.00
22.07.2026	29.60	28.28	29.55	28.81	617,912.00
23.07.2026	28.60	27.69	28.24	28.30	510,288.00

צרו איתנו קשר *5988