גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד מטיריאלס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 21:34

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד מטיריאלס

Applied Materials

מניה AMAT 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	540.93	540.93	540.93	540.93	0.00
16:50	543.46	543.46	543.46	543.46	117,866.00
17:00	538.08	538.08	538.08	538.08	113,293.00
17:10	531.55	531.55	531.55	531.55	109,493.00
17:20	528.65	528.65	528.65	528.65	80,943.00
17:30	538.09	538.09	538.09	538.09	56,578.00
17:40	535.725	535.725	535.725	535.725	54,141.00
17:50	533.745	533.745	533.745	533.745	48,201.00
18:00	535.08	535.08	535.08	535.08	35,675.00
18:10	538.34	538.34	538.34	538.34	39,516.00
18:20	535.88	535.88	535.88	535.88	57,692.00
18:30	537.21	537.21	537.21	537.21	22,710.00
18:40	539.32	539.32	539.32	539.32	64,960.00
18:50	536.29	536.29	536.29	536.29	26,970.00
19:00	538.7657	538.7657	538.7657	538.7657	32,884.00
19:10	540.25	540.25	540.25	540.25	26,754.00
19:20	538.065	538.065	538.065	538.065	35,520.00
19:30	538.17	538.17	538.17	538.17	50,497.00
19:40	537.59	537.59	537.59	537.59	38,183.00
19:50	538.89	538.89	538.89	538.89	22,071.00
20:00	538.615	538.615	538.615	538.615	25,702.00
20:10	539.88	539.88	539.88	539.88	19,533.00
20:20	539.24	539.24	539.24	539.24	36,095.00
20:30	539.73	539.73	539.73	539.73	40,380.00
20:40	539.42	539.42	539.42	539.42	34,222.00
20:50	539.15	539.15	539.15	539.15	30,319.00
21:00	537.95	537.95	537.95	537.95	25,314.00
21:10	537.74	537.74	537.74	537.74	22,794.00
21:20	536.59	536.59	536.59	536.59	16,576.00
21:30	537.41	537.41	537.41	537.41	21,012.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.08.2026 17:00	510.885	498.99	502.325	509.575	25,078,326.00
03.08.2026 17:30	516.63	508.3473	510.64	515.96	31,283,325.00
03.08.2026 18:00	515.08	505.76	514.565	506.45	57,321,183.00
03.08.2026 18:30	512.64	506.95	506.95	511.33	65,714,620.00
03.08.2026 19:00	516.505	511.84	511.84	512.62	48,634,999.00
03.08.2026 19:30	513.23	510.835	511.995	511.29	69,462,941.00
03.08.2026 20:00	514.53	511.13	511.385	513.87	83,587,735.00
03.08.2026 20:30	518.33	513.38	514.255	518.33	92,881,986.00
03.08.2026 21:00	519.055	515.61	518.425	515.885	82,608,623.00
03.08.2026 21:30	515.96	513.54	515.66	514.325	100,254,819.00
03.08.2026 22:00	516.25	514.57	515.57	514.94	100,321,805.00
03.08.2026 22:30	518.17	514.3	514.95	518.05	97,181,047.00
04.08.2026 16:30	546.5799	536.38	545.025	540.59	13,547,965.00
04.08.2026 17:00	544.44	536.65	540	538.2	25,803,269.00
04.08.2026 17:30	541.065	537.895	538.41	540.2608	30,620,232.00
04.08.2026 18:00	546.55	540.71	540.71	544.38	46,324,062.00
04.08.2026 18:30	546.965	543.97	544.22	544	63,182,718.00
04.08.2026 19:00	546.82	544.59	545.41	545.26	54,689,317.00
04.08.2026 19:30	547.79	544.93	544.93	547.065	77,212,577.00
04.08.2026 20:00	548.33	545.4	547.425	548.01	90,793,266.00
04.08.2026 20:30	549.38	546.4	547.81	546.4	97,356,302.00
04.08.2026 21:00	548.0503	544.69	546.09	547.965	98,543,133.00
04.08.2026 21:30	548.5	546.27	547.95	547.81	113,105,165.00
04.08.2026 22:00	549.5	546.811	548.84	546.811	113,557,267.00
04.08.2026 22:30	549.36	546.19	546.7	546.53	121,755,469.00
05.08.2026 16:30	552.98	539.617	539.617	552.98	9,236,587.00
05.08.2026 17:00	549.595	538.73	549.595	539.71	14,215,035.00
05.08.2026 17:30	537.51	531.47	536.515	535.015	17,970,565.00
05.08.2026 18:00	538.69	534.56	535.25	538.2365	26,111,755.00
05.08.2026 18:30	542.35	537.41	540.635	538.51	29,915,442.00
05.08.2026 19:00	544.06	538.015	538.015	544.06	28,280,407.00
05.08.2026 19:30	543.98	541.04	543.75	543.32	29,609,675.00
05.08.2026 20:00	542.95	540.035	542.94	540.73	69,699,764.00
05.08.2026 20:30	541.51	539.52	540.1389	541.01	83,785,766.00
05.08.2026 21:00	541.765	539.56	541.175	541.13	84,919,366.00
05.08.2026 21:30	541.16	539.29	540.89	539.865	64,448,039.00
05.08.2026 22:00	543.645	540.435	540.435	542.55	79,857,613.00
05.08.2026 22:30	542.41	535.16	542.41	535.16	96,166,976.00
06.08.2026 16:30	529.2186	512.155	526.375	527.64	8,735,823.00
06.08.2026 17:00	536.47	526.061	528.865	533.16	20,578,181.00
06.08.2026 17:30	537.53	529.92	535.095	533.825	24,039,627.00
06.08.2026 18:00	539.38	532.2625	534.41	535.095	36,188,002.00
06.08.2026 18:30	537.43	532.88	536.56	533.14	49,584,396.00
06.08.2026 19:00	534.205	527.51	532.82	528.435	37,498,409.00
06.08.2026 19:30	533.3	528.32	528.32	532.41	44,155,138.00
06.08.2026 20:00	532.995	529.92	532.23	530.725	54,447,627.00
06.08.2026 20:30	531.27	528.69	530.8	529.97	57,148,159.00
06.08.2026 21:00	532.212	528.61	530.44	531.24	62,267,931.00
06.08.2026 21:30	531.33	528.18	530.75	530.3201	61,315,806.00
06.08.2026 22:00	533.0199	529.2	530.785	529.6	66,318,759.00
06.08.2026 22:30	531.23	527.07	529.89	527.07	58,634,640.00
07.08.2026 16:30	545	532	538.23	534.64	13,091,780.00
07.08.2026 17:00	540.13	528.385	534.83	538.47	28,281,444.00
07.08.2026 17:30	537.37	532.6	537.18	534.875	35,950,549.00
07.08.2026 18:00	539.09	535.49	535.64	537.56	41,163,356.00
07.08.2026 18:30	539.82	534.83	539.21	538.325	46,945,198.00
07.08.2026 19:00	540.57	536.44	538.46	537.67	51,176,827.00
07.08.2026 19:30	540.05	535.705	535.705	538.75	62,788,212.00
07.08.2026 20:00	541	538.41	538.705	539.825	66,784,086.00
07.08.2026 20:30	539.905	537.6	539.905	538.21	80,613,688.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.08.2025	185.38	182.62	183.15	184.87	4,332,244.00
11.08.2025	189.72	183.78	187.15	184.38	7,811,074.00
12.08.2025	189.73	184.28	185.73	188.45	5,603,940.00
13.08.2025	191.14	188.73	189.80	190.03	5,916,118.00
14.08.2025	190.03	186.78	187.86	188.24	9,348,642.00
15.08.2025	167.50	161.71	162.70	161.76	31,715,420.00
18.08.2025	164.55	161.75	161.81	163.53	10,097,700.00
19.08.2025	165.20	161.49	164.24	162.22	8,756,599.00
20.08.2025	161.97	157.94	161.80	160.96	9,313,767.00
21.08.2025	161.29	159.08	159.94	159.84	8,284,319.00
22.08.2025	165.00	159.98	160.68	162.49	7,437,878.00
25.08.2025	162.62	160.75	162.31	161.99	4,148,708.00
26.08.2025	164.81	161.68	162.01	164.51	6,758,978.00
27.08.2025	164.65	162.55	163.26	164.39	4,618,391.00
28.08.2025	166.16	163.74	164.72	165.27	7,893,166.00
29.08.2025	163.66	159.43	162.87	160.76	7,194,075.00
02.09.2025	158.30	156.01	156.72	157.57	7,673,429.00
03.09.2025	158.05	154.46	158.05	156.25	7,328,656.00
04.09.2025	159.67	155.40	155.94	158.24	6,238,599.00
05.09.2025	162.85	158.82	160.26	162.75	7,032,517.00
08.09.2025	164.65	161.85	163.80	162.05	7,929,684.00
09.09.2025	164.26	161.75	161.92	163.50	5,244,074.00
10.09.2025	165.40	162.55	164.30	163.42	5,685,779.00
11.09.2025	170.66	164.00	164.00	170.15	8,980,609.00
12.09.2025	169.67	167.18	167.91	167.80	5,165,583.00
15.09.2025	171.06	168.53	169.11	170.93	3,991,368.00
16.09.2025	174.10	171.58	172.46	173.54	6,442,751.00
17.09.2025	179.55	173.97	174.25	178.13	9,582,174.00
18.09.2025	191.55	183.86	188.00	189.77	8,668,540.00
19.09.2025	191.85	188.66	190.98	190.10	15,617,090.00
22.09.2025	201.15	192.43	193.87	200.52	12,047,970.00
23.09.2025	204.10	198.80	201.23	200.86	5,807,903.00
24.09.2025	203.75	197.40	199.08	201.44	4,547,555.00
25.09.2025	200.72	196.20	199.02	199.60	4,188,586.00
26.09.2025	205.20	197.39	200.00	203.91	3,176,379.00
29.09.2025	210.50	204.68	206.44	204.95	7,153,945.00
30.09.2025	210.27	202.88	204.05	204.74	8,995,370.00
01.10.2025	218.16	203.61	204.74	217.77	5,319,659.00
02.10.2025	226.40	218.73	225.00	223.59	7,502,224.00
03.10.2025	220.50	215.60	219.91	217.53	5,501,803.00
06.10.2025	226.49	220.79	222.34	223.91	5,470,801.00
07.10.2025	224.83	211.27	223.91	211.56	8,074,577.00
08.10.2025	218.65	209.00	210.00	217.51	5,746,112.00
09.10.2025	220.86	215.51	217.00	220.30	5,073,476.00
10.10.2025	224.47	209.73	220.70	209.95	9,947,943.00
13.10.2025	221.13	217.03	220.55	219.48	5,500,326.00
14.10.2025	221.65	213.71	213.90	218.19	6,159,310.00
15.10.2025	228.10	220.52	224.01	227.58	5,712,073.00
16.10.2025	232.07	224.03	230.30	227.72	5,804,547.00
17.10.2025	227.36	222.70	226.47	224.99	3,834,735.00
20.10.2025	231.33	226.53	227.00	228.13	3,979,912.00
21.10.2025	228.16	225.21	225.92	226.00	3,609,486.00
22.10.2025	226.77	216.07	226.00	220.56	5,456,731.00
23.10.2025	230.54	218.12	218.39	228.47	5,139,500.00
24.10.2025	230.72	226.29	229.00	228.75	3,787,941.00
27.10.2025	235.79	231.13	233.33	231.33	6,018,720.00
28.10.2025	231.01	227.08	230.00	227.64	4,744,912.00
29.10.2025	237.39	232.00	232.90	235.75	5,925,246.00

צרו איתנו קשר *5988