גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ביטדיר טכנולוג'יס גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 14.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ביטדיר טכנולוג'יס גרופ

Bitdeer Technologies Group

מניה BTDR 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	12.3	12.3	12.3	12.3	0.00
16:50	12.6196	12.6196	12.6196	12.6196	88,954.00
17:00	12.56	12.56	12.56	12.56	151,453.00
17:10	12.28	12.28	12.28	12.28	82,121.00
17:20	12.28	12.28	12.28	12.28	111,819.00
17:30	12.42	12.42	12.42	12.42	85,057.00
17:40	12.55	12.55	12.55	12.55	61,102.00
17:50	12.48	12.48	12.48	12.48	154,353.00
18:00	12.56	12.56	12.56	12.56	121,085.00
18:10	12.51	12.51	12.51	12.51	54,449.00
18:20	12.58	12.58	12.58	12.58	52,383.00
18:30	12.55	12.55	12.55	12.55	38,956.00
18:40	12.555	12.555	12.555	12.555	29,636.00
18:50	12.495	12.495	12.495	12.495	31,517.00
19:00	12.45	12.45	12.45	12.45	77,192.00
19:10	12.55	12.55	12.55	12.55	31,380.00
19:20	12.43	12.43	12.43	12.43	34,015.00
19:30	12.35	12.35	12.35	12.35	74,405.00
19:40	12.39	12.39	12.39	12.39	21,898.00
19:50	12.33	12.33	12.33	12.33	34,859.00
20:00	12.215	12.215	12.215	12.215	67,170.00
20:10	12.189	12.189	12.189	12.189	49,351.00
20:20	12.115	12.115	12.115	12.115	41,163.00
20:30	12.175	12.175	12.175	12.175	88,817.00
20:40	12.24	12.24	12.24	12.24	20,680.00
20:50	12.2797	12.2797	12.2797	12.2797	34,205.00
21:00	12.455	12.455	12.455	12.455	38,052.00
21:10	12.52	12.52	12.52	12.52	40,096.00
21:20	12.4925	12.4925	12.4925	12.4925	26,064.00
21:30	12.41	12.41	12.41	12.41	34,396.00
21:40	12.465	12.465	12.465	12.465	31,349.00
21:50	12.49	12.49	12.49	12.49	59,788.00
22:00	12.505	12.505	12.505	12.505	41,297.00
22:10	12.5	12.5	12.5	12.5	67,688.00
22:20	12.525	12.525	12.525	12.525	55,468.00
22:30	12.41	12.41	12.41	12.41	86,485.00
22:40	12.415	12.415	12.415	12.415	67,429.00
22:50	12.465	12.465	12.465	12.465	143,102.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2026 17:00	13.385	13.22	13.36	13.36	742,188.00
09.07.2026 17:30	13.65	13.27	13.34	13.65	1,132,019.00
09.07.2026 18:00	13.83	13.5	13.655	13.8201	1,737,934.00
09.07.2026 18:30	13.885	13.725	13.8	13.815	2,294,529.00
09.07.2026 19:00	13.875	13.675	13.75	13.7401	1,932,791.00
09.07.2026 19:30	13.815	13.665	13.76	13.8	2,815,292.00
09.07.2026 20:00	13.895	13.745	13.805	13.89	3,002,463.00
09.07.2026 20:30	13.935	13.8	13.9	13.885	3,008,420.00
09.07.2026 21:00	14.0999	13.88	13.88	14.065	2,828,044.00
09.07.2026 21:30	14.25	14.065	14.065	14.25	2,864,141.00
09.07.2026 22:00	14.5878	14.2	14.25	14.525	3,170,368.00
09.07.2026 22:30	14.61	14.13	14.505	14.3399	3,643,002.00
10.07.2026 16:30	14.75	13.545	14.53	13.545	467,941.00
10.07.2026 17:00	13.6	13.4	13.6	13.41	1,315,606.00
10.07.2026 17:30	13.48	13.19	13.4223	13.195	1,653,512.00
10.07.2026 18:00	13.8	13.19	13.19	13.8	2,105,538.00
10.07.2026 18:30	13.84	13.54	13.84	13.56	2,660,538.00
10.07.2026 19:00	13.745	13.54	13.57	13.645	2,360,522.00
10.07.2026 19:30	13.83	13.645	13.645	13.82	2,466,609.00
10.07.2026 20:00	13.895	13.73	13.8001	13.88	2,547,109.00
10.07.2026 20:30	13.92	13.76	13.88	13.76	2,357,588.00
10.07.2026 21:00	13.84	13.675	13.76	13.705	2,421,870.00
10.07.2026 21:30	13.77	13.635	13.725	13.655	2,485,176.00
10.07.2026 22:00	13.645	13.62	13.645	13.62	92,140.00
10.07.2026 22:30	13.62	13.62	13.62	13.62	3,420,353.00
13.07.2026 16:30	13.171	12.62	12.895	12.76	91,464.00
13.07.2026 17:00	12.94	12.59	12.78	12.92	271,424.00
13.07.2026 17:30	12.93	12.765	12.905	12.875	356,422.00
13.07.2026 18:00	12.85	12.69	12.85	12.735	459,106.00
13.07.2026 18:30	12.75	12.58	12.715	12.6109	693,264.00
13.07.2026 19:00	12.6	12.36	12.6	12.3801	932,339.00
13.07.2026 19:30	12.36	12.165	12.36	12.29	1,415,168.00
13.07.2026 20:00	12.35	12.13	12.29	12.145	1,572,527.00
13.07.2026 20:30	12.16	12.065	12.15	12.13	2,036,252.00
13.07.2026 21:00	12.345	12.16	12.16	12.27	2,468,970.00
13.07.2026 21:30	12.3	12.21	12.23	12.21	2,274,185.00
13.07.2026 22:00	12.325	12.205	12.24	12.21	2,362,078.00
13.07.2026 22:30	12.265	12.075	12.205	12.105	2,897,591.00
14.07.2026 16:30	12.68	12.3	12.66	12.65	174,818.00
14.07.2026 17:00	12.64	12.225	12.64	12.46	426,515.00
14.07.2026 17:30	12.62	12.37	12.46	12.535	818,465.00
14.07.2026 18:00	12.69	12.48	12.5	12.565	1,024,039.00
14.07.2026 18:30	12.585	12.43	12.56	12.51	1,054,625.00
14.07.2026 19:00	12.55	12.32	12.505	12.385	961,365.00
14.07.2026 19:30	12.425	12.2007	12.405	12.21	1,373,811.00
14.07.2026 20:00	12.22	12.0601	12.2094	12.215	1,436,300.00
14.07.2026 20:30	12.475	12.2	12.23	12.42	1,704,751.00
14.07.2026 21:00	12.525	12.395	12.435	12.42	1,938,028.00
14.07.2026 21:30	12.545	12.425	12.425	12.465	1,748,230.00
14.07.2026 22:00	12.54	12.405	12.495	12.405	1,906,345.00
14.07.2026 22:30	12.475	12.355	12.4	12.375	2,539,547.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	24.27	22.28	24.27	22.85	4,800,246.00
04.11.2025	23.21	20.90	21.69	21.34	3,614,039.00
05.11.2025	22.93	21.65	21.80	22.08	2,877,082.00
06.11.2025	22.13	21.03	21.83	21.22	3,280,583.00
07.11.2025	22.41	19.88	20.38	21.99	5,077,035.00
10.11.2025	23.12	17.34	22.98	17.65	8,533,729.00
11.11.2025	17.70	14.96	17.35	15.02	6,565,935.00
12.11.2025	15.54	13.60	15.51	13.94	4,435,298.00
13.11.2025	11.75	10.54	10.86	11.11	19,658,120.00
14.11.2025	11.32	10.21	10.46	10.52	6,800,402.00
17.11.2025	11.10	10.13	10.27	10.63	8,529,247.00
18.11.2025	10.94	10.15	10.33	10.71	4,841,705.00
19.11.2025	10.86	9.92	10.52	10.17	5,991,813.00
20.11.2025	11.43	10.09	10.64	10.15	6,652,793.00
21.11.2025	10.52	9.68	9.94	10.29	6,012,833.00
24.11.2025	11.61	10.41	10.41	11.52	5,536,172.00
25.11.2025	12.14	11.13	11.29	11.92	5,435,333.00
26.11.2025	12.78	11.73	11.94	12.67	6,430,424.00
28.11.2025	13.69	12.91	13.09	13.41	4,345,356.00
01.12.2025	13.19	12.24	12.38	12.95	4,718,634.00
02.12.2025	13.43	12.48	13.01	12.50	4,183,972.00
03.12.2025	12.81	12.27	12.60	12.61	2,920,502.00
04.12.2025	12.78	12.25	12.50	12.65	3,520,140.00
05.12.2025	12.38	11.69	12.32	11.81	4,337,284.00
08.12.2025	12.30	11.63	12.04	12.00	4,487,806.00
09.12.2025	12.60	11.54	11.56	12.22	3,874,961.00
10.12.2025	12.13	11.44	12.02	11.48	3,836,410.00
11.12.2025	11.78	10.85	11.15	11.72	2,604,444.00
12.12.2025	11.91	10.64	11.59	10.65	3,212,529.00
15.12.2025	10.84	9.79	10.70	9.85	4,989,345.00
16.12.2025	10.22	9.65	9.85	10.01	4,827,459.00
17.12.2025	10.49	9.69	10.19	9.76	3,820,520.00
18.12.2025	10.47	9.95	10.32	10.01	3,583,612.00
19.12.2025	11.14	10.24	10.25	11.01	6,581,722.00
22.12.2025	11.75	11.14	11.34	11.28	3,159,291.00
23.12.2025	11.44	10.97	11.04	11.31	1,976,394.00
24.12.2025	11.58	11.05	11.21	11.49	1,153,079.00
26.12.2025	11.51	10.65	11.47	10.74	2,780,661.00
29.12.2025	11.39	10.69	10.71	11.00	2,740,782.00
30.12.2025	11.19	10.79	11.17	10.85	1,566,284.00
31.12.2025	11.26	10.68	10.85	11.21	3,942,983.00
02.01.2026	11.82	11.23	11.41	11.55	2,717,072.00
05.01.2026	12.74	11.95	12.05	12.48	3,700,030.00
06.01.2026	12.62	11.58	12.56	11.97	1,995,415.00
07.01.2026	11.90	11.40	11.90	11.50	1,569,558.00
08.01.2026	12.03	11.30	11.33	11.73	1,996,812.00
09.01.2026	12.21	11.49	11.90	11.51	1,896,437.00
12.01.2026	12.40	11.31	11.43	12.27	2,746,555.00
13.01.2026	13.20	12.23	12.48	12.77	3,529,144.00
14.01.2026	14.80	12.73	13.05	14.76	8,643,459.00
15.01.2026	15.61	14.27	14.73	15.26	5,479,294.00
16.01.2026	16.24	14.75	15.26	15.84	5,416,500.00
20.01.2026	15.06	14.17	14.40	14.57	4,788,913.00
21.01.2026	15.00	13.68	14.93	14.19	3,489,793.00
22.01.2026	14.42	13.78	14.19	14.04	2,983,294.00
23.01.2026	14.83	13.45	14.00	14.53	5,728,321.00
26.01.2026	14.53	13.74	14.15	13.90	4,340,598.00
27.01.2026	14.47	13.56	13.56	14.39	3,609,067.00
28.01.2026	14.64	13.41	14.50	13.97	2,903,259.00
29.01.2026	13.90	12.98	13.90	13.26	3,301,662.00
30.01.2026	13.32	12.60	13.03	13.04	3,428,833.00
02.02.2026	13.48	12.50	12.60	13.19	2,929,006.00
03.02.2026	13.91	12.10	13.15	12.96	3,576,124.00
04.02.2026	12.66	11.39	12.57	12.48	4,198,091.00
05.02.2026	12.30	10.87	11.91	11.01	4,359,188.00
06.02.2026	12.78	11.70	11.98	12.59	3,029,449.00
09.02.2026	13.36	12.20	12.35	13.27	2,189,774.00
10.02.2026	13.28	12.08	13.28	12.20	2,290,724.00
11.02.2026	12.24	11.01	12.13	11.99	4,700,482.00
12.02.2026	11.88	10.31	11.88	10.37	4,255,388.00
13.02.2026	10.89	10.01	10.76	10.08	4,059,366.00
17.02.2026	10.07	9.47	10.00	9.48	4,267,589.00
18.02.2026	9.77	9.45	9.48	9.61	2,686,994.00
19.02.2026	8.46	7.55	8.29	7.94	28,903,170.00
20.02.2026	8.29	7.68	7.90	7.78	26,502,560.00
23.02.2026	8.19	7.59	7.74	8.02	10,290,000.00
24.02.2026	8.67	7.90	8.02	8.38	4,833,527.00
25.02.2026	9.10	8.42	8.81	8.55	3,665,212.00
26.02.2026	8.69	7.84	8.55	7.96	3,822,805.00
27.02.2026	7.88	7.52	7.88	7.70	3,029,705.00
02.03.2026	8.10	7.39	7.43	7.77	3,564,137.00
03.03.2026	7.58	7.06	7.41	7.56	4,391,769.00
04.03.2026	8.34	7.87	7.90	7.91	6,277,553.00
05.03.2026	8.10	7.59	7.70	7.80	4,266,933.00
06.03.2026	7.71	7.18	7.52	7.28	3,055,533.00
09.03.2026	7.47	6.92	7.20	7.42	4,226,063.00
10.03.2026	7.96	7.44	7.61	7.60	4,475,709.00
11.03.2026	8.23	7.60	7.60	7.85	4,338,099.00
12.03.2026	7.70	7.30	7.62	7.34	2,198,697.00
13.03.2026	8.08	7.41	7.65	7.50	3,599,060.00
16.03.2026	8.47	7.97	8.02	8.20	4,502,042.00
17.03.2026	9.60	8.06	8.15	9.25	10,689,710.00
18.03.2026	9.30	8.68	9.00	8.71	5,915,823.00
19.03.2026	8.68	8.14	8.35	8.57	3,655,200.00
20.03.2026	8.68	7.85	8.51	8.11	9,032,697.00
23.03.2026	8.90	8.31	8.32	8.63	3,938,849.00
24.03.2026	8.66	8.11	8.43	8.23	4,419,176.00
25.03.2026	8.79	8.22	8.58	8.60	4,493,197.00
26.03.2026	9.43	8.38	8.43	8.71	6,338,024.00
27.03.2026	8.48	7.99	8.41	8.37	3,662,999.00
30.03.2026	8.88	7.88	8.60	7.88	5,086,841.00
31.03.2026	8.99	8.07	8.26	8.65	4,519,716.00
01.04.2026	9.48	8.75	8.83	9.34	4,582,956.00
02.04.2026	9.40	8.81	8.92	9.35	3,077,339.00
06.04.2026	10.32	9.42	9.42	9.61	2,886,964.00
07.04.2026	9.81	9.33	9.39	9.41	3,507,313.00
08.04.2026	10.48	9.78	10.37	10.36	5,935,682.00
09.04.2026	10.51	9.86	9.95	10.33	3,762,541.00
10.04.2026	10.95	10.44	10.44	10.76	3,102,261.00
13.04.2026	11.31	10.22	10.42	11.25	3,181,932.00
14.04.2026	12.49	11.57	11.71	11.97	5,824,890.00
15.04.2026	12.65	11.96	12.24	12.61	4,246,713.00
16.04.2026	12.77	11.75	12.63	12.42	3,345,590.00
17.04.2026	13.24	12.57	12.99	12.89	7,237,387.00
20.04.2026	13.06	12.35	12.40	13.03	2,902,532.00
21.04.2026	13.16	12.05	13.16	12.08	3,138,690.00
22.04.2026	12.93	12.37	12.60	12.58	3,091,312.00
23.04.2026	12.90	11.84	12.40	12.16	3,224,322.00
24.04.2026	12.65	11.98	12.50	12.06	2,770,152.00
27.04.2026	12.11	11.15	12.06	11.51	3,840,916.00
28.04.2026	11.53	10.81	11.16	11.30	4,351,026.00
29.04.2026	11.22	10.77	11.12	10.83	3,397,629.00
30.04.2026	11.67	10.87	11.07	11.29	3,845,886.00
01.05.2026	12.12	11.31	11.49	11.84	3,065,113.00
05.05.2026	12.52	12.12	12.29	12.48	2,984,388.00
06.05.2026	15.11	12.97	12.99	15.10	8,458,122.00
07.05.2026	14.85	13.34	14.72	13.84	4,427,896.00
08.05.2026	13.92	12.97	13.92	13.47	3,595,997.00
11.05.2026	13.67	12.88	13.39	13.17	4,209,372.00
12.05.2026	13.17	12.28	13.04	12.83	3,422,491.00
13.05.2026	13.39	12.48	12.66	13.22	3,085,761.00
14.05.2026	14.86	12.65	13.33	14.75	7,345,848.00
15.05.2026	14.28	12.95	14.28	13.35	4,141,352.00
18.05.2026	13.58	12.34	13.56	13.15	5,017,461.00
19.05.2026	13.04	12.20	12.92	12.83	5,550,083.00
20.05.2026	13.75	12.83	12.97	13.28	4,549,341.00
21.05.2026	14.99	13.30	13.36	14.92	5,607,582.00
22.05.2026	15.27	14.36	14.86	14.65	4,920,314.00
26.05.2026	15.23	14.37	14.91	15.11	6,873,318.00
27.05.2026	15.93	14.32	15.10	15.54	11,351,660.00
28.05.2026	18.46	14.70	15.07	18.38	12,856,240.00
29.05.2026	18.21	17.04	18.03	17.49	8,072,457.00
01.06.2026	18.95	16.60	17.00	18.51	6,644,781.00
02.06.2026	19.08	18.06	18.20	18.76	5,953,884.00
03.06.2026	20.72	18.23	18.67	19.71	9,456,325.00
04.06.2026	20.11	18.56	19.00	19.63	10,422,210.00
05.06.2026	18.92	16.77	18.70	17.47	9,358,297.00
08.06.2026	18.78	17.66	17.76	18.49	9,385,087.00
09.06.2026	19.23	16.65	18.49	17.41	6,107,610.00
10.06.2026	17.80	15.97	17.21	16.10	6,115,041.00
11.06.2026	17.92	16.00	16.10	17.65	7,107,330.00
12.06.2026	17.92	17.05	17.55	17.83	5,651,920.00
15.06.2026	19.38	18.14	19.00	18.32	4,878,848.00
16.06.2026	19.16	18.05	18.19	18.25	3,864,440.00
17.06.2026	19.05	17.74	18.24	17.92	6,260,723.00
18.06.2026	18.42	17.49	18.18	17.93	6,033,431.00
22.06.2026	19.32	17.30	17.96	17.43	6,993,501.00
23.06.2026	18.42	16.19	16.47	17.23	5,874,171.00
24.06.2026	18.65	16.08	18.17	17.52	6,771,268.00
25.06.2026	17.90	15.48	17.82	16.39	5,784,304.00
26.06.2026	17.54	15.91	16.00	17.15	9,712,480.00
29.06.2026	17.90	15.12	17.81	15.86	7,571,523.00
30.06.2026	15.92	15.19	15.71	15.87	5,275,951.00
01.07.2026	15.98	14.56	15.44	15.44	6,979,571.00
02.07.2026	15.85	13.48	15.45	13.85	9,597,913.00
06.07.2026	15.58	14.12	14.25	14.25	5,700,567.00
07.07.2026	14.07	12.75	14.03	12.88	4,878,370.00
08.07.2026	13.41	12.26	12.63	12.29	2,000,217.00
09.07.2026	14.63	12.91	12.96	14.33	7,757,499.00
10.07.2026	14.78	13.17	14.53	13.62	3,420,353.00
13.07.2026	13.23	12.06	12.83	12.13	4,775,311.00
14.07.2026	12.78	12.05	12.49	12.36	3,579,843.00

צרו איתנו קשר *5988