גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.04.2026

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	403.36	403.36	403.36	403.36	0.00
16:50	401.905	401.905	401.905	401.905	146,192.00
17:00	404.61	404.61	404.61	404.61	172,536.00
17:10	406.04	406.04	406.04	406.04	84,396.00
17:20	403.04	403.04	403.04	403.04	228,615.00
17:30	404.23	404.23	404.23	404.23	138,622.00
17:40	404.08	404.08	404.08	404.08	70,068.00
17:50	403.15	403.15	403.15	403.15	110,674.00
18:00	402.79	402.79	402.79	402.79	72,008.00
18:10	402.99	402.99	402.99	402.99	64,126.00
18:20	405.155	405.155	405.155	405.155	90,558.00
18:30	405.22	405.22	405.22	405.22	106,358.00
18:40	404	404	404	404	115,113.00
18:50	402.62	402.62	402.62	402.62	145,545.00
19:00	402.105	402.105	402.105	402.105	47,976.00
19:10	403.08	403.08	403.08	403.08	66,738.00
19:20	403.52	403.52	403.52	403.52	82,735.00
19:30	403.29	403.29	403.29	403.29	55,613.00
19:40	403.01	403.01	403.01	403.01	66,767.00
19:50	402.53	402.53	402.53	402.53	52,826.00
20:00	402.96	402.96	402.96	402.96	43,020.00
20:10	402.9	402.9	402.9	402.9	26,197.00
20:20	402.58	402.58	402.58	402.58	61,743.00
20:30	402.16	402.16	402.16	402.16	132,776.00
20:40	402.94	402.94	402.94	402.94	45,048.00
20:50	403.415	403.415	403.415	403.415	32,158.00
21:00	403.8	403.8	403.8	403.8	34,787.00
21:10	403.74	403.74	403.74	403.74	35,637.00
21:20	403.64	403.64	403.64	403.64	57,468.00
21:30	404.08	404.08	404.08	404.08	40,625.00
21:40	403.75	403.75	403.75	403.75	30,425.00
21:50	403.455	403.455	403.455	403.455	33,892.00
22:00	404.06	404.06	404.06	404.06	55,623.00
22:10	403.62	403.62	403.62	403.62	62,458.00
22:20	403.29	403.29	403.29	403.29	46,886.00
22:30	403.01	403.01	403.01	403.01	71,347.00
22:40	402.5	402.5	402.5	402.5	181,722.00
22:50	401.315	401.315	401.315	401.315	134,085.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.04.2026 17:00	351.35	346.14	351.35	348.655	7,509,181.00
06.04.2026 17:30	349.64	347.78	348.3601	349.13	8,952,967.00
06.04.2026 18:00	349.385	348.13	349.1	348.965	8,311,668.00
06.04.2026 18:30	350.11	348.23	348.9	349.555	8,113,371.00
06.04.2026 19:00	349.975	349.0478	349.76	349.69	6,620,312.00
06.04.2026 19:30	350.4	349.455	349.53	349.591	10,295,834.00
06.04.2026 20:00	350.8199	348.017	349.73	350.62	16,261,429.00
06.04.2026 20:30	351.08	349.5839	350.665	349.6901	13,002,647.00
06.04.2026 21:00	351.149	349.465	349.7	351.149	13,866,184.00
06.04.2026 21:30	351.4999	350.83	351.26	350.95	16,182,882.00
06.04.2026 22:00	351.86	350.46	351.06	351.3211	22,423,396.00
06.04.2026 22:30	352.65	350.79	351.2	352.65	28,247,100.00
07.04.2026 16:30	355.95	347.42	349.36	349.955	4,613,346.00
07.04.2026 17:00	351.09	347.619	350.145	350.16	9,121,590.00
07.04.2026 17:30	350.91	347.56	350.38	347.56	11,345,641.00
07.04.2026 18:00	348.81	345.5	347.035	348.335	13,695,687.00
07.04.2026 18:30	351.22	348	348.645	351.1	19,832,518.00
07.04.2026 19:00	354.96	351.64	351.64	352.81	22,379,842.00
07.04.2026 19:30	354.3	352.6	352.65	353.37	29,197,327.00
07.04.2026 20:00	353.47	351.925	353.36	352.13	30,003,207.00
07.04.2026 20:30	353.67	351.18	352.25	351.8299	28,636,397.00
07.04.2026 21:00	352.07	349.86	351.5765	349.87	33,437,935.00
07.04.2026 21:30	350.015	346.77	349.76	347.5476	38,113,805.00
07.04.2026 22:00	351.105	347.28	347.42	349.48	41,368,048.00
07.04.2026 22:30	354.27	349.08	349.63	354.27	58,511,263.00
08.04.2026 16:30	388	377.78	377.78	387.685	20,810,363.00
08.04.2026 17:00	389.125	385.575	387.26	385.575	47,038,272.00
08.04.2026 17:30	386.26	378.86	386.11	380.6229	61,378,341.00
08.04.2026 18:00	384.89	381.015	381.17	384.025	72,847,682.00
08.04.2026 18:30	385.7051	383.73	383.73	385.47	73,783,082.00
08.04.2026 19:00	385.44	383.74	385.145	384.785	69,047,061.00
08.04.2026 19:30	385.43	384.215	384.72	384.885	81,773,073.00
08.04.2026 20:00	385.76	384.5543	385.24	384.69	66,079,590.00
08.04.2026 20:30	385.99	384.05	384.415	385.63	71,810,258.00
08.04.2026 21:00	386.39	384.09	385.42	384.771	112,116,194.00
08.04.2026 21:30	385.23	381.875	384.7	381.875	119,658,749.00
08.04.2026 22:00	384.03	381.12	381.435	383.27	113,548,289.00
08.04.2026 22:30	385.81	382.995	383.325	385.81	109,930,571.00
09.04.2026 16:30	392.67	386.9	386.9	392.34	3,568,938.00
09.04.2026 17:00	394.505	391.04	393.815	392.88	13,476,969.00
09.04.2026 17:30	395.465	391.62	393.235	395.19	20,874,911.00
09.04.2026 18:00	394.585	392.755	394.585	393.15	27,405,988.00
09.04.2026 18:30	395.41	393.32	393.32	395.41	29,283,772.00
09.04.2026 19:00	396.065	394.3601	395.425	395.393	30,978,011.00
09.04.2026 19:30	395.34	394	395.21	394.59	36,660,204.00
09.04.2026 20:00	396.595	394.3238	394.67	396.04	54,797,772.00
09.04.2026 20:30	397.2339	395.75	395.9	396.54	42,315,135.00
09.04.2026 21:00	396.82	394.11	396.625	394.675	45,718,421.00
09.04.2026 21:30	395.335	393.9651	394.69	395.145	46,585,689.00
09.04.2026 22:00	397.965	394.46	394.46	397.69	68,964,701.00
09.04.2026 22:30	398.66	397.06	398.2201	397.555	71,986,195.00
10.04.2026 16:30	405.507	400.085	404.045	405.12	5,184,074.00
10.04.2026 17:00	406.8785	401.84	404.54	404.645	11,766,814.00
10.04.2026 17:30	404.98	402.79	404.98	403.07	18,564,241.00
10.04.2026 18:00	405.74	402.8075	404.005	404.3	34,627,957.00
10.04.2026 18:30	404.69	401.8501	404.23	402.195	60,960,290.00
10.04.2026 19:00	404.23	402.42	402.55	403.1	60,138,498.00
10.04.2026 19:30	403.38	402.51	403.16	403.24	68,036,989.00
10.04.2026 20:00	403.49	401.6821	403.2	402.27	76,357,419.00
10.04.2026 20:30	404.34	402.24	402.24	404.34	75,364,180.00
10.04.2026 21:00	404.442	403.275	404.18	403.71	84,262,506.00
10.04.2026 21:30	404.48	403.2158	403.9	403.82	91,442,665.00
10.04.2026 22:00	404.13	403	403.975	403.305	96,912,321.00
10.04.2026 22:30	402.62	399.03	402.5037	399.45	88,393,120.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.04.2025	147.70	142.14	146.88	144.53	6,829,752.00
15.04.2025	147.04	144.24	144.97	145.45	5,239,850.00
16.04.2025	141.08	134.35	137.82	138.19	9,273,714.00
17.04.2025	139.65	136.94	138.99	137.46	6,484,560.00
21.04.2025	136.01	132.80	135.13	135.56	8,276,703.00
22.04.2025	139.08	136.32	137.18	138.30	5,207,041.00
23.04.2025	147.83	142.74	144.85	143.58	7,981,033.00
24.04.2025	150.40	145.35	147.61	150.17	7,598,653.00
25.04.2025	152.31	147.87	148.20	151.66	3,571,203.00
28.04.2025	151.87	147.51	150.79	150.79	7,051,108.00
29.04.2025	151.07	147.90	149.00	149.55	5,709,214.00
30.04.2025	151.04	144.71	145.97	150.71	7,244,658.00
01.05.2025	152.28	148.74	151.64	148.96	6,724,273.00
02.05.2025	156.70	152.68	152.79	155.10	6,081,696.00
05.05.2025	156.64	153.85	154.11	154.61	4,066,602.00
06.05.2025	154.48	151.90	152.00	153.03	3,442,771.00
07.05.2025	156.20	151.51	153.35	155.81	5,125,705.00
08.05.2025	158.80	155.81	158.03	156.00	4,822,668.00
09.05.2025	158.00	154.65	156.93	155.61	3,883,433.00
12.05.2025	169.80	165.65	166.44	167.99	11,715,370.00
13.05.2025	174.18	168.47	168.87	173.03	8,528,660.00
14.05.2025	175.28	173.05	173.45	174.14	6,882,089.00
15.05.2025	176.38	171.20	171.75	174.75	11,843,340.00
16.05.2025	169.47	161.92	168.43	165.57	16,479,430.00
19.05.2025	166.00	162.37	162.54	165.94	7,420,917.00
20.05.2025	165.94	164.23	165.05	165.73	5,361,051.00
21.05.2025	166.29	161.67	163.54	162.23	5,648,932.00
22.05.2025	163.30	160.28	160.69	160.52	6,353,594.00
23.05.2025	158.41	155.66	156.63	157.51	5,681,680.00
27.05.2025	162.48	159.17	160.63	161.83	8,458,369.00
28.05.2025	163.67	160.88	161.90	161.59	6,683,078.00
29.05.2025	165.54	158.45	165.46	159.48	6,717,936.00
30.05.2025	159.23	153.47	159.04	156.75	15,236,760.00
02.06.2025	157.62	155.43	155.79	157.27	5,825,860.00
03.06.2025	161.95	156.36	156.93	161.74	6,349,502.00
04.06.2025	163.48	160.18	162.50	161.93	5,986,615.00
05.06.2025	165.62	161.10	163.22	164.19	7,326,868.00
06.06.2025	169.53	165.44	165.44	166.74	5,675,913.00
09.06.2025	171.82	167.81	167.81	169.79	6,268,701.00
10.06.2025	174.39	169.99	170.58	173.77	5,706,866.00
11.06.2025	175.79	170.33	174.24	172.79	6,126,064.00
12.06.2025	175.36	172.28	172.49	175.00	4,465,936.00
13.06.2025	173.57	170.39	171.05	170.59	5,292,067.00
16.06.2025	176.88	172.79	173.02	176.55	6,670,063.00
17.06.2025	178.32	174.06	176.28	174.09	6,595,928.00
18.06.2025	175.26	171.81	175.26	172.82	4,942,476.00
20.06.2025	175.37	165.91	174.46	169.46	18,383,120.00
23.06.2025	172.29	168.72	170.26	171.96	6,591,644.00
24.06.2025	180.52	174.99	175.07	180.18	7,245,044.00
25.06.2025	183.21	180.49	181.11	183.07	5,422,932.00
26.06.2025	184.50	182.06	183.19	183.52	5,190,516.00
27.06.2025	185.80	181.12	184.38	183.21	14,082,290.00
30.06.2025	184.77	182.53	183.80	183.07	4,060,435.00
01.07.2025	184.93	180.90	182.44	183.76	6,191,391.00
02.07.2025	190.91	181.63	182.63	190.01	8,793,072.00
03.07.2025	192.04	189.27	189.35	191.05	3,568,494.00
07.07.2025	191.65	188.61	189.04	190.78	6,574,362.00
08.07.2025	196.30	191.52	192.13	194.99	8,093,772.00
09.07.2025	197.96	194.24	195.80	195.39	6,167,001.00
10.07.2025	199.42	196.65	198.00	198.03	5,227,384.00
11.07.2025	198.78	196.15	196.85	197.93	4,421,476.00
14.07.2025	198.82	194.49	195.61	197.10	7,261,438.00
15.07.2025	201.11	198.49	200.07	199.29	6,000,345.00
16.07.2025	195.16	189.75	194.00	194.81	9,395,519.00
17.07.2025	194.03	191.95	192.62	192.52	5,700,554.00
18.07.2025	193.57	190.14	193.06	190.44	4,753,303.00
21.07.2025	194.40	190.78	190.79	192.61	5,015,718.00
22.07.2025	192.50	185.13	192.27	187.14	7,054,097.00
23.07.2025	189.40	186.14	187.68	187.01	5,385,279.00
24.07.2025	190.04	187.07	188.16	188.12	4,785,102.00
25.07.2025	186.51	184.10	185.81	185.69	6,575,648.00
28.07.2025	190.50	188.63	189.01	190.27	4,889,696.00
29.07.2025	192.45	187.95	191.62	188.41	4,573,725.00
30.07.2025	190.87	187.74	189.73	189.39	3,927,645.00
31.07.2025	181.47	174.51	177.88	180.06	11,364,770.00
01.08.2025	181.63	176.25	176.60	179.99	8,391,382.00
04.08.2025	183.00	180.50	182.00	182.82	4,185,582.00
05.08.2025	183.26	177.40	182.67	179.15	5,286,519.00
06.08.2025	179.24	175.48	178.88	178.14	5,755,110.00
07.08.2025	186.80	181.86	184.35	183.15	6,612,713.00
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