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 27.05.2026

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	458.85	458.85	458.85	458.85	0.00
16:50	446.74	446.74	446.74	446.74	167,292.00
17:00	451.62	451.62	451.62	451.62	130,140.00
17:10	447.815	447.815	447.815	447.815	115,370.00
17:20	445.935	445.935	445.935	445.935	79,034.00
17:30	442.2797	442.2797	442.2797	442.2797	89,141.00
17:40	443.67	443.67	443.67	443.67	90,874.00
17:50	446.94	446.94	446.94	446.94	54,397.00
18:00	446.29	446.29	446.29	446.29	59,323.00
18:10	443.545	443.545	443.545	443.545	65,759.00
18:20	443.66	443.66	443.66	443.66	40,622.00
18:30	445.02	445.02	445.02	445.02	60,766.00
18:40	445.86	445.86	445.86	445.86	36,375.00
18:50	444.335	444.335	444.335	444.335	36,165.00
19:00	443.3335	443.3335	443.3335	443.3335	60,022.00
19:10	445.36	445.36	445.36	445.36	31,592.00
19:20	448.105	448.105	448.105	448.105	48,300.00
19:30	449.15	449.15	449.15	449.15	49,773.00
19:40	447.7325	447.7325	447.7325	447.7325	28,767.00
19:50	448.18	448.18	448.18	448.18	22,926.00
20:00	447.5	447.5	447.5	447.5	34,926.00
20:10	446.55	446.55	446.55	446.55	28,815.00
20:20	444.71	444.71	444.71	444.71	24,688.00
20:30	447.62	447.62	447.62	447.62	40,839.00
20:40	447.305	447.305	447.305	447.305	17,061.00
20:50	446.08	446.08	446.08	446.08	24,163.00
21:00	447.2561	447.2561	447.2561	447.2561	20,944.00
21:10	446.27	446.27	446.27	446.27	34,155.00
21:20	447.25	447.25	447.25	447.25	37,678.00
21:30	447.685	447.685	447.685	447.685	38,173.00
21:40	448.61	448.61	448.61	448.61	37,536.00
21:50	448.66	448.66	448.66	448.66	37,808.00
22:00	447.805	447.805	447.805	447.805	31,794.00
22:10	448.01	448.01	448.01	448.01	64,497.00
22:20	447.03	447.03	447.03	447.03	38,251.00
22:30	447.08	447.08	447.08	447.08	36,678.00
22:40	447.44	447.44	447.44	447.44	47,860.00
22:50	448.975	448.975	448.975	448.975	44,626.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 17:00	437.955	434.69	436.78	435.28	22,772,419.00
22.05.2026 17:30	436.65	433.605	435.325	434.02	28,290,898.00
22.05.2026 18:00	434.79	433	433.6	434.38	32,337,574.00
22.05.2026 18:30	435.5599	433.98	434.225	435.2025	44,224,422.00
22.05.2026 19:00	435.49	433.86	434.2	435.49	56,130,484.00
22.05.2026 19:30	436.06	434.94	435.63	436	61,280,579.00
22.05.2026 20:00	437.72	435	436.05	437.56	69,717,029.00
22.05.2026 20:30	438.125	436.36	437.81	436.66	71,192,369.00
22.05.2026 21:00	436.91	434.4175	436.91	434.64	68,095,779.00
22.05.2026 21:30	434.6	432.78	434.6	434.31	59,607,838.00
22.05.2026 22:00	434.2632	431.69	434.2632	431.7199	43,720,246.00
22.05.2026 22:30	432.54	431.21	431.96	432.38	51,137,399.00
26.05.2026 16:30	447.57	438.52	445.35	445.76	18,317,303.00
26.05.2026 17:00	454.22	444.75	445.07	454.22	31,972,713.00
26.05.2026 17:30	455.54	452.5	453.77	453.57	39,987,163.00
26.05.2026 18:00	453.21	450.73	453.21	450.93	52,431,004.00
26.05.2026 18:30	450.67	446.76	450.67	448.356	69,544,415.00
26.05.2026 19:00	450.46	447.84	448.315	449.93	73,816,821.00
26.05.2026 19:30	451.765	449.84	450.28	451.53	97,484,875.00
26.05.2026 20:00	453.08	451.5	451.5	452.5015	112,448,744.00
26.05.2026 20:30	453.1399	452.16	452.65	452.9	110,428,803.00
26.05.2026 21:00	453.255	452.235	452.895	452.78	114,448,337.00
26.05.2026 21:30	454.025	452.51	452.66	453.14	103,825,043.00
26.05.2026 22:00	454.87	452.89	453.04	454.0601	108,381,772.00
26.05.2026 22:30	456.65	453.74	454.2	455.07	89,572,845.00
27.05.2026 16:30	462.34	445	462.34	450.02	15,454,797.00
27.05.2026 17:00	449.36	441.36	448.06	441.36	23,683,593.00
27.05.2026 17:30	448	442.13	444.135	443.87	25,766,337.00
27.05.2026 18:00	446.16	443.14	443.17	446.16	36,195,008.00
27.05.2026 18:30	446.72	442.735	446.21	445.13	36,855,677.00
27.05.2026 19:00	449.285	444.775	444.775	448.145	38,361,775.00
27.05.2026 19:30	448.6	446.97	448.24	447.04	40,007,458.00
27.05.2026 20:00	447.74	444.24	447.08	447.5	49,262,738.00
27.05.2026 20:30	447.54	445.975	447.34	446.8207	49,658,905.00
27.05.2026 21:00	448.305	446.265	446.34	448.3	51,220,214.00
27.05.2026 21:30	449.055	446.715	448.38	446.77	40,316,765.00
27.05.2026 22:00	448.095	446.42	446.68	446.68	53,711,124.00
27.05.2026 22:30	449.78	446.83	446.83	448.205	83,990,995.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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