גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

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 02.07.2026

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	15.79	15.79	15.79	15.79	0.00
16:50	15.74	15.74	15.74	15.74	110,252.00
17:00	15.61	15.61	15.61	15.61	81,049.00
17:10	15.6348	15.6348	15.6348	15.6348	65,379.00
17:20	15.65	15.65	15.65	15.65	83,481.00
17:30	15.44	15.44	15.44	15.44	484,385.00
17:40	15.26	15.26	15.26	15.26	371,799.00
17:50	15.37	15.37	15.37	15.37	139,948.00
18:00	15.1727	15.1727	15.1727	15.1727	506,589.00
18:10	15.12	15.12	15.12	15.12	59,101.00
18:20	14.945	14.945	14.945	14.945	429,597.00
18:30	14.87	14.87	14.87	14.87	79,618.00
18:40	14.93	14.93	14.93	14.93	302,364.00
18:50	14.815	14.815	14.815	14.815	307,290.00
19:00	14.66	14.66	14.66	14.66	120,037.00
19:10	14.405	14.405	14.405	14.405	532,659.00
19:20	14.25	14.25	14.25	14.25	376,861.00
19:30	14.195	14.195	14.195	14.195	106,698.00
19:40	13.98	13.98	13.98	13.98	289,917.00
19:50	14.2	14.2	14.2	14.2	63,126.00
20:00	14.055	14.055	14.055	14.055	276,301.00
20:10	14.05	14.05	14.05	14.05	99,692.00
20:20	14.1499	14.1499	14.1499	14.1499	37,810.00
20:30	14.175	14.175	14.175	14.175	315,313.00
20:40	14.25	14.25	14.25	14.25	40,072.00
20:50	13.95	13.95	13.95	13.95	196,153.00
21:00	13.9564	13.9564	13.9564	13.9564	140,469.00
21:10	13.82	13.82	13.82	13.82	136,670.00
21:20	13.7186	13.7186	13.7186	13.7186	301,116.00
21:30	13.625	13.625	13.625	13.625	119,933.00
21:40	13.795	13.795	13.795	13.795	367,306.00
21:50	13.755	13.755	13.755	13.755	134,745.00
22:00	13.6775	13.6775	13.6775	13.6775	79,992.00
22:10	13.485	13.485	13.485	13.485	82,460.00
22:20	13.775	13.775	13.775	13.775	462,779.00
22:30	13.71	13.71	13.71	13.71	248,866.00
22:40	13.745	13.745	13.745	13.745	107,039.00
22:50	13.7401	13.7401	13.7401	13.7401	171,731.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	17.03	16.475	16.65	17	1,216,416.00
26.06.2026 17:30	17.065	16.745	16.98	16.835	1,708,488.00
26.06.2026 18:00	17.1	16.765	16.95	17.06	1,664,361.00
26.06.2026 18:30	17.32	17.11	17.11	17.19	2,438,185.00
26.06.2026 19:00	17.24	16.93	17.24	16.985	2,801,383.00
26.06.2026 19:30	17.37	17.01	17.01	17.355	3,085,968.00
26.06.2026 20:00	17.52	17.225	17.375	17.29	3,334,313.00
26.06.2026 20:30	17.395	17.07	17.31	17.305	3,176,719.00
26.06.2026 21:00	17.525	17.285	17.45	17.285	2,540,460.00
26.06.2026 21:30	17.32	17.02	17.24	17.08	3,354,678.00
26.06.2026 22:00	17.21	17.01	17.035	17.04	2,917,533.00
26.06.2026 22:30	17.195	16.93	16.955	17.095	3,587,716.00
29.06.2026 16:30	17.89	15.49	17.89	15.765	1,046,180.00
29.06.2026 17:00	15.92	15.18	15.695	15.9	2,708,580.00
29.06.2026 17:30	16.04	15.585	15.865	15.68	4,591,794.00
29.06.2026 18:00	15.82	15.59	15.69	15.82	3,634,646.00
29.06.2026 18:30	16.53	15.9	15.9	16.45	6,669,367.00
29.06.2026 19:00	16.62	16.29	16.42	16.38	7,083,017.00
29.06.2026 19:30	16.405	16.22	16.38	16.34	8,186,704.00
29.06.2026 20:00	16.57	16.215	16.35	16.2301	8,730,878.00
29.06.2026 20:30	16.33	16.04	16.235	16.065	8,016,373.00
29.06.2026 21:00	16.11	15.91	16.07	15.94	6,344,523.00
29.06.2026 21:30	16.0299	15.885	15.975	15.965	7,684,302.00
29.06.2026 22:00	16.19	15.93	15.93	16.155	6,212,460.00
29.06.2026 22:30	16.245	15.89	16.105	15.915	4,848,583.00
30.06.2026 16:30	15.71	15.26	15.71	15.56	237,079.00
30.06.2026 17:00	15.5295	15.395	15.52	15.51	401,548.00
30.06.2026 17:30	15.63	15.215	15.565	15.24	629,522.00
30.06.2026 18:00	15.49	15.285	15.42	15.46	921,331.00
30.06.2026 18:30	15.61	15.375	15.43	15.57	1,451,438.00
30.06.2026 19:00	15.63	15.52	15.535	15.595	1,654,614.00
30.06.2026 19:30	15.71	15.52	15.575	15.625	2,522,553.00
30.06.2026 20:00	15.66	15.5	15.625	15.545	3,224,709.00
30.06.2026 20:30	15.57	15.482	15.55	15.525	4,005,092.00
30.06.2026 21:00	15.575	15.415	15.505	15.435	3,321,008.00
30.06.2026 21:30	15.475	15.39	15.435	15.422	3,807,230.00
30.06.2026 22:00	15.8434	15.4	15.4	15.8434	3,953,148.00
30.06.2026 22:30	15.9	15.63	15.835	15.9	4,161,424.00
01.07.2026 16:30	15.38	14.57	15.38	15.33	698,028.00
01.07.2026 17:00	15.525	15.23	15.405	15.24	1,055,849.00
01.07.2026 17:30	15.31	14.79	15.31	14.82	1,298,316.00
01.07.2026 18:00	15.315	14.86	14.86	15.315	2,462,531.00
01.07.2026 18:30	15.39	15.03	15.325	15.34	3,930,934.00
01.07.2026 19:00	15.57	15.315	15.315	15.56	3,504,467.00
01.07.2026 19:30	15.69	15.515	15.58	15.55	4,520,106.00
01.07.2026 20:00	15.93	15.46	15.57	15.93	5,611,236.00
01.07.2026 20:30	15.97	15.72	15.935	15.735	6,389,294.00
01.07.2026 21:00	15.735	15.47	15.71	15.73	5,389,052.00
01.07.2026 21:30	15.82	15.67	15.735	15.76	6,321,332.00
01.07.2026 22:00	15.935	15.77	15.865	15.85	5,483,102.00
01.07.2026 22:30	15.84	15.385	15.83	15.47	5,880,625.00
02.07.2026 16:30	15.81	15.25	15.25	15.69	207,556.00
02.07.2026 17:00	15.755	15.185	15.655	15.32	541,199.00
02.07.2026 17:30	15.38	15.14	15.31	15.22	1,764,801.00
02.07.2026 18:00	15.1954	14.77	15.1954	14.9697	2,382,662.00
02.07.2026 18:30	15.02	14.555	15.01	14.59	4,269,446.00
02.07.2026 19:00	14.575	14.01	14.575	14.045	5,323,235.00
02.07.2026 19:30	14.3	13.97	14.08	14.12	6,165,020.00
02.07.2026 20:00	14.23	14.015	14.12	14.23	5,786,552.00
02.07.2026 20:30	14.27	13.85	14.23	13.85	8,031,076.00
02.07.2026 21:00	13.9	13.55	13.845	13.69	7,345,585.00
02.07.2026 21:30	13.8463	13.63	13.73	13.63	7,795,109.00
02.07.2026 22:00	13.865	13.485	13.645	13.855	7,090,763.00
02.07.2026 22:30	14.045	13.655	13.805	13.915	7,173,095.00

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

צרו איתנו קשר *5988