גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אוו-פויינט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוו-פויינט

AvePoint

מניה AVPT 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	11.43	11.43	11.43	11.43	0.00
16:50	11.52	11.52	11.52	11.52	17,521.00
17:00	11.46	11.46	11.46	11.46	14,201.00
17:10	11.425	11.425	11.425	11.425	15,620.00
17:20	11.425	11.425	11.425	11.425	31,483.00
17:30	11.445	11.445	11.445	11.445	14,705.00
17:40	11.4	11.4	11.4	11.4	16,014.00
17:50	11.415	11.415	11.415	11.415	15,293.00
18:00	11.39	11.39	11.39	11.39	19,684.00
18:10	11.373	11.373	11.373	11.373	6,060.00
18:20	11.36	11.36	11.36	11.36	14,070.00
18:30	11.385	11.385	11.385	11.385	15,660.00
18:40	11.38	11.38	11.38	11.38	8,948.00
18:50	11.395	11.395	11.395	11.395	5,580.00
19:00	11.38	11.38	11.38	11.38	7,565.00
19:10	11.38	11.38	11.38	11.38	8,790.00
19:20	11.395	11.395	11.395	11.395	12,499.00
19:30	11.39	11.39	11.39	11.39	5,492.00
19:40	11.365	11.365	11.365	11.365	5,929.00
19:50	11.395	11.395	11.395	11.395	9,233.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	10.635	10.465	10.52	10.635	52,746.00
26.06.2026 17:30	10.705	10.625	10.625	10.675	75,100.00
26.06.2026 18:00	10.69	10.65	10.685	10.68	57,190.00
26.06.2026 18:30	10.745	10.681	10.69	10.735	95,788.00
26.06.2026 19:00	10.73	10.66	10.725	10.69	100,925.00
26.06.2026 19:30	10.745	10.6823	10.695	10.735	122,184.00
26.06.2026 20:00	10.75	10.6523	10.74	10.6523	99,650.00
26.06.2026 20:30	10.6699	10.645	10.66	10.665	141,246.00
26.06.2026 21:00	10.695	10.64	10.675	10.64	120,767.00
26.06.2026 21:30	10.665	10.615	10.645	10.615	148,275.00
26.06.2026 22:00	10.725	10.625	10.625	10.725	183,372.00
26.06.2026 22:30	10.915	10.715	10.735	10.86	290,880.00
29.06.2026 16:30	11.28	11.03	11.08	11.24	50,241.00
29.06.2026 17:00	11.31	11.22	11.23	11.31	157,797.00
29.06.2026 17:30	11.35	11.255	11.32	11.255	252,228.00
29.06.2026 18:00	11.27	11.105	11.245	11.13	242,305.00
29.06.2026 18:30	11.15	11.075	11.135	11.09	362,447.00
29.06.2026 19:00	11.115	11.025	11.095	11.045	346,354.00
29.06.2026 19:30	11.09	11.05	11.05	11.0651	312,736.00
29.06.2026 20:00	11.14	11.06	11.06	11.115	418,358.00
29.06.2026 20:30	11.135	11.07	11.12	11.075	477,191.00
29.06.2026 21:00	11.095	11.07	11.075	11.085	377,605.00
29.06.2026 21:30	11.21	11.085	11.085	11.21	401,323.00
29.06.2026 22:00	11.29	11.2	11.215	11.225	494,175.00
29.06.2026 22:30	11.255	11.085	11.22	11.085	560,701.00
30.06.2026 16:30	11.115	10.86	10.86	11.09	54,028.00
30.06.2026 17:00	11.155	11.05	11.085	11.115	76,932.00
30.06.2026 17:30	11.135	11.06	11.125	11.11	83,260.00
30.06.2026 18:00	11.245	11.13	11.14	11.215	139,044.00
30.06.2026 18:30	11.235	11.2	11.205	11.235	183,299.00
30.06.2026 19:00	11.29	11.225	11.23	11.265	164,035.00
30.06.2026 19:30	11.355	11.275	11.275	11.355	184,755.00
30.06.2026 20:00	11.36	11.295	11.36	11.33	219,746.00
30.06.2026 20:30	11.33	11.24	11.33	11.24	211,566.00
30.06.2026 21:00	11.255	11.23	11.235	11.255	115,100.00
30.06.2026 21:30	11.27	11.235	11.255	11.235	181,645.00
30.06.2026 22:00	11.27	11.24	11.25	11.255	195,418.00
30.06.2026 22:30	11.275	11.18	11.26	11.215	363,704.00
01.07.2026 16:30	11.68	11.47	11.58	11.61	130,803.00
01.07.2026 17:00	11.745	11.56	11.61	11.61	583,323.00
01.07.2026 17:30	11.63	11.575	11.61	11.595	653,202.00
01.07.2026 18:00	11.625	11.53	11.61	11.56	725,319.00
01.07.2026 18:30	11.565	11.455	11.555	11.525	949,205.00
01.07.2026 19:00	11.545	11.475	11.545	11.525	675,941.00
01.07.2026 19:30	11.585	11.51	11.515	11.57	653,615.00
01.07.2026 20:00	11.615	11.56	11.585	11.605	799,443.00
01.07.2026 20:30	11.645	11.595	11.61	11.635	625,509.00
01.07.2026 21:00	11.645	11.595	11.63	11.595	599,423.00
01.07.2026 21:30	11.615	11.57	11.595	11.58	732,032.00
01.07.2026 22:00	11.515	11.485	11.515	11.485	768,929.00
01.07.2026 22:30	11.515	11.425	11.485	11.44	1,297,216.00
02.07.2026 16:30	11.56	11.4	11.4	11.45	48,803.00
02.07.2026 17:00	11.485	11.41	11.415	11.415	85,758.00
02.07.2026 17:30	11.465	11.38	11.43	11.39	121,309.00
02.07.2026 18:00	11.405	11.31	11.39	11.355	139,725.00
02.07.2026 18:30	11.415	11.36	11.36	11.375	116,894.00
02.07.2026 19:00	11.395	11.355	11.38	11.395	125,482.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	12.92	12.72	12.85	12.78	817,536.00
03.12.2025	13.02	12.59	12.75	12.94	938,330.00
04.12.2025	13.23	12.89	13.00	13.19	7,030,340.00
05.12.2025	13.57	13.10	13.26	13.40	1,069,087.00
08.12.2025	13.57	13.32	13.56	13.50	737,263.00
09.12.2025	13.68	13.32	13.47	13.62	1,082,533.00
10.12.2025	13.79	13.48	13.57	13.70	1,477,037.00
11.12.2025	14.17	13.68	13.69	14.01	990,320.00
12.12.2025	14.00	13.80	13.86	13.89	936,578.00
15.12.2025	13.89	13.36	13.89	13.40	2,026,292.00
16.12.2025	13.86	13.36	13.36	13.71	2,188,045.00
17.12.2025	13.90	13.65	13.71	13.70	2,619,748.00
18.12.2025	14.24	13.81	13.86	14.11	1,062,388.00
19.12.2025	14.12	13.89	14.10	13.94	2,588,873.00
22.12.2025	13.94	13.60	13.94	13.63	921,421.00
23.12.2025	13.66	13.37	13.56	13.62	800,987.00
24.12.2025	13.70	13.56	13.57	13.59	385,549.00
26.12.2025	13.80	13.60	13.63	13.77	571,970.00
29.12.2025	14.06	13.67	13.67	14.03	1,191,100.00
30.12.2025	14.15	13.87	14.03	13.97	971,451.00
31.12.2025	14.01	13.88	13.97	13.89	670,874.00
02.01.2026	13.90	13.06	13.89	13.22	1,080,968.00
05.01.2026	13.69	13.19	13.19	13.53	906,839.00
06.01.2026	13.74	13.36	13.44	13.66	829,116.00
07.01.2026	14.09	13.65	13.65	14.00	616,841.00
08.01.2026	13.93	13.52	13.87	13.67	688,604.00
09.01.2026	13.81	13.44	13.65	13.62	692,734.00
12.01.2026	13.76	13.47	13.59	13.63	6,152,266.00
13.01.2026	13.75	13.28	13.63	13.50	799,080.00
14.01.2026	13.45	12.90	13.43	13.01	1,128,188.00
15.01.2026	13.15	12.88	13.01	13.05	736,526.00
16.01.2026	13.09	12.68	13.05	12.68	972,041.00
20.01.2026	12.63	12.30	12.38	12.40	2,010,993.00
21.01.2026	12.65	12.27	12.43	12.52	1,048,352.00
22.01.2026	12.65	12.43	12.60	12.51	1,268,355.00
23.01.2026	12.70	12.48	12.53	12.59	1,143,639.00
26.01.2026	12.95	12.59	12.60	12.80	1,474,332.00
27.01.2026	12.85	12.31	12.79	12.38	751,491.00
28.01.2026	12.66	12.35	12.64	12.40	836,881.00
29.01.2026	12.21	11.74	12.16	11.92	1,644,788.00
30.01.2026	11.98	11.58	11.87	11.63	1,318,957.00
02.02.2026	11.87	11.55	11.63	11.70	1,299,122.00
03.02.2026	11.59	10.38	11.53	10.58	1,807,973.00
04.02.2026	10.78	10.12	10.38	10.53	1,759,078.00
05.02.2026	10.77	10.13	10.50	10.16	1,860,644.00
06.02.2026	10.66	10.19	10.39	10.57	1,587,885.00
09.02.2026	10.98	10.48	10.59	10.88	1,356,297.00
10.02.2026	11.27	10.88	11.01	10.93	828,779.00
11.02.2026	10.91	10.32	10.91	10.56	1,064,812.00
12.02.2026	10.71	10.30	10.58	10.43	1,644,684.00
13.02.2026	10.82	10.54	10.59	10.56	2,121,235.00
17.02.2026	10.78	10.31	10.55	10.41	2,022,519.00
18.02.2026	10.76	10.25	10.42	10.60	2,150,228.00
19.02.2026	10.69	10.39	10.51	10.63	985,925.00
20.02.2026	10.82	10.44	10.57	10.50	1,447,784.00
23.02.2026	10.40	9.90	10.40	9.95	974,462.00
24.02.2026	10.33	9.85	9.90	10.13	1,053,703.00
25.02.2026	10.31	9.91	10.10	10.23	1,037,516.00
26.02.2026	10.66	10.16	10.43	10.38	1,508,500.00
27.02.2026	11.15	10.42	10.73	10.78	2,305,431.00
02.03.2026	10.82	10.40	10.58	10.51	2,086,082.00
03.03.2026	10.96	10.20	10.20	10.80	1,350,897.00
04.03.2026	11.23	10.82	10.89	11.11	1,386,377.00
05.03.2026	11.41	11.06	11.11	11.29	1,619,832.00
06.03.2026	11.32	10.99	11.26	11.09	1,133,188.00
09.03.2026	11.10	10.72	10.93	11.02	1,358,823.00
10.03.2026	11.00	10.49	10.97	10.72	982,842.00
11.03.2026	10.92	10.52	10.72	10.58	962,265.00
12.03.2026	10.67	10.40	10.44	10.46	1,143,714.00
13.03.2026	10.65	10.29	10.40	10.43	872,373.00
16.03.2026	10.59	10.38	10.44	10.52	915,575.00
17.03.2026	10.83	10.44	10.49	10.49	1,101,755.00
18.03.2026	10.48	10.25	10.25	10.35	886,811.00
19.03.2026	10.59	10.27	10.29	10.44	999,294.00
20.03.2026	10.41	10.09	10.34	10.30	1,508,510.00
23.03.2026	10.40	10.10	10.28	10.24	1,250,549.00
24.03.2026	10.13	9.59	10.13	9.61	2,042,348.00
25.03.2026	9.92	9.60	9.81	9.68	745,139.00
26.03.2026	9.99	9.55	9.63	9.78	554,562.00
27.03.2026	9.61	9.33	9.61	9.44	638,122.00
30.03.2026	9.69	9.30	9.53	9.37	1,472,636.00
31.03.2026	9.61	9.23	9.48	9.51	1,678,394.00
01.04.2026	9.73	9.40	9.58	9.72	918,763.00
02.04.2026	9.95	9.47	9.62	9.94	917,083.00
06.04.2026	10.06	9.79	9.85	10.03	855,638.00
07.04.2026	10.10	9.91	10.01	10.01	854,645.00
08.04.2026	10.40	9.74	10.37	9.80	835,087.00
09.04.2026	9.73	9.03	9.70	9.14	1,238,773.00
10.04.2026	9.24	8.84	9.11	8.99	1,114,092.00
13.04.2026	9.49	8.96	9.02	9.47	1,283,286.00
14.04.2026	9.70	9.30	9.53	9.40	741,428.00
15.04.2026	9.83	9.46	9.55	9.75	896,851.00
16.04.2026	10.04	9.86	9.96	9.97	707,200.00
17.04.2026	10.28	9.98	10.22	10.04	1,353,359.00
20.04.2026	10.22	9.93	9.97	10.06	867,961.00
21.04.2026	10.39	9.99	10.11	10.06	613,387.00
22.04.2026	10.28	10.10	10.15	10.24	667,297.00
23.04.2026	9.91	9.38	9.91	9.62	654,923.00
24.04.2026	9.88	9.60	9.65	9.85	885,834.00
27.04.2026	10.03	9.72	9.76	9.90	804,013.00
28.04.2026	10.18	9.90	9.97	10.01	724,277.00
29.04.2026	9.98	9.81	9.87	9.92	709,255.00
30.04.2026	9.80	9.54	9.76	9.75	940,969.00
01.05.2026	10.30	9.87	10.04	10.21	839,851.00
05.05.2026	10.71	10.46	10.54	10.56	1,128,645.00
06.05.2026	10.57	10.23	10.41	10.26	1,303,943.00
07.05.2026	11.14	10.21	10.57	10.32	2,857,195.00
08.05.2026	11.47	10.44	10.55	11.40	4,377,845.00
11.05.2026	11.32	10.44	11.21	10.48	1,412,526.00
12.05.2026	10.76	10.01	10.60	10.06	942,897.00
13.05.2026	10.11	9.59	10.06	9.59	1,081,775.00
14.05.2026	10.07	9.52	9.64	9.79	894,231.00
15.05.2026	10.04	9.79	9.88	9.93	841,851.00
18.05.2026	10.30	9.83	9.83	10.13	1,631,761.00
19.05.2026	10.70	10.14	10.41	10.23	1,099,723.00
20.05.2026	10.35	9.93	10.02	10.35	1,169,090.00
21.05.2026	10.39	10.06	10.19	10.24	905,022.00
22.05.2026	10.50	10.27	10.28	10.29	532,039.00
26.05.2026	10.44	10.18	10.20	10.37	817,868.00
27.05.2026	10.36	9.99	10.25	10.05	750,270.00
28.05.2026	10.35	10.07	10.07	10.27	901,656.00
29.05.2026	10.96	10.29	10.29	10.91	2,344,577.00
01.06.2026	11.61	11.14	11.17	11.52	1,751,746.00
02.06.2026	11.45	11.06	11.20	11.29	1,231,568.00
03.06.2026	11.18	10.65	11.18	10.70	1,045,550.00
04.06.2026	11.19	10.77	11.03	10.89	2,354,839.00
05.06.2026	11.01	10.72	10.89	10.74	980,570.00
08.06.2026	10.81	10.49	10.62	10.68	913,400.00
09.06.2026	10.72	10.33	10.57	10.58	926,234.00
10.06.2026	10.91	10.26	10.34	10.72	1,209,970.00
11.06.2026	10.87	10.35	10.58	10.85	1,118,762.00
12.06.2026	10.91	10.57	10.84	10.87	894,553.00
15.06.2026	11.36	10.73	10.93	10.90	3,368,840.00
16.06.2026	10.95	10.65	10.82	10.85	1,679,965.00
17.06.2026	11.10	10.69	10.75	10.75	1,370,113.00
18.06.2026	10.75	9.99	10.75	10.41	2,568,397.00
22.06.2026	10.41	9.71	10.24	9.97	1,439,066.00
23.06.2026	10.47	10.04	10.05	10.31	1,354,116.00
24.06.2026	10.60	10.28	10.31	10.40	1,409,578.00
25.06.2026	10.56	10.15	10.23	10.35	1,555,081.00
26.06.2026	10.94	10.47	10.51	10.89	5,878,371.00
29.06.2026	11.36	10.98	10.98	11.07	2,180,201.00
30.06.2026	11.36	10.85	10.90	11.21	1,272,423.00
01.07.2026	11.75	11.41	11.50	11.44	2,339,578.00

צרו איתנו קשר *5988