גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלפאטק הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 01.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלפאטק הולדינגס

Alphatec Holdings

מניה ATEC 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	8.94	8.94	8.94	8.94	0.00
16:50	8.779	8.779	8.779	8.779	200,138.00
17:00	8.905	8.905	8.905	8.905	55,329.00
17:10	9.005	9.005	9.005	9.005	189,003.00
17:20	9.06	9.06	9.06	9.06	55,119.00
17:30	9.055	9.055	9.055	9.055	25,854.00
17:40	9.055	9.055	9.055	9.055	73,243.00
17:50	9.0431	9.0431	9.0431	9.0431	100,994.00
18:00	9.065	9.065	9.065	9.065	39,060.00
18:10	9.15	9.15	9.15	9.15	23,201.00
18:20	9.035	9.035	9.035	9.035	69,110.00
18:30	9.05	9.05	9.05	9.05	56,334.00
18:40	9.03	9.03	9.03	9.03	22,853.00
18:50	9.045	9.045	9.045	9.045	76,191.00
19:00	9.035	9.035	9.035	9.035	33,419.00
19:10	9.005	9.005	9.005	9.005	7,726.00
19:20	8.955	8.955	8.955	8.955	26,748.00
19:30	8.935	8.935	8.935	8.935	10,782.00
19:40	8.93	8.93	8.93	8.93	10,035.00
19:50	8.89	8.89	8.89	8.89	40,324.00
20:00	8.85	8.85	8.85	8.85	11,510.00
20:10	8.915	8.915	8.915	8.915	30,050.00
20:20	8.925	8.925	8.925	8.925	27,313.00
20:30	8.875	8.875	8.875	8.875	9,560.00
20:40	8.86	8.86	8.86	8.86	12,543.00
20:50	8.85	8.85	8.85	8.85	18,999.00
21:00	8.86	8.86	8.86	8.86	11,848.00
21:10	8.915	8.915	8.915	8.915	11,031.00
21:20	8.905	8.905	8.905	8.905	11,788.00
21:30	8.935	8.935	8.935	8.935	17,765.00
21:40	8.94	8.94	8.94	8.94	18,578.00
21:50	8.9699	8.9699	8.9699	8.9699	16,766.00
22:00	8.95	8.95	8.95	8.95	12,044.00
22:10	8.945	8.945	8.945	8.945	13,356.00
22:20	8.935	8.935	8.935	8.935	35,796.00
22:30	8.945	8.945	8.945	8.945	29,894.00
22:40	8.885	8.885	8.885	8.885	58,845.00
22:50	8.89	8.89	8.89	8.89	55,999.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	9.05	8.91	8.92	8.96	63,696.00
26.06.2026 17:30	9.065	8.935	8.96	9.065	84,437.00
26.06.2026 18:00	9.165	9.06	9.075	9.165	76,274.00
26.06.2026 18:30	9.18	9.14	9.165	9.18	123,870.00
26.06.2026 19:00	9.2	9.08	9.185	9.09	147,965.00
26.06.2026 19:30	9.12	9.085	9.09	9.085	180,594.00
26.06.2026 20:00	9.12	9.045	9.11	9.09	174,757.00
26.06.2026 20:30	9.11	9.065	9.11	9.085	202,968.00
26.06.2026 21:00	9.0999	9.03	9.085	9.03	167,988.00
26.06.2026 21:30	9.07	9.01	9.035	9.0536	218,682.00
26.06.2026 22:00	9.165	9.055	9.055	9.155	193,365.00
26.06.2026 22:30	9.33	9.14	9.158	9.325	348,645.00
29.06.2026 16:30	9.42	9.21	9.38	9.21	30,131.00
29.06.2026 17:00	9.25	9.03	9.21	9.25	97,289.00
29.06.2026 17:30	9.335	9.195	9.255	9.265	151,576.00
29.06.2026 18:00	9.305	9.235	9.26	9.3	178,702.00
29.06.2026 18:30	9.315	9.265	9.295	9.265	247,093.00
29.06.2026 19:00	9.305	9.24	9.275	9.295	297,115.00
29.06.2026 19:30	9.36	9.285	9.295	9.305	384,861.00
29.06.2026 20:00	9.43	9.31	9.31	9.43	474,209.00
29.06.2026 20:30	9.455	9.395	9.42	9.455	385,228.00
29.06.2026 21:00	9.525	9.465	9.465	9.505	479,541.00
29.06.2026 21:30	9.545	9.445	9.48	9.5	709,803.00
29.06.2026 22:00	9.56	9.48	9.5	9.54	659,906.00
29.06.2026 22:30	9.535	9.365	9.535	9.475	732,964.00
30.06.2026 16:30	9.37	8.65	9.37	8.905	247,653.00
30.06.2026 17:00	9.0699	8.875	8.885	8.915	439,078.00
30.06.2026 17:30	8.96	8.82	8.915	8.82	426,893.00
30.06.2026 18:00	8.92	8.85	8.865	8.92	369,590.00
30.06.2026 18:30	8.895	8.75	8.875	8.755	439,859.00
30.06.2026 19:00	8.755	8.685	8.73	8.74	437,764.00
30.06.2026 19:30	8.815	8.67	8.74	8.725	594,911.00
30.06.2026 20:00	8.73	8.57	8.72	8.585	644,997.00
30.06.2026 20:30	8.6	8.495	8.58	8.5225	870,146.00
30.06.2026 21:00	8.825	8.525	8.525	8.825	789,862.00
30.06.2026 21:30	8.8225	8.655	8.805	8.655	893,843.00
30.06.2026 22:00	8.655	8.5483	8.65	8.645	782,735.00
30.06.2026 22:30	8.65	8.555	8.645	8.635	1,048,634.00
01.07.2026 16:30	9.04	8.695	8.78	8.894	173,875.00
01.07.2026 17:00	9.08	8.895	8.895	9.075	293,680.00
01.07.2026 17:30	9.155	9.035	9.065	9.155	300,352.00
01.07.2026 18:00	9.165	9.005	9.15	9.06	464,570.00
01.07.2026 18:30	9.075	9.003	9.075	9.04	564,380.00
01.07.2026 19:00	9.045	8.93	9.045	8.935	449,667.00
01.07.2026 19:30	8.96	8.825	8.939	8.885	409,829.00
01.07.2026 20:00	8.935	8.87	8.885	8.87	614,406.00
01.07.2026 20:30	8.879	8.848	8.865	8.865	446,750.00
01.07.2026 21:00	8.94	8.87	8.87	8.94	410,757.00
01.07.2026 21:30	8.9699	8.9301	8.9325	8.9401	637,404.00
01.07.2026 22:00	8.96	8.905	8.9401	8.905	751,323.00
01.07.2026 22:30	8.925	8.835	8.905	8.8525	997,910.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	16.22	15.55	15.80	15.62	1,343,091.00
26.01.2026	16.10	15.58	15.58	15.68	1,585,619.00
27.01.2026	15.50	14.93	15.43	15.26	1,972,277.00
28.01.2026	15.55	14.97	15.27	15.26	1,448,893.00
29.01.2026	15.26	14.35	15.26	14.85	2,994,684.00
30.01.2026	15.20	14.54	15.09	14.82	1,298,682.00
02.02.2026	14.98	14.43	14.54	14.49	2,126,396.00
03.02.2026	14.91	14.30	14.46	14.67	2,213,200.00
04.02.2026	14.62	13.72	14.62	14.06	1,819,593.00
05.02.2026	14.21	13.43	14.06	13.50	1,782,200.00
06.02.2026	14.05	13.35	13.50	13.82	1,675,224.00
09.02.2026	13.84	13.33	13.84	13.51	1,680,202.00
10.02.2026	14.65	13.54	13.62	13.90	1,815,291.00
11.02.2026	14.31	13.28	13.80	13.47	1,920,897.00
12.02.2026	13.73	13.01	13.55	13.10	1,584,233.00
13.02.2026	13.56	13.22	13.22	13.36	1,377,998.00
17.02.2026	13.82	13.26	13.36	13.50	1,064,576.00
18.02.2026	13.91	13.51	13.58	13.54	2,351,124.00
19.02.2026	13.73	13.24	13.53	13.48	1,042,015.00
20.02.2026	13.63	12.80	13.63	13.01	1,943,320.00
23.02.2026	13.35	12.77	12.91	13.16	1,611,832.00
24.02.2026	13.98	13.00	13.18	13.93	3,406,285.00
25.02.2026	14.23	13.13	13.25	14.04	4,300,262.00
26.02.2026	14.44	13.57	14.21	14.01	1,496,393.00
27.02.2026	13.90	13.49	13.80	13.62	1,184,160.00
02.03.2026	13.67	13.14	13.30	13.47	1,384,218.00
03.03.2026	13.27	12.70	13.25	13.02	1,205,299.00
04.03.2026	13.21	12.74	12.84	13.00	1,624,899.00
05.03.2026	12.88	12.24	12.86	12.57	2,018,212.00
06.03.2026	12.39	12.04	12.26	12.23	1,319,631.00
09.03.2026	12.89	11.92	11.99	12.87	2,594,207.00
10.03.2026	12.87	12.30	12.87	12.51	1,722,377.00
11.03.2026	12.93	12.13	12.50	12.66	1,447,526.00
12.03.2026	12.58	12.25	12.41	12.50	1,588,513.00
13.03.2026	12.70	12.20	12.56	12.28	2,354,769.00
16.03.2026	12.63	12.28	12.34	12.60	1,272,669.00
17.03.2026	13.06	12.63	12.63	13.05	1,322,265.00
18.03.2026	13.08	12.51	13.00	12.56	1,859,734.00
19.03.2026	12.78	12.42	12.50	12.72	1,259,391.00
20.03.2026	12.84	12.28	12.70	12.37	1,740,019.00
23.03.2026	12.77	12.13	12.73	12.15	1,682,536.00
24.03.2026	12.21	11.64	12.11	11.75	1,392,309.00
25.03.2026	12.00	11.45	11.80	11.49	1,178,553.00
26.03.2026	11.84	11.47	11.56	11.52	1,141,017.00
27.03.2026	11.51	10.87	11.46	10.93	1,150,577.00
30.03.2026	11.35	10.80	10.93	11.00	1,531,075.00
31.03.2026	11.22	10.78	11.16	10.88	2,173,948.00
01.04.2026	11.51	10.74	11.03	11.26	2,793,017.00
02.04.2026	11.37	10.61	10.97	10.83	1,575,074.00
06.04.2026	11.26	10.66	10.79	10.97	906,823.00
07.04.2026	11.30	10.80	10.91	11.03	1,073,525.00
08.04.2026	11.78	11.42	11.68	11.66	1,714,579.00
09.04.2026	11.56	11.01	11.48	11.07	1,780,920.00
10.04.2026	11.22	10.88	11.06	10.90	1,182,326.00
13.04.2026	11.30	10.79	10.79	11.25	1,868,538.00
14.04.2026	11.72	11.35	11.35	11.52	1,407,756.00
15.04.2026	11.78	11.31	11.61	11.42	1,196,883.00
16.04.2026	11.60	10.81	11.44	10.82	1,313,413.00
17.04.2026	11.43	10.98	11.17	11.10	1,799,758.00
20.04.2026	11.57	10.94	11.04	11.55	1,663,448.00
21.04.2026	11.60	10.38	11.55	10.48	1,837,302.00
22.04.2026	10.82	10.51	10.53	10.62	1,373,148.00
23.04.2026	10.72	10.06	10.60	10.21	1,323,872.00
24.04.2026	10.95	10.15	10.21	10.90	2,296,854.00
27.04.2026	10.93	10.23	10.74	10.36	1,510,725.00
28.04.2026	10.56	9.15	10.38	9.35	2,866,057.00
29.04.2026	9.44	9.16	9.34	9.30	1,815,659.00
30.04.2026	9.80	9.19	9.25	9.76	2,174,477.00
01.05.2026	10.49	9.85	9.87	10.43	1,934,326.00
05.05.2026	10.54	9.94	10.28	10.23	4,654,428.00
06.05.2026	8.09	6.85	7.91	6.99	13,115,230.00
07.05.2026	7.93	7.07	7.15	7.75	7,081,447.00
08.05.2026	8.00	7.49	7.92	7.52	3,182,210.00
11.05.2026	7.49	6.82	7.49	6.99	3,149,878.00
12.05.2026	7.88	6.99	7.41	7.74	2,902,599.00
13.05.2026	7.80	7.45	7.60	7.55	3,102,394.00
14.05.2026	7.75	7.48	7.61	7.57	1,635,453.00
15.05.2026	7.80	7.47	7.59	7.66	1,702,688.00
18.05.2026	8.24	7.70	7.73	8.09	2,109,163.00
19.05.2026	8.29	7.91	8.11	8.22	1,754,658.00
20.05.2026	8.33	7.98	8.17	8.24	1,303,596.00
21.05.2026	8.34	8.04	8.12	8.23	1,791,842.00
22.05.2026	8.42	8.16	8.25	8.27	1,095,846.00
26.05.2026	8.37	8.00	8.28	8.06	1,614,348.00
27.05.2026	8.06	7.68	7.95	7.83	1,666,147.00
28.05.2026	7.97	7.63	7.71	7.89	1,445,335.00
29.05.2026	8.01	7.68	7.88	7.75	1,860,206.00
01.06.2026	7.97	7.41	7.83	7.48	1,855,509.00
02.06.2026	7.53	7.27	7.41	7.48	1,391,358.00
03.06.2026	7.77	7.39	7.50	7.68	1,658,913.00
04.06.2026	8.05	7.76	7.79	7.92	1,369,990.00
05.06.2026	8.36	7.86	7.97	8.00	2,168,036.00
08.06.2026	8.18	7.88	7.95	7.91	1,233,023.00
09.06.2026	8.39	7.93	7.95	8.26	1,487,117.00
10.06.2026	8.35	8.07	8.26	8.13	1,112,784.00
11.06.2026	8.31	7.86	8.01	8.13	1,818,372.00
12.06.2026	8.31	7.96	8.05	8.28	1,062,550.00
15.06.2026	8.45	8.11	8.28	8.29	2,491,240.00
16.06.2026	8.54	8.25	8.36	8.44	1,141,716.00
17.06.2026	8.69	8.22	8.43	8.24	3,160,598.00
18.06.2026	8.83	8.28	8.35	8.81	3,328,972.00
22.06.2026	9.22	8.48	8.76	8.55	2,569,530.00
23.06.2026	8.70	8.43	8.57	8.50	1,303,769.00
24.06.2026	9.09	8.10	8.50	8.70	4,667,240.00
25.06.2026	9.01	8.63	8.70	8.83	1,182,423.00
26.06.2026	9.34	8.87	8.87	9.30	5,199,573.00
29.06.2026	9.56	9.02	9.35	9.50	2,686,301.00
30.06.2026	9.48	8.49	9.39	8.65	2,794,027.00
01.07.2026	9.16	8.69	8.78	8.86	2,379,870.00

צרו איתנו קשר *5988