גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אטקור > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אטקור

Atkore

מניה ATKR ניו-יורק 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	72.935	72.935	72.935	72.935	0.00
16:50	72.925	72.925	72.925	72.925	2,100.00
17:00	72.905	72.905	72.905	72.905	2,610.00
17:10	72.53	72.53	72.53	72.53	3,335.00
17:20	72.5	72.5	72.5	72.5	4,130.00
17:30	72.335	72.335	72.335	72.335	2,418.00
17:40	71.38	71.38	71.38	71.38	1,423.00
17:50	70.5	70.5	70.5	70.5	2,668.00
18:00	70.3102	70.3102	70.3102	70.3102	5,225.00
18:10	70.73	70.73	70.73	70.73	441.00
18:20	70.31	70.31	70.31	70.31	2,665.00
18:30	69.985	69.985	69.985	69.985	1,458.00
18:40	69.94	69.94	69.94	69.94	2,450.00
18:50	69.93	69.93	69.93	69.93	2,099.00
19:00	69.5617	69.5617	69.5617	69.5617	1,603.00
19:10	69.6	69.6	69.6	69.6	2,522.00
19:20	69.4	69.4	69.4	69.4	1,924.00
19:30	69.16	69.16	69.16	69.16	3,799.00
19:40	68.8	68.8	68.8	68.8	2,649.00
19:50	69.12	69.12	69.12	69.12	4,821.00
20:00	68.76	68.76	68.76	68.76	1,971.00
20:10	68.22	68.22	68.22	68.22	2,748.00
20:20	68.41	68.41	68.41	68.41	1,493.00
20:30	68.78	68.78	68.78	68.78	4,991.00
20:40	68.49	68.49	68.49	68.49	4,350.00
20:50	68.99	68.99	68.99	68.99	4,791.00
21:00	68.56	68.56	68.56	68.56	1,854.00
21:10	68.385	68.385	68.385	68.385	2,972.00
21:20	68.39	68.39	68.39	68.39	8,777.00
21:30	68.35	68.35	68.35	68.35	3,897.00
21:40	68.7	68.7	68.7	68.7	34,456.00
21:50	68.905	68.905	68.905	68.905	7,410.00
22:00	69.1	69.1	69.1	69.1	2,555.00
22:10	69.11	69.11	69.11	69.11	1,740.00
22:20	68.89	68.89	68.89	68.89	2,122.00
22:30	68.68	68.68	68.68	68.68	3,377.00
22:40	68.73	68.73	68.73	68.73	3,900.00
22:50	69.13	69.13	69.13	69.13	5,700.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	79.51	79.13	79.16	79.13	9,050.00
26.06.2026 17:30	79.11	78.535	78.98	79.11	7,343.00
26.06.2026 18:00	78.7	77.935	78.385	78.38	32,704.00
26.06.2026 18:30	78.68	78.02	78.67	78.22	91,980.00
26.06.2026 19:00	78.07	77.18	78.03	77.19	75,060.00
26.06.2026 19:30	77.59	76.76	77.365	77.435	184,285.00
26.06.2026 20:00	77.665	77.41	77.435	77.455	90,451.00
26.06.2026 20:30	77.515	76.69	77.45	76.69	139,281.00
26.06.2026 21:00	77.355	76.58	76.87	77.33	147,837.00
26.06.2026 21:30	77.46	77.17	77.26	77.24	227,237.00
26.06.2026 22:00	77.54	77.245	77.345	77.36	145,975.00
26.06.2026 22:30	77.92	77.13	77.55	77.92	397,527.00
29.06.2026 16:30	77.245	75.7908	76.605	76.6655	4,165.00
29.06.2026 17:00	76.855	75.22	76.855	75.87	23,633.00
29.06.2026 17:30	75.925	75.245	75.925	75.5999	39,800.00
29.06.2026 18:00	75.43	75.245	75.31	75.39	40,707.00
29.06.2026 18:30	75.83	75.53	75.53	75.65	37,561.00
29.06.2026 19:00	76	75.725	75.725	75.76	50,653.00
29.06.2026 19:30	75.64	75.49	75.535	75.62	47,565.00
29.06.2026 20:00	75.73	75.09	75.6	75.4	86,522.00
29.06.2026 20:30	75.81	75.41	75.41	75.81	41,808.00
29.06.2026 21:00	75.795	75.4	75.795	75.54	50,416.00
29.06.2026 21:30	75.7299	75.5	75.605	75.5	55,114.00
29.06.2026 22:00	75.57	75.01	75.545	75.01	75,851.00
29.06.2026 22:30	74.98	74.47	74.925	74.86	164,533.00
30.06.2026 16:30	76.54	75.385	75.555	75.385	1,781.00
30.06.2026 17:00	76.15	75.55	75.55	75.6	2,216.00
30.06.2026 17:30	76.06	75.07	75.68	75.28	6,049.00
30.06.2026 18:00	75.64	75.08	75.08	75.64	8,402.00
30.06.2026 18:30	75.64	75.2	75.595	75.38	22,379.00
30.06.2026 19:00	75.535	75.34	75.395	75.455	11,976.00
30.06.2026 19:30	75.54	75.49	75.51	75.54	11,076.00
30.06.2026 20:00	75.65	75.49	75.525	75.49	17,372.00
30.06.2026 20:30	75.595	75.49	75.49	75.5	19,436.00
30.06.2026 21:00	75.685	75.505	75.6	75.62	15,032.00
30.06.2026 21:30	75.7	75.58	75.58	75.585	19,684.00
30.06.2026 22:00	75.92	75.56	75.56	75.76	36,537.00
30.06.2026 22:30	76.21	75.7701	75.79	76.13	92,019.00
01.07.2026 16:30	74.78	73.87	74.77	74.0001	2,376.00
01.07.2026 17:00	75.7999	74.835	74.835	74.93	9,592.00
01.07.2026 17:30	74.96	73.75	74.96	73.75	10,018.00
01.07.2026 18:00	74.16	73.915	74.05	74.16	8,225.00
01.07.2026 18:30	74.67	74.07	74.26	74.58	16,088.00
01.07.2026 19:00	74.69	74.545	74.5575	74.545	19,687.00
01.07.2026 19:30	74.54	73.755	74.54	73.755	40,102.00
01.07.2026 20:00	73.89	73.695	73.77	73.695	58,387.00
01.07.2026 20:30	73.78	73.2	73.69	73.3	45,233.00
01.07.2026 21:00	73.68	73.28	73.28	73.465	59,633.00
01.07.2026 21:30	73.55	72.88	73.465	72.905	85,011.00
01.07.2026 22:00	73.215	72.87	72.95	72.96	82,814.00
01.07.2026 22:30	73.05	72.545	72.88	72.545	159,588.00
02.07.2026 16:30	73.0501	72.005	72.92	72.79	4,728.00
02.07.2026 17:00	72.745	71.35	72.2	71.35	16,500.00
02.07.2026 17:30	71.475	70.3102	71.475	70.73	22,259.00
02.07.2026 18:00	70.34	69.75	70.26	69.755	20,427.00
02.07.2026 18:30	70.1	69.4	69.87	69.6	36,248.00
02.07.2026 19:00	69.7	69	69.7	69	46,588.00
02.07.2026 19:30	69.12	68.5	69	68.5	63,662.00
02.07.2026 20:00	69.01	68.22	68.5401	68.54	84,531.00
02.07.2026 20:30	68.99	68.26	68.55	68.29	108,186.00
02.07.2026 21:00	68.9	68.2	68.29	68.63	118,376.00
02.07.2026 21:30	69.23	68.62	68.64	69.12	240,900.00
02.07.2026 22:00	69.11	68.68	69.02	68.835	163,437.00
02.07.2026 22:30	69.51	68.73	68.9	69.36	363,708.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	73.49	72.04	73.40	72.24	83,202.00
26.01.2026	72.39	70.84	72.14	71.19	135,858.00
27.01.2026	71.40	70.32	71.21	70.82	104,603.00
28.01.2026	70.63	67.52	70.12	68.40	374,693.00
29.01.2026	70.36	68.28	69.04	70.32	141,388.00
30.01.2026	70.17	68.65	69.74	69.45	261,449.00
02.02.2026	70.55	67.30	68.36	70.10	227,799.00
03.02.2026	71.21	67.67	68.51	69.89	258,539.00
04.02.2026	73.32	67.73	71.00	69.06	269,484.00
05.02.2026	68.40	65.74	68.26	65.91	136,291.00
06.02.2026	68.47	66.52	66.82	67.80	113,887.00
09.02.2026	68.32	66.22	67.57	66.48	171,417.00
10.02.2026	68.25	66.41	67.31	66.98	116,099.00
11.02.2026	69.46	66.59	67.93	67.30	103,411.00
12.02.2026	68.57	65.47	67.89	65.78	113,732.00
13.02.2026	66.94	64.50	65.93	66.68	112,508.00
17.02.2026	66.57	64.78	65.73	66.47	127,036.00
18.02.2026	67.47	65.87	66.75	66.38	111,024.00
19.02.2026	67.06	65.77	65.57	66.72	100,854.00
20.02.2026	67.42	66.01	66.47	67.16	150,275.00
23.02.2026	66.67	64.53	66.80	65.21	109,249.00
24.02.2026	66.87	65.29	65.51	66.17	84,911.00
25.02.2026	66.58	64.80	66.32	65.04	71,469.00
26.02.2026	66.38	63.68	65.00	65.31	107,024.00
27.02.2026	65.06	63.34	64.45	64.58	197,357.00
02.03.2026	65.61	63.17	63.53	65.44	110,891.00
03.03.2026	63.18	61.33	63.03	62.44	95,237.00
04.03.2026	63.75	61.88	62.85	63.06	134,953.00
05.03.2026	63.48	62.08	62.56	62.85	149,157.00
06.03.2026	62.07	60.80	61.50	61.41	154,744.00
09.03.2026	61.85	58.53	60.12	61.59	123,816.00
10.03.2026	62.38	60.78	61.27	61.21	100,970.00
11.03.2026	61.63	59.10	61.13	59.82	208,900.00
12.03.2026	58.63	56.60	58.84	56.76	205,991.00
13.03.2026	57.85	55.35	57.74	56.15	180,448.00
16.03.2026	57.26	56.13	56.90	56.14	152,826.00
17.03.2026	57.40	56.00	57.03	56.19	158,170.00
18.03.2026	56.53	55.24	56.32	55.31	206,914.00
19.03.2026	56.84	53.75	54.05	56.84	150,864.00
20.03.2026	56.95	55.18	56.68	56.09	152,200.00
23.03.2026	58.92	57.13	57.80	58.17	139,194.00
24.03.2026	60.55	57.50	57.40	60.37	99,854.00
25.03.2026	61.34	60.22	61.25	60.90	105,727.00
26.03.2026	61.46	60.29	60.56	60.61	129,366.00
27.03.2026	60.03	58.64	59.65	59.15	69,247.00
30.03.2026	59.66	57.90	59.52	58.16	114,116.00
31.03.2026	59.64	57.97	59.22	58.86	160,552.00
01.04.2026	60.68	58.94	59.18	60.26	155,181.00
02.04.2026	61.56	58.90	58.97	61.50	123,812.00
06.04.2026	62.90	60.82	61.43	62.71	118,539.00
07.04.2026	64.18	61.97	62.67	63.86	135,344.00
08.04.2026	67.63	65.40	65.98	65.96	170,237.00
09.04.2026	68.30	65.19	66.09	67.86	248,272.00
10.04.2026	69.15	67.58	67.87	67.91	181,482.00
13.04.2026	68.80	66.79	67.68	68.69	163,898.00
14.04.2026	69.65	68.56	68.57	68.88	111,608.00
15.04.2026	68.27	66.53	67.76	67.70	199,507.00
16.04.2026	68.08	66.40	67.80	66.98	290,854.00
17.04.2026	70.63	67.41	67.72	69.13	1,224,386.00
20.04.2026	70.11	68.71	68.96	69.11	146,977.00
21.04.2026	70.53	68.97	70.20	69.43	123,669.00
22.04.2026	71.36	69.72	70.17	71.27	206,442.00
23.04.2026	72.65	71.34	71.48	72.10	203,414.00
24.04.2026	75.76	72.24	72.44	75.51	310,395.00
27.04.2026	78.02	75.45	75.73	77.22	297,106.00
28.04.2026	79.00	75.37	77.16	77.93	437,232.00
29.04.2026	78.26	75.05	78.01	75.33	209,158.00
30.04.2026	78.25	75.48	75.65	78.15	157,273.00
01.05.2026	78.36	74.34	78.20	74.52	304,193.00
05.05.2026	77.21	74.18	75.51	76.47	232,616.00
06.05.2026	78.00	75.37	77.32	76.25	223,006.00
07.05.2026	76.79	73.91	76.52	73.96	142,143.00
08.05.2026	75.55	72.92	74.88	74.23	173,531.00
11.05.2026	76.20	73.78	75.20	74.66	267,793.00
12.05.2026	74.63	71.82	74.88	74.00	195,114.00
13.05.2026	75.74	72.66	74.07	75.37	229,439.00
14.05.2026	76.50	74.68	75.79	76.42	103,130.00
15.05.2026	75.46	73.31	75.46	74.23	134,313.00
18.05.2026	75.15	73.45	74.94	74.54	176,525.00
19.05.2026	72.98	70.20	73.24	71.77	307,664.00
20.05.2026	75.60	70.85	71.82	75.42	274,234.00
21.05.2026	76.35	73.36	74.78	76.33	402,656.00
22.05.2026	84.83	75.75	76.57	84.74	542,865.00
26.05.2026	90.16	85.23	85.85	85.51	765,264.00
27.05.2026	85.66	82.07	85.42	82.22	220,123.00
28.05.2026	82.69	80.61	81.68	82.12	199,009.00
29.05.2026	84.12	80.78	81.71	82.92	246,456.00
01.06.2026	82.72	79.82	81.29	81.90	161,016.00
02.06.2026	84.43	82.19	82.74	84.21	170,385.00
03.06.2026	85.27	83.22	83.77	84.95	253,190.00
04.06.2026	85.31	83.35	83.96	84.94	221,577.00
05.06.2026	83.77	80.00	84.27	80.59	144,430.00
08.06.2026	82.17	80.00	81.43	80.11	126,094.00
09.06.2026	83.07	77.34	81.29	80.71	168,216.00
10.06.2026	80.82	76.13	80.29	76.15	246,578.00
11.06.2026	79.43	76.58	78.13	79.07	132,627.00
12.06.2026	80.80	78.78	79.55	79.28	113,829.00
15.06.2026	81.29	79.18	81.12	79.31	106,119.00
16.06.2026	81.90	78.67	80.54	78.99	123,699.00
17.06.2026	79.56	76.71	79.55	76.90	167,163.00
18.06.2026	81.24	77.65	78.00	81.12	198,924.00
22.06.2026	82.34	80.69	81.23	81.97	238,170.00
23.06.2026	80.03	77.92	79.02	77.93	141,258.00
24.06.2026	78.85	76.78	77.77	77.86	378,129.00
25.06.2026	81.53	78.39	79.62	79.95	83,364.00
26.06.2026	79.51	76.57	78.28	77.88	350,027.00
29.06.2026	77.25	74.43	77.65	75.15	129,863.00
30.06.2026	76.54	75.07	75.77	76.05	79,978.00
01.07.2026	75.80	72.34	74.80	72.45	103,458.00
02.07.2026	73.07	68.20	73.48	69.27	178,783.00

צרו איתנו קשר *5988