גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפליס פארמסוטיקלס > גרפים

עדכון אחרון 21:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפליס פארמסוטיקלס

Apellis Pharmaceuticals

מניה APLS 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	21.66	21.66	21.66	21.66	0.00
16:50	21.82	21.82	21.82	21.82	17,469.00
17:00	21.44	21.44	21.44	21.44	28,217.00
17:10	21.3101	21.3101	21.3101	21.3101	13,189.00
17:20	21.325	21.325	21.325	21.325	25,848.00
17:30	21.205	21.205	21.205	21.205	27,473.00
17:40	21.295	21.295	21.295	21.295	41,786.00
17:50	21.11	21.11	21.11	21.11	16,771.00
18:00	20.955	20.955	20.955	20.955	21,438.00
18:10	21.25	21.25	21.25	21.25	48,619.00
18:20	21.18	21.18	21.18	21.18	38,715.00
18:30	21.26	21.26	21.26	21.26	15,088.00
18:40	21.5	21.5	21.5	21.5	54,987.00
18:50	21.43	21.43	21.43	21.43	36,539.00
19:00	21.5	21.5	21.5	21.5	28,315.00
19:10	21.56	21.56	21.56	21.56	33,566.00
19:20	21.478	21.478	21.478	21.478	24,637.00
19:30	21.4	21.4	21.4	21.4	16,110.00
19:40	21.39	21.39	21.39	21.39	16,506.00
19:50	21.373	21.373	21.373	21.373	10,541.00
20:00	21.335	21.335	21.335	21.335	26,581.00
20:10	21.355	21.355	21.355	21.355	8,669.00
20:20	21.325	21.325	21.325	21.325	6,777.00
20:30	21.325	21.325	21.325	21.325	6,722.00
20:40	21.15	21.15	21.15	21.15	34,299.00
20:50	21.12	21.12	21.12	21.12	20,392.00
21:00	21.125	21.125	21.125	21.125	17,479.00
21:10	21.14	21.14	21.14	21.14	22,873.00
21:20	21.18	21.18	21.18	21.18	15,228.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	22.66	22.23	22.465	22.58	42,407.00
20.02.2026 17:30	22.67	22.465	22.58	22.66	90,670.00
20.02.2026 18:00	22.685	22.46	22.665	22.47	145,635.00
20.02.2026 18:30	22.52	22.31	22.44	22.335	197,194.00
20.02.2026 19:00	22.38	22.12	22.35	22.17	257,898.00
20.02.2026 19:30	22.275	22.155	22.2	22.215	217,378.00
20.02.2026 20:00	22.25	22.095	22.23	22.16	272,637.00
20.02.2026 20:30	22.28	22.12	22.12	22.24	349,234.00
20.02.2026 21:00	22.25	22.08	22.235	22.095	303,528.00
20.02.2026 21:30	22.28	22.1	22.1	22.135	453,014.00
20.02.2026 22:00	22.27	22.135	22.135	22.27	623,245.00
20.02.2026 22:30	22.36	22.25	22.275	22.28	936,328.00
23.02.2026 16:30	22.75	22.16	22.16	22.67	48,653.00
23.02.2026 17:00	22.68	22.4	22.68	22.4	128,686.00
23.02.2026 17:30	22.565	22.43	22.47	22.45	144,838.00
23.02.2026 18:00	22.53	22.395	22.51	22.53	182,780.00
23.02.2026 18:30	22.54	22.43	22.54	22.46	214,597.00
23.02.2026 19:00	22.465	22.25	22.44	22.29	423,917.00
23.02.2026 19:30	22.305	22.25	22.29	22.25	490,590.00
23.02.2026 20:00	22.36	22.25	22.27	22.32	709,682.00
23.02.2026 20:30	22.375	22.21	22.32	22.21	734,797.00
23.02.2026 21:00	22.28	22.14	22.22	22.155	644,276.00
23.02.2026 21:30	22.29	22.03	22.15	22.205	718,009.00
23.02.2026 22:00	22.45	22.19	22.22	22.21	852,094.00
23.02.2026 22:30	22.49	22.22	22.23	22.49	1,644,047.00
24.02.2026 16:30	21.605	20.33	20.67	21.5	179,724.00
24.02.2026 17:00	22.475	21.41	21.43	22.415	493,294.00
24.02.2026 17:30	22.62	22.23	22.595	22.41	687,149.00
24.02.2026 18:00	22.54	22.175	22.54	22.41	801,868.00
24.02.2026 18:30	22.52	22.185	22.485	22.335	1,062,275.00
24.02.2026 19:00	22.36	22.17	22.335	22.295	1,184,841.00
24.02.2026 19:30	22.37	22.18	22.25	22.3	964,330.00
24.02.2026 20:00	22.3	21.86	22.3	21.87	1,210,298.00
24.02.2026 20:30	22.16	21.875	21.88	22.07	1,334,459.00
24.02.2026 21:00	22.2	22.065	22.065	22.135	1,386,452.00
24.02.2026 21:30	22.25	22.125	22.15	22.1575	1,824,149.00
24.02.2026 22:00	22.215	21.96	22.16	21.9825	2,182,383.00
24.02.2026 22:30	22.13	21.96	21.9709	22.12	3,242,643.00
25.02.2026 16:30	22.365	21.31	22.365	21.375	60,856.00
25.02.2026 17:00	21.39	21.13	21.38	21.2075	85,911.00
25.02.2026 17:30	21.37	20.945	21.33	21.02	134,182.00
25.02.2026 18:00	21.39	21.18	21.26	21.18	193,164.00
25.02.2026 18:30	21.52	21.27	21.28	21.495	352,653.00
25.02.2026 19:00	21.58	21.38	21.5	21.41	481,668.00
25.02.2026 19:30	21.4	21.335	21.4	21.37	572,751.00
25.02.2026 20:00	21.38	21.32	21.38	21.325	791,248.00
25.02.2026 20:30	21.325	21.065	21.325	21.125	794,936.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	28.14	26.28	27.20	26.33	1,751,858.00
27.02.2025	27.54	26.00	26.58	26.00	2,294,111.00
28.02.2025	26.05	24.33	26.00	25.15	2,905,538.00
03.03.2025	25.33	23.81	24.80	24.06	2,315,745.00
04.03.2025	25.56	23.77	24.17	25.05	1,581,252.00
05.03.2025	26.15	24.75	25.21	26.00	1,148,892.00
06.03.2025	25.98	25.09	25.60	25.32	1,186,955.00
07.03.2025	25.49	24.43	25.00	25.04	1,520,174.00
10.03.2025	25.44	24.49	25.05	25.14	1,360,095.00
11.03.2025	25.75	24.78	25.14	25.52	1,399,565.00
12.03.2025	25.91	25.15	25.70	25.18	1,279,593.00
13.03.2025	25.27	24.27	25.03	24.37	1,510,470.00
14.03.2025	24.81	24.12	24.63	24.66	1,398,950.00
17.03.2025	25.34	24.43	24.70	25.11	999,949.00
18.03.2025	25.03	24.12	24.83	24.41	1,653,144.00
19.03.2025	25.58	24.17	24.70	24.81	1,910,552.00
20.03.2025	25.13	24.13	24.78	24.15	2,213,327.00
21.03.2025	24.58	23.90	24.01	24.14	2,736,427.00
24.03.2025	24.63	24.02	24.31	24.26	1,911,693.00
25.03.2025	24.43	23.37	24.38	23.76	1,488,864.00
26.03.2025	23.90	23.25	23.77	23.79	1,683,390.00
27.03.2025	24.88	23.44	23.85	24.28	2,788,271.00
28.03.2025	24.36	23.64	24.30	24.27	3,800,430.00
31.03.2025	24.00	21.70	23.67	21.87	2,394,582.00
01.04.2025	23.77	21.77	21.77	22.68	4,911,709.00
02.04.2025	23.10	21.92	22.53	23.00	2,995,930.00
03.04.2025	23.23	22.00	22.24	22.52	2,652,269.00
04.04.2025	23.10	19.75	22.80	19.97	3,488,706.00
07.04.2025	19.90	18.21	19.05	19.80	3,068,968.00
08.04.2025	20.48	18.39	20.30	18.70	4,159,780.00
09.04.2025	20.19	17.72	18.24	19.61	2,905,246.00
10.04.2025	19.24	17.49	18.87	18.79	3,641,493.00
11.04.2025	19.46	18.38	18.71	19.42	2,056,609.00
14.04.2025	19.67	18.61	19.66	19.33	2,604,701.00
15.04.2025	19.71	18.71	19.17	18.97	1,801,682.00
16.04.2025	19.09	18.00	18.73	18.16	1,699,607.00
17.04.2025	18.55	18.06	18.09	18.20	2,455,500.00
21.04.2025	18.72	17.68	18.00	18.03	1,790,884.00
22.04.2025	18.36	17.01	18.22	17.37	2,766,552.00
23.04.2025	18.35	17.46	17.93	17.49	1,866,333.00
24.04.2025	17.95	17.29	17.60	17.54	1,805,960.00
25.04.2025	17.59	16.98	17.35	17.49	2,870,339.00
28.04.2025	18.19	17.52	17.55	17.96	1,824,016.00
29.04.2025	18.47	17.90	18.02	18.21	2,911,137.00
30.04.2025	19.21	17.76	18.14	19.21	2,626,605.00
01.05.2025	20.49	18.52	19.00	20.08	3,850,075.00
02.05.2025	20.75	20.09	20.31	20.34	2,221,954.00
05.05.2025	20.59	19.81	20.30	19.98	2,471,825.00
06.05.2025	20.18	18.99	19.76	19.12	4,078,807.00
07.05.2025	19.32	16.65	17.16	17.99	7,663,234.00
08.05.2025	18.32	17.34	17.81	17.81	2,996,629.00
09.05.2025	18.10	17.24	17.52	17.30	2,957,586.00
12.05.2025	18.06	17.27	17.76	17.52	3,303,528.00
13.05.2025	17.64	17.16	17.54	17.28	2,441,272.00
14.05.2025	17.26	16.41	17.25	16.70	2,648,082.00
15.05.2025	16.74	16.10	16.69	16.36	2,545,466.00
16.05.2025	17.79	16.34	16.35	17.45	5,263,846.00
19.05.2025	17.71	17.05	17.24	17.67	2,554,841.00
20.05.2025	19.01	17.41	17.69	18.51	2,743,093.00
21.05.2025	18.39	17.23	18.20	17.42	1,774,226.00
22.05.2025	17.87	17.07	17.14	17.78	1,690,641.00
23.05.2025	17.75	17.12	17.35	17.44	1,293,648.00
27.05.2025	17.71	16.82	17.71	16.89	1,952,718.00
28.05.2025	17.25	16.67	16.88	16.80	2,786,722.00
29.05.2025	17.48	16.61	17.07	17.41	1,691,803.00
30.05.2025	17.37	16.69	17.37	16.93	3,320,479.00
02.06.2025	19.51	17.15	17.18	19.14	5,908,392.00
03.06.2025	19.73	18.81	19.06	18.82	1,866,920.00
04.06.2025	19.29	18.45	18.95	18.51	1,355,029.00
05.06.2025	19.71	18.26	18.50	19.10	2,514,477.00
06.06.2025	19.71	19.14	19.33	19.28	1,374,437.00
09.06.2025	19.93	19.27	19.67	19.39	1,935,591.00
10.06.2025	19.96	19.30	19.48	19.58	1,720,667.00
11.06.2025	19.90	19.17	19.80	19.27	3,246,186.00
12.06.2025	19.32	18.75	19.20	19.26	1,302,522.00
13.06.2025	19.15	18.51	19.01	18.83	1,172,050.00
16.06.2025	18.77	18.00	18.77	18.30	1,805,057.00
17.06.2025	18.29	17.70	18.17	17.76	1,110,075.00
18.06.2025	17.94	17.57	17.75	17.77	1,417,962.00
20.06.2025	18.08	17.46	17.85	17.69	2,092,716.00
23.06.2025	17.89	17.16	17.56	17.62	2,409,908.00
24.06.2025	18.74	17.56	17.90	18.61	2,016,790.00
25.06.2025	18.61	18.06	18.51	18.39	1,072,422.00
26.06.2025	18.46	18.06	18.45	18.40	769,022.00
27.06.2025	18.46	17.39	18.43	17.43	3,285,057.00
30.06.2025	17.60	17.15	17.43	17.31	2,240,120.00
01.07.2025	18.45	17.52	17.90	17.87	2,895,855.00
02.07.2025	18.60	17.66	17.96	17.82	1,810,507.00
03.07.2025	18.26	17.73	18.00	18.26	891,119.00
07.07.2025	18.24	17.35	18.03	17.42	1,583,654.00
08.07.2025	18.05	17.40	17.42	17.89	2,443,433.00
09.07.2025	19.23	18.07	18.10	19.21	3,254,839.00
10.07.2025	19.63	18.93	19.45	19.53	1,912,826.00
11.07.2025	19.55	18.98	19.38	19.44	1,549,984.00
14.07.2025	20.59	19.25	19.58	19.91	1,948,888.00
15.07.2025	20.34	19.13	20.11	19.35	1,309,287.00
16.07.2025	19.92	19.41	19.55	19.75	1,082,174.00
17.07.2025	20.60	19.76	19.77	20.04	1,552,787.00
18.07.2025	20.44	19.24	20.25	19.47	1,842,827.00
21.07.2025	20.02	19.21	19.76	19.28	1,614,983.00
22.07.2025	20.09	19.09	19.32	19.89	1,883,362.00
23.07.2025	20.40	19.75	20.18	19.90	2,440,043.00
24.07.2025	20.32	19.16	19.95	20.09	4,635,012.00
25.07.2025	20.30	19.33	20.12	19.59	2,934,703.00
28.07.2025	20.01	18.72	19.79	18.75	2,657,992.00
29.07.2025	19.45	18.48	19.12	18.95	5,505,382.00
30.07.2025	20.17	18.88	19.28	19.00	3,849,375.00
31.07.2025	23.56	20.44	20.65	22.34	6,999,039.00
01.08.2025	23.57	22.04	22.26	22.95	4,081,383.00
04.08.2025	24.32	22.89	23.08	24.26	3,396,753.00
05.08.2025	24.64	23.80	24.06	24.20	3,908,802.00
06.08.2025	24.00	23.42	23.87	23.73	2,087,595.00
07.08.2025	24.42	23.23	23.59	24.33	1,884,148.00
08.08.2025	24.63	23.88	24.37	24.37	1,342,545.00
11.08.2025	24.48	23.81	24.24	23.85	1,229,242.00
12.08.2025	24.45	23.75	24.12	23.90	1,536,209.00
13.08.2025	26.68	24.00	24.09	26.58	3,428,133.00
14.08.2025	27.85	26.06	26.17	27.62	3,642,687.00
15.08.2025	28.87	27.63	27.82	27.75	3,877,549.00
18.08.2025	28.12	27.33	27.80	27.35	1,795,959.00
19.08.2025	27.35	26.58	27.30	26.69	2,846,226.00
20.08.2025	27.11	26.36	26.40	26.58	1,744,251.00
21.08.2025	27.67	26.23	26.36	27.62	1,999,022.00
22.08.2025	28.25	27.43	27.84	27.97	1,820,634.00
25.08.2025	28.09	27.26	27.80	27.52	1,252,040.00
26.08.2025	27.97	27.32	27.43	27.93	1,234,840.00
27.08.2025	28.52	27.74	27.89	28.22	2,301,810.00
28.08.2025	28.70	28.00	28.18	28.05	1,071,623.00
29.08.2025	28.20	27.36	28.12	27.57	1,552,075.00
02.09.2025	28.60	27.14	27.54	28.17	1,918,608.00
03.09.2025	28.60	27.56	28.14	27.80	2,795,665.00
04.09.2025	28.67	27.26	27.50	28.65	1,907,898.00
05.09.2025	28.97	27.84	28.84	28.13	2,810,073.00
08.09.2025	28.06	26.67	27.86	26.91	2,639,749.00
09.09.2025	27.21	26.57	26.90	26.84	1,547,383.00
10.09.2025	26.87	26.01	26.77	26.04	1,733,010.00
11.09.2025	26.27	24.82	26.06	25.40	2,119,102.00
12.09.2025	25.42	24.79	25.40	24.85	1,689,893.00
15.09.2025	25.01	23.47	24.94	24.39	2,751,047.00
16.09.2025	24.55	23.63	24.34	23.82	3,498,494.00
17.09.2025	24.14	23.00	23.83	23.13	2,187,320.00
18.09.2025	23.79	23.23	23.64	23.37	574,059.00
19.09.2025	23.50	22.71	23.41	22.98	811,124.00
22.09.2025	23.56	23.00	23.10	23.50	1,182,057.00
23.09.2025	23.65	23.18	23.48	23.31	450,742.00
24.09.2025	23.30	22.47	23.19	22.66	555,500.00
25.09.2025	22.65	22.16	22.62	22.22	983,087.00
26.09.2025	22.40	21.07	21.24	22.37	2,103,612.00
29.09.2025	23.05	22.17	22.32	22.65	2,081,876.00
30.09.2025	22.99	22.19	22.50	22.63	2,216,086.00
01.10.2025	23.50	22.79	22.92	23.10	1,241,515.00
02.10.2025	23.40	22.88	23.23	23.11	1,121,727.00
03.10.2025	23.94	23.07	23.09	23.80	3,086,441.00
06.10.2025	24.52	23.35	23.80	24.36	2,057,782.00
07.10.2025	25.30	24.10	24.54	25.21	1,813,172.00
08.10.2025	25.41	24.44	25.19	24.92	2,101,590.00
09.10.2025	26.37	24.94	25.06	25.73	2,647,830.00
10.10.2025	25.99	24.74	25.99	25.12	1,020,263.00
13.10.2025	25.14	24.09	25.05	24.14	1,083,661.00
14.10.2025	23.93	23.10	23.72	23.15	969,715.00
15.10.2025	25.39	23.88	24.05	25.22	1,770,657.00
16.10.2025	25.73	24.04	25.22	24.15	1,203,309.00
17.10.2025	24.84	23.84	24.11	24.52	1,203,786.00
20.10.2025	27.80	24.79	25.14	27.07	2,839,039.00
21.10.2025	28.48	26.64	27.02	28.31	2,410,471.00
22.10.2025	28.72	27.90	28.12	28.14	2,056,171.00
23.10.2025	28.94	28.05	28.32	28.61	2,686,825.00
24.10.2025	28.98	28.05	28.61	28.17	911,737.00
27.10.2025	29.86	28.22	28.22	29.78	1,871,312.00
28.10.2025	30.48	29.59	29.60	30.05	2,119,777.00
29.10.2025	30.43	29.39	30.24	30.05	2,234,294.00
30.10.2025	25.35	20.66	24.85	20.73	6,731,924.00
31.10.2025	21.80	19.26	21.00	21.47	4,695,910.00
03.11.2025	21.41	20.12	21.07	20.69	2,405,170.00
04.11.2025	20.65	19.44	20.49	20.47	2,760,550.00
05.11.2025	20.64	19.93	20.50	19.95	2,438,864.00
06.11.2025	20.12	19.53	19.80	19.71	1,496,420.00
07.11.2025	19.66	18.75	19.53	19.26	4,237,538.00
10.11.2025	19.56	18.95	19.34	19.00	1,527,818.00
11.11.2025	20.00	18.93	19.15	19.51	1,680,387.00
12.11.2025	20.16	19.42	19.42	20.02	1,355,858.00
13.11.2025	20.42	19.70	19.85	19.81	2,148,635.00
14.11.2025	20.70	19.65	19.65	20.33	1,643,957.00
17.11.2025	20.58	19.99	20.06	20.10	1,450,421.00
18.11.2025	20.21	19.68	19.81	19.73	1,436,979.00
19.11.2025	19.83	19.31	19.61	19.45	1,474,245.00
20.11.2025	19.91	19.48	19.68	19.54	1,735,481.00
21.11.2025	19.95	19.40	19.45	19.61	1,065,935.00
24.11.2025	20.35	19.50	19.62	20.13	3,661,552.00
25.11.2025	21.14	19.99	20.05	21.00	1,723,039.00
26.11.2025	21.71	20.90	21.08	21.59	1,366,302.00
28.11.2025	21.72	21.10	21.61	21.30	855,884.00
01.12.2025	21.38	21.00	21.05	21.20	1,217,068.00
02.12.2025	21.33	20.51	21.20	20.66	1,253,648.00
03.12.2025	21.32	20.61	20.80	21.25	1,114,227.00
04.12.2025	22.45	21.18	21.21	22.19	1,554,028.00
05.12.2025	24.08	22.01	22.13	23.63	3,252,187.00
08.12.2025	24.45	23.59	23.87	23.79	2,219,095.00
09.12.2025	24.15	23.56	23.74	23.78	1,333,436.00
10.12.2025	24.71	23.70	23.85	24.68	1,542,905.00
11.12.2025	25.52	24.52	24.67	24.97	1,328,239.00
12.12.2025	25.27	24.45	24.93	25.23	942,111.00
15.12.2025	25.56	24.47	25.07	24.56	2,225,297.00
16.12.2025	25.89	24.00	24.49	25.31	2,082,044.00
17.12.2025	25.95	25.02	25.04	25.20	2,407,638.00
18.12.2025	25.74	24.25	25.31	24.48	3,259,207.00
19.12.2025	25.16	24.36	24.36	24.65	2,794,149.00
22.12.2025	26.12	24.40	24.55	25.40	2,170,080.00
23.12.2025	25.91	24.75	25.60	24.82	1,430,492.00
24.12.2025	25.20	24.74	24.88	25.16	673,460.00
26.12.2025	25.08	24.58	25.08	24.97	608,381.00
29.12.2025	25.37	24.56	24.85	25.17	1,899,149.00

צרו איתנו קשר *5988