גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > סיסקו מערכות > גרפים

עדכון אחרון 16:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיסקו מערכות

Cisco Systems

מניה CSCO 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	78.36	78.36	78.36	78.36	0.00
16:50	78.39	78.39	78.39	78.39	219,812.00
17:00	78.23	78.23	78.23	78.23	252,379.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	78	77.28	77.28	77.905	10,604,175.00
27.02.2026 17:30	78.21	77.81	77.93	78.12	14,843,504.00
27.02.2026 18:00	78.42	78.09	78.1	78.42	17,396,640.00
27.02.2026 18:30	78.715	78.37	78.4466	78.585	25,910,575.00
27.02.2026 19:00	78.775	78.515	78.57	78.75	28,340,999.00
27.02.2026 19:30	78.89	78.635	78.75	78.805	34,600,868.00
27.02.2026 20:00	78.86	78.635	78.825	78.86	30,803,929.00
27.02.2026 20:30	79.05	78.82	78.865	78.82	36,687,707.00
27.02.2026 21:00	78.995	78.765	78.795	78.775	34,299,577.00
27.02.2026 21:30	78.955	78.72	78.725	78.8836	31,244,374.00
27.02.2026 22:00	79.215	78.905	78.905	79.03	28,588,297.00
27.02.2026 22:30	79.475	78.845	79.02	79.475	29,558,215.00
02.03.2026 16:30	78.8	78.325	78.52	78.42	2,512,107.00
02.03.2026 17:00	78.6	77.865	78.16	77.865	4,158,358.00
02.03.2026 17:30	78.12	77.7	77.92	77.93	6,505,127.00
02.03.2026 18:00	78.51	78.035	78.1	78.105	8,384,152.00
02.03.2026 18:30	78.47	78.005	78.11	78.395	15,015,434.00
02.03.2026 19:00	78.585	78.36	78.39	78.515	22,722,409.00
02.03.2026 19:30	78.73	78.465	78.5	78.73	25,748,562.00
02.03.2026 20:00	78.805	78.54	78.735	78.78	31,485,047.00
02.03.2026 20:30	78.86	78.715	78.7742	78.77	30,967,394.00
02.03.2026 21:00	79.13	78.77	78.805	79.07	35,068,641.00
02.03.2026 21:30	79.285	79.07	79.07	79.185	38,475,200.00
02.03.2026 22:00	79.165	78.79	79.05	78.875	44,148,875.00
02.03.2026 22:30	79.5027	78.84	78.91	79.41	53,690,683.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	63.91	62.61	63.74	63.21	23,363,220.00
05.03.2025	64.18	62.80	63.23	63.96	14,827,020.00
06.03.2025	64.02	62.76	63.80	63.41	23,129,100.00
07.03.2025	64.17	62.19	62.90	63.94	21,143,320.00
10.03.2025	63.69	61.68	63.48	62.06	27,369,410.00
11.03.2025	62.38	60.53	62.28	60.67	25,782,470.00
12.03.2025	61.18	60.24	60.96	60.46	18,933,600.00
13.03.2025	60.49	59.23	60.41	59.67	16,443,580.00
14.03.2025	60.62	59.92	60.32	60.50	16,246,090.00
17.03.2025	61.21	60.34	60.40	60.89	15,335,120.00
18.03.2025	60.80	59.67	60.67	60.30	16,663,500.00
19.03.2025	61.58	60.50	60.63	61.14	13,842,490.00
20.03.2025	61.02	60.34	60.47	60.62	16,502,810.00
21.03.2025	60.40	59.42	60.17	60.30	65,885,620.00
24.03.2025	61.38	60.88	61.03	60.97	28,313,020.00
25.03.2025	61.21	60.70	60.84	60.99	20,875,770.00
26.03.2025	61.84	61.01	61.03	61.80	30,617,380.00
27.03.2025	61.98	61.33	61.89	61.40	25,714,630.00
28.03.2025	61.78	60.51	61.66	60.86	24,070,000.00
31.03.2025	61.90	60.24	60.63	61.71	29,333,720.00
01.04.2025	62.04	61.06	61.38	61.80	17,371,780.00
02.04.2025	61.87	61.10	61.19	61.82	18,508,890.00
03.04.2025	59.92	57.26	59.38	57.31	39,977,910.00
04.04.2025	57.47	54.44	56.66	54.54	42,274,600.00
07.04.2025	56.12	52.11	53.38	54.41	44,310,780.00
08.04.2025	55.87	52.72	54.74	53.19	37,293,280.00
09.04.2025	58.43	52.67	53.08	58.13	51,217,780.00
10.04.2025	57.94	55.00	57.82	56.59	31,453,430.00
11.04.2025	57.80	56.28	56.67	57.33	23,031,240.00
14.04.2025	58.21	57.10	57.89	57.41	15,656,810.00
15.04.2025	57.91	57.06	57.87	57.20	14,706,990.00
16.04.2025	57.08	55.42	56.57	55.76	20,008,910.00
17.04.2025	56.40	55.69	56.20	55.76	15,840,020.00
21.04.2025	55.33	53.83	55.16	54.37	15,418,060.00
22.04.2025	55.28	54.58	55.22	55.04	19,925,260.00
23.04.2025	56.98	55.49	56.15	55.63	27,422,640.00
24.04.2025	56.56	55.16	55.30	56.29	21,219,380.00
25.04.2025	56.78	56.07	56.21	56.72	16,185,260.00
28.04.2025	57.33	56.42	56.53	56.84	23,100,440.00
29.04.2025	57.49	56.63	56.69	57.34	13,437,970.00
30.04.2025	57.90	56.46	57.10	57.73	19,271,100.00
01.05.2025	58.47	57.68	57.78	58.12	16,388,060.00
02.05.2025	59.42	58.74	59.06	59.33	18,751,670.00
05.05.2025	59.65	58.88	59.00	59.32	14,749,060.00
06.05.2025	59.51	58.58	58.63	59.22	13,211,900.00
07.05.2025	59.90	59.07	59.20	59.57	13,959,340.00
08.05.2025	60.28	59.42	59.96	59.71	15,133,570.00
09.05.2025	60.83	59.44	60.65	59.77	17,465,680.00
12.05.2025	61.85	61.12	61.61	61.67	22,135,280.00
13.05.2025	62.24	61.60	61.67	61.78	18,480,360.00
14.05.2025	61.87	60.85	61.63	61.29	33,160,800.00
15.05.2025	65.75	62.92	63.07	64.26	60,689,400.00
16.05.2025	64.03	62.97	63.91	63.62	30,189,480.00
19.05.2025	64.13	63.18	63.43	63.92	16,234,750.00
20.05.2025	63.85	63.06	63.74	63.42	14,996,380.00
21.05.2025	63.90	62.97	62.99	63.20	15,528,360.00
22.05.2025	63.72	62.95	63.40	63.36	15,623,510.00
23.05.2025	63.22	62.53	62.71	63.11	15,624,090.00
27.05.2025	63.99	63.33	63.76	63.75	15,677,840.00
28.05.2025	63.99	63.25	63.89	63.34	13,726,260.00
29.05.2025	63.74	62.49	63.73	63.05	13,550,170.00
30.05.2025	63.17	62.30	62.92	63.04	25,751,900.00
02.06.2025	63.88	62.71	62.72	63.85	15,709,780.00
03.06.2025	64.46	63.72	63.79	64.36	14,154,230.00
04.06.2025	64.89	64.35	64.66	64.39	14,766,330.00
05.06.2025	64.91	64.28	64.48	64.62	17,120,180.00
06.06.2025	66.16	65.23	65.32	66.06	20,565,020.00
09.06.2025	66.36	65.59	66.11	65.90	13,490,850.00
10.06.2025	66.08	64.81	66.00	65.15	15,956,820.00
11.06.2025	65.15	63.87	65.11	64.19	20,398,460.00
12.06.2025	65.21	64.11	64.32	65.10	15,141,730.00
13.06.2025	64.72	63.93	64.59	64.09	14,627,750.00
16.06.2025	65.61	64.85	65.19	65.51	16,878,060.00
17.06.2025	66.15	65.02	65.64	65.33	18,533,900.00
18.06.2025	66.34	65.38	65.68	65.84	22,653,720.00
20.06.2025	66.65	65.72	66.49	66.32	50,296,370.00
23.06.2025	67.49	66.21	66.35	67.38	33,276,980.00
24.06.2025	68.04	67.36	67.78	67.89	22,950,000.00
25.06.2025	68.53	67.78	67.85	68.19	19,376,690.00
26.06.2025	69.16	68.42	68.72	68.95	22,518,860.00
27.06.2025	69.21	68.34	68.87	68.65	24,985,350.00
30.06.2025	69.78	68.75	68.83	69.38	29,660,560.00
01.07.2025	69.54	68.64	69.38	69.10	19,637,220.00
02.07.2025	68.94	68.18	68.68	68.59	16,557,580.00
03.07.2025	69.47	68.18	68.18	69.37	17,959,880.00
07.07.2025	69.30	68.61	69.08	68.93	22,515,730.00
08.07.2025	68.92	68.35	68.80	68.59	16,312,650.00
09.07.2025	69.32	68.31	68.54	69.27	23,554,830.00
10.07.2025	69.39	68.56	69.25	68.76	14,967,680.00
11.07.2025	68.50	67.68	68.29	67.95	14,669,680.00
14.07.2025	68.03	67.20	67.83	67.82	16,369,400.00
15.07.2025	67.88	67.15	67.68	67.18	13,923,620.00
16.07.2025	67.56	66.98	67.15	67.37	15,117,280.00
17.07.2025	68.47	67.51	67.55	68.30	20,362,220.00
18.07.2025	68.84	67.96	68.78	68.05	15,757,600.00
21.07.2025	68.62	67.79	67.90	68.34	14,664,430.00
22.07.2025	68.60	68.07	68.34	68.16	14,511,650.00
23.07.2025	68.83	68.06	68.35	68.62	12,875,160.00
24.07.2025	68.59	67.92	68.36	68.29	12,937,670.00
25.07.2025	68.82	68.07	68.38	68.69	11,586,830.00
28.07.2025	67.96	67.37	67.75	67.92	20,549,820.00
29.07.2025	68.72	67.82	68.23	67.96	15,259,720.00
30.07.2025	68.57	67.35	67.84	68.28	15,456,510.00
31.07.2025	69.14	67.88	68.31	68.08	18,492,720.00
01.08.2025	67.61	66.52	67.51	67.11	21,646,390.00
04.08.2025	68.51	67.61	67.76	68.49	17,024,390.00
05.08.2025	68.87	67.44	68.69	67.52	15,429,670.00
06.08.2025	69.35	67.76	67.96	69.21	23,093,120.00
07.08.2025	70.14	69.21	69.80	69.90	18,353,160.00
08.08.2025	72.02	70.21	70.24	71.79	31,361,610.00
11.08.2025	72.55	70.34	72.30	70.67	28,676,150.00
12.08.2025	71.50	70.56	70.79	71.38	21,699,260.00
13.08.2025	72.03	70.25	71.86	70.40	35,809,080.00
14.08.2025	70.61	67.48	68.00	69.30	39,175,830.00
15.08.2025	68.65	65.86	68.45	66.20	40,797,810.00
18.08.2025	67.11	65.75	66.08	66.95	20,875,690.00
19.08.2025	67.52	66.48	66.76	66.76	18,693,610.00
20.08.2025	67.18	66.54	66.82	67.11	14,931,170.00
21.08.2025	67.22	66.47	67.10	67.02	12,441,820.00
22.08.2025	68.04	67.00	67.33	67.32	16,408,790.00
25.08.2025	67.50	67.11	67.28	67.14	11,233,150.00
26.08.2025	68.75	67.11	67.17	68.39	28,295,630.00
27.08.2025	68.75	68.15	68.32	68.44	13,806,630.00
28.08.2025	69.58	68.35	68.36	69.43	15,222,590.00
29.08.2025	69.46	68.83	69.11	69.09	14,943,890.00
02.09.2025	68.32	67.38	68.11	67.80	18,912,480.00
03.09.2025	68.13	67.33	68.04	67.67	14,088,370.00
04.09.2025	68.41	67.41	68.10	67.99	14,374,210.00
05.09.2025	68.10	66.48	67.71	66.90	20,877,510.00
08.09.2025	67.00	66.35	66.72	66.88	14,018,430.00
09.09.2025	67.43	66.64	66.74	67.34	11,625,870.00
10.09.2025	68.32	67.12	67.59	68.13	14,680,500.00
11.09.2025	68.57	67.50	68.31	67.69	17,464,770.00
12.09.2025	67.34	66.13	66.88	66.53	18,349,140.00
15.09.2025	67.20	66.35	66.50	67.02	15,615,880.00
16.09.2025	67.38	66.55	67.02	66.93	18,015,170.00
17.09.2025	67.88	66.38	67.00	67.72	18,631,500.00
18.09.2025	68.49	67.48	67.94	68.29	5,931,392.00
19.09.2025	68.92	67.18	68.92	68.21	38,896,430.00
22.09.2025	67.99	67.30	67.86	67.73	15,002,700.00
23.09.2025	68.22	67.07	67.58	67.53	8,008,617.00
24.09.2025	67.86	66.89	67.70	67.32	7,377,663.00
25.09.2025	68.18	67.11	67.32	67.72	8,789,394.00
26.09.2025	67.91	66.86	67.85	67.22	11,233,780.00
29.09.2025	67.95	67.44	67.79	67.72	10,506,200.00
30.09.2025	68.77	67.69	67.69	68.42	13,373,890.00
01.10.2025	68.74	67.69	67.90	68.73	5,380,777.00
02.10.2025	69.49	68.25	69.25	68.31	11,939,960.00
03.10.2025	68.58	67.67	67.92	67.92	7,950,405.00
06.10.2025	68.95	67.81	68.50	68.91	14,677,680.00
07.10.2025	69.22	68.44	68.99	68.99	12,203,100.00
08.10.2025	70.75	69.00	69.66	70.33	22,245,840.00
09.10.2025	70.61	69.03	70.31	69.96	15,183,890.00
10.10.2025	70.81	67.89	70.41	67.94	15,304,790.00
13.10.2025	68.89	67.13	68.53	67.46	10,425,660.00
14.10.2025	69.16	66.81	67.01	68.66	11,711,040.00
15.10.2025	70.30	68.83	69.17	69.52	11,386,770.00
16.10.2025	70.07	68.58	69.81	69.09	11,166,560.00
17.10.2025	70.77	68.96	69.14	70.13	12,228,700.00
20.10.2025	70.97	70.12	70.13	70.65	9,704,500.00
21.10.2025	71.24	70.38	70.61	70.72	11,737,090.00
22.10.2025	70.97	69.85	70.82	70.66	10,989,510.00
23.10.2025	71.24	70.23	70.68	70.27	10,665,640.00
24.10.2025	70.94	70.06	70.66	70.63	9,874,512.00
27.10.2025	71.46	70.43	70.74	71.39	12,314,250.00
28.10.2025	72.68	71.03	71.22	72.62	14,859,910.00
29.10.2025	72.82	70.92	72.62	71.33	13,017,310.00
30.10.2025	73.11	71.34	71.51	72.91	13,350,810.00
31.10.2025	73.48	72.43	72.72	73.11	17,491,410.00
03.11.2025	74.84	73.62	74.67	74.45	15,008,200.00
04.11.2025	73.99	72.13	73.74	72.32	15,554,000.00
05.11.2025	72.58	71.35	72.11	72.10	10,746,260.00
06.11.2025	72.23	70.69	71.71	71.04	12,249,900.00
07.11.2025	71.58	70.54	71.39	71.07	12,941,350.00
10.11.2025	72.50	71.15	71.68	72.09	16,265,780.00
11.11.2025	72.25	71.10	71.74	71.71	15,021,290.00
12.11.2025	74.21	71.72	72.00	73.96	38,489,750.00
13.11.2025	79.50	76.65	77.98	77.38	40,230,130.00
14.11.2025	78.67	75.84	76.56	78.00	25,523,060.00
17.11.2025	79.39	77.46	77.98	77.78	20,212,860.00
18.11.2025	78.20	76.46	77.75	77.37	18,793,040.00
19.11.2025	78.93	77.16	77.25	78.39	17,013,560.00
20.11.2025	80.06	75.32	79.21	75.44	18,662,960.00
21.11.2025	76.94	75.47	75.63	76.10	17,115,780.00
24.11.2025	76.88	75.68	76.49	76.24	21,902,680.00
25.11.2025	77.05	76.07	76.47	76.32	14,379,280.00
26.11.2025	76.60	75.34	76.32	76.07	11,747,110.00
28.11.2025	76.96	75.81	76.13	76.94	5,590,182.00
01.12.2025	76.82	75.93	76.67	76.04	11,483,790.00
02.12.2025	76.98	75.76	76.20	76.87	9,985,935.00
03.12.2025	77.82	75.65	76.70	77.75	11,396,930.00
04.12.2025	77.86	77.17	77.69	77.76	7,435,070.00
05.12.2025	78.19	77.39	77.97	77.97	5,980,863.00
08.12.2025	79.38	78.12	78.32	78.86	11,347,610.00
09.12.2025	79.88	78.51	78.79	79.51	9,925,195.00
10.12.2025	80.82	78.80	78.95	80.25	15,086,390.00
11.12.2025	80.37	78.82	80.33	79.27	13,426,850.00
12.12.2025	79.56	77.72	79.46	77.80	8,849,008.00
15.12.2025	78.71	77.54	78.21	78.25	13,333,510.00
16.12.2025	78.61	77.38	78.20	77.55	13,866,830.00
17.12.2025	78.18	75.93	77.90	76.00	20,696,180.00
18.12.2025	77.81	76.26	76.33	76.95	13,997,530.00
19.12.2025	79.17	76.79	76.97	78.42	78,534,460.00
22.12.2025	79.14	77.96	78.97	78.11	11,565,020.00
23.12.2025	78.12	77.59	77.64	78.02	10,965,870.00
24.12.2025	78.29	77.85	78.02	78.02	6,895,145.00
26.12.2025	78.27	77.93	78.12	78.16	4,823,076.00
29.12.2025	78.30	77.52	77.96	77.79	12,101,150.00
30.12.2025	77.81	77.17	77.81	77.41	10,375,800.00
31.12.2025	77.82	76.94	77.47	77.03	10,668,950.00
02.01.2026	76.95	75.61	76.62	76.04	12,235,020.00
05.01.2026	76.77	75.21	76.49	75.58	11,757,710.00
06.01.2026	75.72	74.81	75.54	75.23	8,868,304.00
07.01.2026	75.38	74.19	75.12	74.72	14,730,300.00
08.01.2026	74.46	73.55	74.31	73.96	12,930,230.00
09.01.2026	74.33	73.33	73.45	73.88	14,132,560.00
12.01.2026	74.05	72.80	72.90	74.01	11,684,730.00
13.01.2026	75.50	73.86	74.00	75.47	12,722,490.00
14.01.2026	75.11	73.82	74.93	74.41	13,289,470.00
15.01.2026	76.04	74.91	75.28	75.25	13,547,600.00
16.01.2026	75.99	74.61	75.80	75.19	20,920,130.00
20.01.2026	74.86	73.21	74.52	73.35	17,366,680.00
21.01.2026	74.36	73.01	73.81	73.69	13,108,530.00
22.01.2026	74.78	73.88	73.88	74.33	9,790,891.00
23.01.2026	75.07	73.71	74.00	74.59	9,947,660.00
26.01.2026	77.42	75.64	76.52	77.01	18,069,040.00
27.01.2026	78.91	77.05	77.19	78.68	11,894,050.00
28.01.2026	79.04	78.02	79.00	78.96	10,488,560.00
29.01.2026	79.48	77.63	79.05	78.43	16,951,210.00
30.01.2026	78.79	77.72	78.09	78.32	14,384,060.00
02.02.2026	81.15	78.00	78.20	80.64	20,477,820.00
03.02.2026	83.25	80.81	81.06	83.11	24,849,790.00
04.02.2026	84.24	81.14	83.97	81.16	22,870,040.00
05.02.2026	83.31	80.81	80.82	82.36	14,696,520.00
06.02.2026	84.96	82.81	83.43	84.82	16,721,560.00
09.02.2026	87.25	84.56	84.71	86.78	16,977,960.00
10.02.2026	88.18	86.13	87.01	86.29	16,610,750.00
11.02.2026	87.14	85.13	86.30	85.54	23,704,580.00
12.02.2026	80.37	74.09	79.68	75.00	45,957,350.00
13.02.2026	77.30	73.42	74.24	76.85	29,123,810.00
17.02.2026	77.57	76.48	76.95	76.85	18,855,310.00
18.02.2026	78.49	76.49	76.49	78.18	15,616,680.00
19.02.2026	79.15	77.87	77.87	78.56	13,423,720.00
20.02.2026	79.33	78.17	78.28	79.20	20,592,740.00
23.02.2026	79.48	76.94	78.85	77.74	16,415,780.00
24.02.2026	78.71	77.47	77.74	78.14	13,694,930.00
25.02.2026	79.42	78.26	78.49	79.12	17,120,050.00
26.02.2026	79.34	77.72	79.00	78.10	15,106,920.00
27.02.2026	79.53	77.08	77.60	79.46	21,719,830.00
02.03.2026	79.51	77.69	78.84	79.42	12,872,580.00

צרו איתנו קשר *5988