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 > קיסייט טכנולוג'יס > גרפים

עדכון אחרון 18:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיסייט טכנולוג'יס

Keysight Technologies

מניה KEYS 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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	301.755	301.755	301.755	301.755	0.00
16:50	300.655	300.655	300.655	300.655	23,430.00
17:00	301.09	301.09	301.09	301.09	39,212.00
17:10	300.06	300.06	300.06	300.06	52,647.00
17:20	299.505	299.505	299.505	299.505	50,243.00
17:30	297.3	297.3	297.3	297.3	37,036.00
17:40	298.23	298.23	298.23	298.23	33,638.00
17:50	298.52	298.52	298.52	298.52	18,185.00
18:00	298.305	298.305	298.305	298.305	18,596.00
18:10	300.69	300.69	300.69	300.69	23,797.00
18:20	301.94	301.94	301.94	301.94	20,439.00
18:30	302.35	302.35	302.35	302.35	9,552.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	305.42	301.85	301.85	303.995	2,239,640.00
27.02.2026 17:30	304.675	303.0746	303.9	304.03	2,944,185.00
27.02.2026 18:00	304.25	302.41	304.16	302.41	2,994,539.00
27.02.2026 18:30	303.6899	302.6	302.77	303.175	3,453,576.00
27.02.2026 19:00	304.3	302.5	303.185	302.59	3,991,511.00
27.02.2026 19:30	302.895	300.89	302.645	300.92	4,228,045.00
27.02.2026 20:00	301.05	298.415	301.05	299.16	6,288,022.00
27.02.2026 20:30	300.72	299.17	299.17	299.845	6,816,982.00
27.02.2026 21:00	301.64	299.7	299.7	300.075	8,140,799.00
27.02.2026 21:30	301.38	299.68	299.86	299.68	9,128,518.00
27.02.2026 22:00	304.96	299.81	299.835	304.96	9,635,835.00
27.02.2026 22:30	306.87	304.495	304.93	306.77	11,609,085.00
02.03.2026 16:30	306.999	303.19	303.19	305.21	451,982.00
02.03.2026 17:00	308.265	304.745	304.745	306.19	948,639.00
02.03.2026 17:30	306.52	304.29	305.965	306.225	929,032.00
02.03.2026 18:00	307.705	305.7755	306.665	306.125	1,849,238.00
02.03.2026 18:30	308.23	305.81	306.52	307.77	2,284,803.00
02.03.2026 19:00	309.8	307.56	308.115	309.8	3,304,459.00
02.03.2026 19:30	310.035	309.34	309.48	309.49	3,245,525.00
02.03.2026 20:00	311.67	309.73	309.73	311.35	4,542,341.00
02.03.2026 20:30	312.29	310.82	311.35	312.075	6,464,954.00
02.03.2026 21:00	314.355	312.14	312.14	314.26	7,644,549.00
02.03.2026 21:30	316.69	314.36	314.37	316.08	10,124,762.00
02.03.2026 22:00	316.88	312.75	316	312.75	14,237,794.00
02.03.2026 22:30	313.23	311.94	312.62	313.055	19,164,450.00
03.03.2026 16:30	304.305	299.99	304.305	300.96	689,006.00
03.03.2026 17:00	301.13	296.3	300.57	296.3	2,104,042.00
03.03.2026 17:30	299.065	296.835	296.835	298.81	3,168,153.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	156.34	152.46	154.28	153.10	1,327,161.00
05.03.2025	156.90	151.99	153.42	156.48	875,396.00
06.03.2025	156.87	152.34	153.71	154.52	1,258,516.00
07.03.2025	156.78	151.90	154.17	155.89	1,000,395.00
10.03.2025	154.69	151.32	153.20	152.89	1,403,533.00
11.03.2025	152.83	148.88	152.59	149.84	1,500,631.00
12.03.2025	152.68	148.74	151.39	149.94	861,376.00
13.03.2025	150.50	147.15	149.74	148.16	915,192.00
14.03.2025	152.20	147.99	150.00	152.03	758,417.00
17.03.2025	155.29	150.76	151.58	154.24	584,676.00
18.03.2025	153.77	152.01	153.06	152.73	664,763.00
19.03.2025	157.55	152.99	153.33	155.47	946,777.00
20.03.2025	156.75	154.17	154.17	155.13	714,414.00
21.03.2025	155.00	152.17	154.04	154.56	1,243,928.00
24.03.2025	159.24	156.66	157.14	158.72	737,204.00
25.03.2025	159.57	156.96	158.14	158.47	655,865.00
26.03.2025	159.10	155.43	158.69	156.40	566,007.00
27.03.2025	156.35	152.88	155.79	155.15	742,490.00
28.03.2025	155.00	149.53	154.29	150.33	724,990.00
31.03.2025	150.74	143.98	147.17	149.77	1,422,845.00
01.04.2025	151.38	148.03	149.58	150.04	620,691.00
02.04.2025	152.58	147.95	148.01	151.71	730,654.00
03.04.2025	146.31	134.22	146.31	135.73	1,319,584.00
04.04.2025	133.77	123.90	132.34	127.02	1,756,055.00
07.04.2025	134.90	121.43	124.00	129.89	1,783,302.00
08.04.2025	135.96	125.01	134.76	127.96	1,187,637.00
09.04.2025	143.77	126.04	127.17	142.50	1,657,690.00
10.04.2025	137.68	129.26	137.32	133.41	1,306,411.00
11.04.2025	134.45	129.29	131.75	133.59	1,590,975.00
14.04.2025	138.40	134.83	138.23	136.39	1,322,544.00
15.04.2025	139.08	136.20	136.51	136.89	709,096.00
16.04.2025	136.52	132.63	134.66	134.79	999,847.00
17.04.2025	136.95	134.79	135.69	135.46	707,736.00
21.04.2025	133.83	129.88	133.20	131.88	755,812.00
22.04.2025	135.97	133.33	133.71	135.11	680,608.00
23.04.2025	143.74	136.82	141.54	137.29	911,661.00
24.04.2025	144.17	137.09	138.66	143.79	1,825,449.00
25.04.2025	144.17	141.80	143.37	144.01	798,723.00
28.04.2025	145.22	141.68	143.47	143.94	716,701.00
29.04.2025	145.46	142.82	143.19	144.55	632,322.00
30.04.2025	145.98	140.73	141.67	145.40	1,121,927.00
01.05.2025	147.54	144.86	146.31	145.54	920,427.00
02.05.2025	150.27	147.56	148.49	148.52	979,406.00
05.05.2025	148.59	146.63	147.06	147.29	715,779.00
06.05.2025	147.55	145.51	145.56	146.54	542,465.00
07.05.2025	149.75	146.23	146.63	149.55	958,913.00
08.05.2025	154.08	150.52	151.50	152.24	830,142.00
09.05.2025	154.51	152.52	153.77	154.12	596,354.00
12.05.2025	162.93	160.47	161.40	162.63	1,062,540.00
13.05.2025	165.96	162.95	163.47	165.06	779,585.00
14.05.2025	165.65	163.47	164.54	164.46	847,313.00
15.05.2025	164.94	163.00	163.39	164.78	679,025.00
16.05.2025	165.85	163.86	164.53	165.40	801,956.00
19.05.2025	163.58	162.09	162.09	162.77	1,042,390.00
20.05.2025	163.70	160.40	161.42	162.80	1,822,002.00
21.05.2025	174.98	161.51	171.60	162.47	2,412,157.00
22.05.2025	162.72	159.79	162.18	161.74	1,158,094.00
23.05.2025	160.63	157.85	158.44	160.03	874,739.00
27.05.2025	162.79	160.82	162.31	162.26	795,930.00
28.05.2025	162.70	157.85	162.41	158.54	1,314,188.00
29.05.2025	160.30	157.46	159.98	158.66	947,670.00
30.05.2025	158.52	155.20	157.78	157.04	2,098,188.00
02.06.2025	158.39	155.64	157.30	158.36	861,863.00
03.06.2025	161.38	157.83	158.36	160.79	906,963.00
04.06.2025	161.78	159.51	161.54	161.06	689,412.00
05.06.2025	161.48	158.66	161.38	159.83	693,755.00
06.06.2025	162.54	160.98	161.53	161.95	671,785.00
09.06.2025	163.99	161.95	163.00	162.56	592,003.00
10.06.2025	164.00	162.39	163.30	163.61	599,224.00
11.06.2025	163.96	161.97	163.96	162.50	628,378.00
12.06.2025	163.68	160.99	162.63	162.00	511,192.00
13.06.2025	160.50	157.61	158.98	158.19	628,055.00
16.06.2025	162.30	159.78	160.22	162.27	815,309.00
17.06.2025	163.34	160.41	161.08	160.49	583,505.00
18.06.2025	162.60	159.68	161.41	160.14	672,430.00
20.06.2025	161.31	158.12	160.98	159.36	1,955,786.00
23.06.2025	161.12	157.89	158.48	161.07	990,798.00
24.06.2025	164.74	160.91	163.00	164.73	1,077,221.00
25.06.2025	165.30	163.67	165.00	164.12	540,469.00
26.06.2025	165.85	164.44	164.77	164.94	719,482.00
27.06.2025	165.60	162.69	165.04	164.34	1,119,031.00
30.06.2025	165.08	162.96	164.64	163.86	1,037,415.00
01.07.2025	166.05	162.05	163.15	164.47	947,975.00
02.07.2025	165.64	162.11	164.08	165.52	695,697.00
03.07.2025	167.39	161.65	166.04	167.05	478,793.00
07.07.2025	167.15	162.24	165.42	162.45	744,399.00
08.07.2025	164.93	162.91	164.03	163.51	1,048,032.00
09.07.2025	164.52	161.76	164.15	163.90	748,542.00
10.07.2025	165.86	163.33	164.55	164.84	768,168.00
11.07.2025	164.54	163.25	163.50	163.69	734,150.00
14.07.2025	164.10	161.30	162.73	163.34	612,116.00
15.07.2025	164.69	161.76	164.69	161.96	974,974.00
16.07.2025	162.29	157.90	162.06	160.26	778,739.00
17.07.2025	163.42	160.26	160.29	163.06	789,216.00
18.07.2025	164.11	161.44	163.55	162.45	689,766.00
21.07.2025	164.30	162.78	163.63	163.00	664,144.00
22.07.2025	165.90	162.33	162.89	165.27	692,261.00
23.07.2025	168.11	164.76	166.00	167.99	743,211.00
24.07.2025	167.13	164.77	167.01	165.61	758,350.00
25.07.2025	166.74	164.97	165.43	166.45	766,650.00
28.07.2025	167.37	165.83	166.49	166.60	651,967.00
29.07.2025	168.61	165.93	168.10	167.01	791,677.00
30.07.2025	168.73	166.04	168.00	167.55	886,489.00
31.07.2025	167.65	163.88	166.47	163.91	791,192.00
01.08.2025	161.06	156.13	161.06	158.68	853,172.00
04.08.2025	161.84	158.72	159.44	161.72	1,028,524.00
05.08.2025	162.97	158.76	162.64	161.32	1,014,484.00
06.08.2025	162.20	159.76	161.90	160.75	656,768.00
07.08.2025	162.99	160.00	162.99	161.25	578,909.00
08.08.2025	165.92	161.40	162.44	164.96	712,812.00
11.08.2025	165.90	161.25	164.74	161.49	744,635.00
12.08.2025	167.16	161.92	162.45	167.09	857,699.00
13.08.2025	170.54	167.34	167.74	170.22	1,154,156.00
14.08.2025	168.52	162.72	168.25	164.48	841,737.00
15.08.2025	164.55	162.62	164.55	163.40	1,057,189.00
18.08.2025	165.38	163.44	163.62	164.43	1,404,741.00
19.08.2025	166.20	163.12	165.01	163.48	1,501,377.00
20.08.2025	158.88	152.85	155.87	158.51	2,598,647.00
21.08.2025	160.71	157.73	157.98	160.59	1,194,687.00
22.08.2025	167.99	161.16	162.17	166.87	1,034,982.00
25.08.2025	166.69	164.69	166.51	165.32	798,021.00
26.08.2025	166.74	164.17	165.20	164.39	1,296,649.00
27.08.2025	165.38	163.65	163.98	165.02	771,543.00
28.08.2025	166.56	164.72	165.86	166.53	958,462.00
29.08.2025	165.85	163.11	165.66	163.43	703,374.00
02.09.2025	163.88	159.82	159.89	163.79	1,298,512.00
03.09.2025	165.94	163.82	163.82	165.32	976,121.00
04.09.2025	166.96	163.97	165.28	166.95	816,460.00
05.09.2025	169.91	165.82	168.00	167.90	957,194.00
08.09.2025	169.36	166.70	168.00	169.29	871,816.00
09.09.2025	169.24	167.38	169.19	169.10	735,718.00
10.09.2025	170.84	168.90	169.00	170.21	981,634.00
11.09.2025	172.99	169.44	171.36	172.37	1,059,691.00
12.09.2025	172.31	169.40	171.98	170.54	812,078.00
15.09.2025	172.96	170.42	170.97	171.76	458,485.00
16.09.2025	173.05	171.07	172.32	172.07	817,580.00
17.09.2025	175.10	171.27	172.66	172.91	869,925.00
18.09.2025	177.95	173.55	174.24	177.21	390,502.00
19.09.2025	178.83	175.44	177.63	179.41	476,394.00
22.09.2025	178.10	174.96	177.81	177.84	589,686.00
23.09.2025	180.00	177.56	177.56	177.95	342,724.00
24.09.2025	178.04	174.34	177.53	174.76	305,708.00
25.09.2025	172.77	170.88	171.91	171.95	316,224.00
26.09.2025	174.13	171.88	172.99	173.77	278,307.00
29.09.2025	175.11	173.06	174.95	173.35	357,995.00
30.09.2025	175.21	173.26	174.10	174.94	302,279.00
01.10.2025	174.10	172.02	173.84	173.52	335,699.00
02.10.2025	175.19	173.14	174.05	175.09	591,564.00
03.10.2025	176.85	173.23	175.93	173.32	426,529.00
06.10.2025	175.39	173.17	175.11	173.39	339,823.00
07.10.2025	174.67	169.28	174.17	170.10	330,845.00
08.10.2025	172.99	169.90	170.37	172.25	449,413.00
09.10.2025	172.95	170.00	172.23	171.09	312,646.00
10.10.2025	169.52	158.79	168.31	160.05	726,858.00
13.10.2025	164.69	161.34	162.21	163.41	642,732.00
14.10.2025	166.29	160.51	160.70	164.88	501,462.00
15.10.2025	166.96	163.36	166.96	164.92	748,891.00
16.10.2025	166.36	161.54	166.36	162.33	659,433.00
17.10.2025	163.00	161.16	161.27	162.20	375,167.00
20.10.2025	165.68	163.30	163.68	164.74	434,978.00
21.10.2025	168.60	164.40	164.41	167.33	368,954.00
22.10.2025	168.20	163.32	166.10	164.72	601,343.00
23.10.2025	168.76	165.30	165.42	168.39	505,073.00
24.10.2025	171.13	169.38	170.54	169.53	340,622.00
27.10.2025	168.90	165.82	168.90	167.81	728,841.00
28.10.2025	170.49	165.07	166.91	170.08	618,667.00
29.10.2025	173.07	169.40	171.49	170.52	796,677.00
30.10.2025	176.83	169.68	169.74	175.37	945,605.00
31.10.2025	184.42	176.29	176.56	183.22	1,237,685.00
03.11.2025	187.11	181.49	182.14	186.18	999,555.00
04.11.2025	183.34	178.52	183.34	179.05	688,903.00
05.11.2025	187.12	178.63	179.01	185.93	879,100.00
06.11.2025	187.67	182.43	186.29	185.11	560,261.00
07.11.2025	184.08	177.26	182.74	180.87	707,759.00
10.11.2025	185.00	182.00	183.11	183.44	456,696.00
11.11.2025	184.24	181.36	183.04	182.55	637,997.00
12.11.2025	185.87	183.51	183.52	184.02	454,774.00
13.11.2025	184.11	177.27	182.99	178.34	516,719.00
14.11.2025	180.76	175.37	176.54	179.28	641,236.00
17.11.2025	178.36	173.39	176.87	175.50	485,899.00
18.11.2025	177.11	172.38	174.44	174.78	370,551.00
19.11.2025	176.89	172.00	174.59	174.49	421,517.00
20.11.2025	179.57	169.00	178.19	169.64	649,773.00
21.11.2025	173.53	167.23	170.51	172.77	1,036,819.00
24.11.2025	180.04	173.36	173.85	177.76	1,359,604.00
25.11.2025	201.51	188.74	201.51	195.38	2,051,877.00
26.11.2025	196.94	193.05	194.81	196.18	872,611.00
28.11.2025	199.50	195.99	196.56	197.95	385,870.00
01.12.2025	198.98	196.40	196.84	197.51	395,031.00
02.12.2025	202.14	197.66	198.55	201.27	716,697.00
03.12.2025	206.85	199.43	200.81	206.70	482,958.00
04.12.2025	209.87	205.85	206.40	209.08	516,961.00
05.12.2025	211.57	208.80	209.50	210.42	559,309.00
08.12.2025	212.93	208.37	211.23	209.69	491,945.00
09.12.2025	212.36	208.93	209.05	210.52	490,591.00
10.12.2025	214.41	209.73	209.73	212.83	513,345.00
11.12.2025	214.53	210.50	212.50	214.18	351,117.00
12.12.2025	214.06	208.07	213.52	208.76	542,650.00
15.12.2025	210.20	206.48	210.20	207.38	375,358.00
16.12.2025	207.99	203.89	206.99	204.85	555,784.00
17.12.2025	207.20	196.39	204.47	198.38	852,688.00
18.12.2025	203.86	197.94	202.41	199.46	634,726.00
19.12.2025	203.99	199.74	200.39	202.40	1,106,294.00
22.12.2025	205.50	203.44	204.77	203.74	361,931.00
23.12.2025	205.76	202.00	203.44	205.33	311,696.00
24.12.2025	207.58	205.09	205.34	205.51	230,813.00
26.12.2025	206.50	204.86	205.91	206.00	196,434.00
29.12.2025	207.59	204.95	204.97	206.81	320,449.00
30.12.2025	207.82	205.64	206.78	206.08	261,019.00
31.12.2025	206.71	203.08	205.75	203.20	270,220.00
02.01.2026	207.05	203.72	204.40	206.63	314,238.00
05.01.2026	211.50	207.68	208.00	208.81	401,731.00
06.01.2026	214.40	206.86	208.05	213.62	593,260.00
07.01.2026	213.80	211.06	212.82	212.32	741,517.00
08.01.2026	213.14	205.19	211.34	206.66	835,464.00
09.01.2026	210.58	206.20	208.60	207.33	364,298.00
12.01.2026	209.33	205.00	206.09	208.70	427,098.00
13.01.2026	211.00	208.01	208.59	209.21	532,143.00
14.01.2026	212.15	208.47	208.40	209.48	553,808.00
15.01.2026	218.15	211.82	214.25	214.50	758,981.00
16.01.2026	216.51	212.20	215.25	214.13	541,859.00
20.01.2026	215.41	206.49	209.95	211.93	561,215.00
21.01.2026	216.73	211.53	212.49	216.68	511,215.00
22.01.2026	220.12	214.46	218.78	215.66	370,564.00
23.01.2026	216.98	211.97	214.57	212.88	429,950.00
26.01.2026	215.83	212.43	213.07	214.47	453,474.00
27.01.2026	218.27	213.18	215.35	217.78	487,897.00
28.01.2026	221.59	216.97	218.39	221.45	806,254.00
29.01.2026	225.00	217.85	223.15	221.27	525,617.00
30.01.2026	221.68	214.90	219.66	216.50	545,715.00
02.02.2026	224.65	215.92	216.95	223.27	574,896.00
03.02.2026	227.99	222.42	225.50	227.15	716,336.00
04.02.2026	232.92	217.62	227.68	221.58	937,252.00
05.02.2026	223.21	214.49	218.94	221.45	374,707.00
06.02.2026	231.04	224.60	224.60	230.77	485,384.00
09.02.2026	237.01	229.54	229.51	235.84	705,424.00
10.02.2026	237.97	233.71	236.01	234.74	520,670.00
11.02.2026	239.16	234.41	236.50	237.93	496,254.00
12.02.2026	242.52	228.70	239.54	229.46	740,636.00
13.02.2026	235.80	228.88	230.52	233.28	436,856.00
17.02.2026	236.38	229.79	233.16	234.41	590,119.00
18.02.2026	243.00	237.16	237.66	239.74	528,976.00
19.02.2026	241.31	235.99	238.51	239.50	538,396.00
20.02.2026	248.00	237.93	238.18	243.74	726,907.00
23.02.2026	245.95	239.84	242.72	245.29	1,289,875.00
24.02.2026	305.37	278.62	278.94	301.60	3,549,628.00
25.02.2026	309.00	294.01	300.98	302.42	1,753,444.00
26.02.2026	311.81	298.11	303.99	306.12	1,417,610.00
27.02.2026	308.86	298.42	303.35	307.37	1,330,771.00
02.03.2026	317.00	302.96	303.19	313.17	1,006,633.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית קיסייט טכנולוג'יס

{title}

{description}

הורדה

הודעה