גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנלוג דיוויסס > גרפים

עדכון אחרון 21:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנלוג דיוויסס

Analog Devices

מניה ADI 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	310.405	310.405	310.405	310.405	0.00
16:50	313.105	313.105	313.105	313.105	49,321.00
17:00	312.8	312.8	312.8	312.8	63,704.00
17:10	313.79	313.79	313.79	313.79	119,355.00
17:20	314.721	314.721	314.721	314.721	72,237.00
17:30	316.6	316.6	316.6	316.6	90,772.00
17:40	316.25	316.25	316.25	316.25	71,897.00
17:50	316.195	316.195	316.195	316.195	29,513.00
18:00	316.58	316.58	316.58	316.58	39,254.00
18:10	316.545	316.545	316.545	316.545	76,752.00
18:20	317.19	317.19	317.19	317.19	23,564.00
18:30	316.74	316.74	316.74	316.74	37,685.00
18:40	316.485	316.485	316.485	316.485	42,662.00
18:50	316.3721	316.3721	316.3721	316.3721	11,918.00
19:00	316.81	316.81	316.81	316.81	18,526.00
19:10	316.99	316.99	316.99	316.99	24,081.00
19:20	316.655	316.655	316.655	316.655	25,116.00
19:30	316.355	316.355	316.355	316.355	19,180.00
19:40	316.13	316.13	316.13	316.13	26,430.00
19:50	315.865	315.865	315.865	315.865	22,304.00
20:00	316.535	316.535	316.535	316.535	10,459.00
20:10	316.585	316.585	316.585	316.585	27,069.00
20:20	316.215	316.215	316.215	316.215	19,015.00
20:30	315.79	315.79	315.79	315.79	28,386.00
20:40	316.49	316.49	316.49	316.49	31,916.00
20:50	317.185	317.185	317.185	317.185	25,420.00
21:00	316.7575	316.7575	316.7575	316.7575	25,617.00
21:10	317.48	317.48	317.48	317.48	51,013.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.01.2026 17:00	315.36	313.0901	315.315	314.4658	2,505,678.00
29.01.2026 17:30	314.78	309.575	314.525	309.7806	3,626,733.00
29.01.2026 18:00	313.46	308.93	310.38	312.66	6,807,108.00
29.01.2026 18:30	313.985	312.5	312.96	313.985	9,312,655.00
29.01.2026 19:00	315.59	314.415	314.415	315.16	9,750,541.00
29.01.2026 19:30	316.26	314.205	315.465	314.205	12,624,118.00
29.01.2026 20:00	315.67	314.07	314.76	315.67	13,545,425.00
29.01.2026 20:30	316.62	315.18	315.39	316.165	17,694,165.00
29.01.2026 21:00	317.1999	316.015	316.04	316.515	19,695,031.00
29.01.2026 21:30	317.1	315.55	316.5	316.25	19,330,720.00
29.01.2026 22:00	316.96	315.75	315.955	316.28	19,230,641.00
29.01.2026 22:30	318.85	316.36	316.36	318.85	17,918,843.00
30.01.2026 16:30	317.05	313.86	314.25	316.31	1,787,740.00
30.01.2026 17:00	317.13	314.975	316.03	315.18	4,046,451.00
30.01.2026 17:30	316.755	314.06	315.19	316.235	6,898,455.00
30.01.2026 18:00	316.365	314.68	315.985	314.68	5,828,234.00
30.01.2026 18:30	315.5216	314.66	315.07	315.13	7,283,228.00
30.01.2026 19:00	314.74	312.855	314.74	313.44	8,777,611.00
30.01.2026 19:30	313.6	312.13	313.36	312.13	12,093,101.00
30.01.2026 20:00	312.14	309.565	312.1	311.96	16,944,701.00
30.01.2026 20:30	312.82	309.96	311.295	312.68	17,111,117.00
30.01.2026 21:00	313.3	311.58	312.54	312.44	17,298,274.00
30.01.2026 21:30	313.16	311.69	312.575	312.1	19,270,603.00
30.01.2026 22:00	312.12	310.125	311.64	310.48	22,071,326.00
30.01.2026 22:30	312.115	310.415	310.75	311.02	29,737,179.00
02.02.2026 16:30	313.3	306.92	306.92	311.85	1,337,877.00
02.02.2026 17:00	316.72	312.03	312.07	315.29	4,598,032.00
02.02.2026 17:30	317.025	315.52	315.52	317.025	7,173,502.00
02.02.2026 18:00	317.57	316.37	317.47	316.89	9,743,158.00
02.02.2026 18:30	316.855	316.35	316.71	316.8	9,806,401.00
02.02.2026 19:00	317.09	316.2287	316.91	316.435	12,492,113.00
02.02.2026 19:30	316.62	315.865	316.38	316.535	12,023,855.00
02.02.2026 20:00	316.84	315.6	316.535	315.67	13,132,402.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.02.2025	209.65	202.76	209.29	207.33	793,930.00
04.02.2025	208.35	204.07	204.60	206.01	4,648,774.00
05.02.2025	208.85	204.16	205.43	208.36	2,088,711.00
06.02.2025	210.51	205.75	208.73	207.83	2,713,106.00
07.02.2025	209.54	203.74	207.68	205.21	3,146,218.00
10.02.2025	207.21	202.97	206.58	204.86	2,819,863.00
11.02.2025	206.62	202.64	202.93	203.46	2,229,676.00
12.02.2025	205.40	200.80	201.01	205.13	2,411,396.00
13.02.2025	208.71	204.99	204.99	207.71	1,513,457.00
14.02.2025	215.15	210.63	211.24	214.61	3,937,185.00
18.02.2025	220.51	215.77	217.26	220.22	7,368,740.00
19.02.2025	242.51	224.10	230.02	241.66	9,737,743.00
20.02.2025	247.10	242.55	243.54	243.82	5,889,699.00
21.02.2025	246.08	237.76	244.93	238.91	5,665,665.00
24.02.2025	240.64	236.18	240.28	236.99	4,776,789.00
25.02.2025	238.33	234.38	238.33	235.46	3,688,902.00
26.02.2025	236.38	231.83	235.04	233.73	2,906,619.00
27.02.2025	234.23	223.50	234.23	223.85	4,450,924.00
28.02.2025	230.12	223.05	225.99	230.06	4,495,131.00
03.03.2025	233.82	225.67	231.84	228.53	4,936,150.00
04.03.2025	231.44	223.90	230.46	226.18	4,279,237.00
05.03.2025	229.86	222.70	227.18	229.47	3,529,098.00
06.03.2025	228.87	222.05	225.68	222.77	4,426,067.00
07.03.2025	226.65	219.74	223.59	225.86	3,928,184.00
10.03.2025	221.15	213.15	220.22	216.26	4,942,139.00
11.03.2025	217.38	206.48	217.33	209.08	4,220,047.00
12.03.2025	212.99	205.62	209.08	206.62	3,745,588.00
13.03.2025	208.16	202.59	206.00	203.80	2,624,960.00
14.03.2025	209.85	206.23	207.36	208.75	2,613,726.00
17.03.2025	213.37	207.37	207.75	211.68	2,513,688.00
18.03.2025	210.75	207.69	210.58	209.16	2,657,007.00
19.03.2025	213.03	208.09	209.19	209.97	2,571,765.00
20.03.2025	208.16	204.81	208.16	205.90	2,775,421.00
21.03.2025	205.27	201.28	203.06	204.40	5,070,173.00
24.03.2025	214.08	209.74	210.00	212.34	3,457,578.00
25.03.2025	214.63	210.98	210.98	213.58	2,549,789.00
26.03.2025	214.90	209.68	213.15	210.53	2,452,928.00
27.03.2025	211.00	205.88	208.68	208.94	2,884,763.00
28.03.2025	208.06	200.77	207.82	201.56	3,200,026.00
31.03.2025	202.52	196.80	200.23	201.67	3,799,168.00
01.04.2025	200.84	195.12	200.26	199.18	3,381,385.00
02.04.2025	202.30	195.76	195.76	199.59	2,424,815.00
03.04.2025	193.20	180.40	191.82	180.88	6,874,999.00
04.04.2025	176.41	164.14	174.61	164.60	7,681,558.00
07.04.2025	183.31	158.65	163.20	171.34	10,083,370.00
08.04.2025	179.24	161.83	175.38	166.09	7,537,893.00
09.04.2025	198.46	164.58	166.05	196.63	7,939,361.00
10.04.2025	189.63	170.93	189.63	178.36	8,475,075.00
11.04.2025	180.98	167.20	172.13	179.16	6,528,790.00
14.04.2025	185.00	175.58	183.26	178.60	3,911,157.00
15.04.2025	182.47	178.07	178.60	179.54	3,033,661.00
16.04.2025	177.36	170.39	173.67	175.93	4,302,832.00
17.04.2025	178.34	173.58	177.89	176.27	3,341,234.00
21.04.2025	175.47	171.00	172.65	174.99	3,471,275.00
22.04.2025	179.19	175.21	176.78	178.50	3,569,136.00
23.04.2025	187.84	182.48	185.99	183.11	4,215,941.00
24.04.2025	197.51	191.05	192.73	195.23	5,603,689.00
25.04.2025	196.37	191.69	192.95	194.73	3,172,511.00
28.04.2025	196.37	189.95	193.36	193.72	3,400,402.00
29.04.2025	194.82	190.36	191.50	192.67	3,938,670.00
30.04.2025	195.34	186.73	187.55	194.92	4,409,887.00
01.05.2025	197.16	193.44	196.84	193.74	3,437,638.00
02.05.2025	199.71	197.15	197.86	198.59	3,795,729.00
05.05.2025	199.71	195.59	196.16	197.72	2,022,403.00
06.05.2025	197.40	194.26	194.89	195.60	2,531,006.00
07.05.2025	200.72	195.69	196.63	199.86	2,695,318.00
08.05.2025	206.04	200.96	202.26	202.78	3,321,517.00
09.05.2025	210.14	206.29	207.24	207.51	2,818,623.00
12.05.2025	225.49	219.10	222.87	223.15	6,189,804.00
13.05.2025	227.07	220.25	221.96	226.68	4,320,745.00
14.05.2025	228.34	224.01	227.64	226.82	4,648,092.00
15.05.2025	228.80	224.01	224.43	227.12	3,044,348.00
16.05.2025	227.80	225.52	227.16	227.11	3,608,566.00
19.05.2025	226.80	223.07	223.63	224.54	3,973,072.00
20.05.2025	224.60	221.93	222.32	224.49	2,567,267.00
21.05.2025	227.39	221.32	222.60	222.22	5,082,343.00
22.05.2025	224.40	211.37	221.46	211.93	8,966,017.00
23.05.2025	211.04	206.00	208.98	210.47	4,847,213.00
27.05.2025	217.87	212.73	215.15	216.89	5,541,997.00
28.05.2025	218.19	215.46	217.61	215.62	3,715,634.00
29.05.2025	218.50	214.00	218.05	215.75	3,799,157.00
30.05.2025	215.84	210.80	215.28	213.98	10,922,080.00
02.06.2025	216.20	212.21	212.40	215.45	2,233,697.00
03.06.2025	218.89	213.05	214.03	218.43	3,514,941.00
04.06.2025	221.19	217.33	219.83	218.50	4,198,259.00
05.06.2025	222.59	217.02	219.80	218.04	3,494,684.00
06.06.2025	225.35	220.63	220.68	222.26	3,241,181.00
09.06.2025	229.18	223.40	223.82	227.66	4,109,379.00
10.06.2025	234.76	228.01	228.27	233.34	4,164,068.00
11.06.2025	236.12	230.27	234.09	232.54	3,309,868.00
12.06.2025	233.74	230.85	231.53	232.12	2,143,871.00
13.06.2025	228.94	224.38	227.56	225.03	3,348,875.00
16.06.2025	231.91	227.50	228.13	231.80	3,343,586.00
17.06.2025	231.69	227.31	229.20	227.44	2,725,605.00
18.06.2025	233.08	228.84	230.42	229.60	2,551,124.00
20.06.2025	232.02	225.57	231.74	228.35	5,315,783.00
23.06.2025	231.31	226.70	228.19	230.98	3,572,402.00
24.06.2025	235.61	233.21	233.91	234.98	3,635,827.00
25.06.2025	236.45	231.62	235.60	234.68	3,548,463.00
26.06.2025	238.22	235.10	236.03	237.30	3,054,760.00
27.06.2025	239.07	234.94	237.00	236.96	3,538,829.00
30.06.2025	238.67	235.66	237.54	238.02	3,241,577.00
01.07.2025	241.81	235.82	236.54	240.64	3,500,476.00
02.07.2025	245.44	240.02	240.47	245.15	3,527,284.00
03.07.2025	246.55	244.18	245.84	245.68	1,837,392.00
07.07.2025	245.31	240.36	244.81	241.81	2,724,660.00
08.07.2025	247.73	242.65	243.60	245.15	3,963,979.00
09.07.2025	246.92	241.00	245.59	242.72	3,338,951.00
10.07.2025	245.74	242.22	244.78	245.13	2,427,966.00
11.07.2025	245.77	242.01	243.36	244.68	2,033,545.00
14.07.2025	244.13	241.43	243.13	243.46	2,044,212.00
15.07.2025	245.76	240.27	244.99	240.42	3,001,655.00
16.07.2025	241.01	236.27	239.75	240.61	2,841,971.00
17.07.2025	241.88	239.07	239.94	240.97	2,830,613.00
18.07.2025	243.60	240.83	243.04	241.85	2,761,520.00
21.07.2025	245.72	240.35	243.33	240.48	2,979,129.00
22.07.2025	241.40	234.00	238.79	235.50	5,972,237.00
23.07.2025	232.50	222.00	230.77	228.08	7,842,640.00
24.07.2025	228.47	223.76	228.47	226.37	4,770,778.00
25.07.2025	228.65	225.18	226.64	227.82	2,695,588.00
28.07.2025	231.04	228.86	228.91	230.77	3,135,234.00
29.07.2025	232.64	229.14	231.98	230.75	2,173,246.00
30.07.2025	232.20	229.10	231.83	231.11	2,317,530.00
31.07.2025	229.78	222.37	228.28	224.63	4,942,827.00
01.08.2025	223.16	218.85	222.36	221.71	3,740,203.00
04.08.2025	223.53	220.60	221.41	222.40	2,847,241.00
05.08.2025	225.08	219.39	222.98	220.68	3,098,683.00
06.08.2025	221.17	218.37	220.68	220.69	2,537,103.00
07.08.2025	225.64	222.19	223.10	223.12	2,390,351.00
08.08.2025	224.94	221.15	223.06	223.95	3,077,149.00
11.08.2025	228.32	223.44	225.00	224.07	3,478,764.00
12.08.2025	234.29	225.43	226.48	232.04	4,978,160.00
13.08.2025	238.27	232.12	232.97	237.63	3,803,504.00
14.08.2025	236.87	232.97	234.86	236.21	2,165,667.00
15.08.2025	237.21	231.04	237.21	231.63	3,825,211.00
18.08.2025	234.04	230.50	230.50	231.55	2,238,174.00
19.08.2025	234.22	229.81	231.64	230.44	4,246,110.00
20.08.2025	245.40	228.11	239.69	244.87	8,479,695.00
21.08.2025	250.18	243.49	244.00	246.95	5,991,106.00
22.08.2025	257.21	248.22	249.18	252.20	4,988,661.00
25.08.2025	255.27	251.26	252.64	254.49	3,418,414.00
26.08.2025	257.72	253.69	254.00	255.63	5,734,394.00
27.08.2025	256.25	252.87	254.59	255.50	3,343,865.00
28.08.2025	258.13	254.17	256.88	254.25	4,037,243.00
29.08.2025	254.25	250.52	253.06	251.31	3,598,618.00
02.09.2025	248.52	243.83	246.50	248.32	2,726,655.00
03.09.2025	248.87	241.93	248.32	244.55	3,038,492.00
04.09.2025	246.32	239.58	243.01	246.11	3,300,538.00
05.09.2025	249.73	245.38	246.22	247.07	2,076,484.00
08.09.2025	249.43	246.64	248.05	248.98	2,414,163.00
09.09.2025	249.32	246.52	248.11	248.18	2,093,246.00
10.09.2025	249.05	245.87	248.30	247.21	2,365,988.00
11.09.2025	250.00	246.49	247.76	248.24	2,229,785.00
12.09.2025	248.23	244.98	247.62	245.21	2,109,356.00
15.09.2025	246.97	238.77	239.42	244.91	2,116,307.00
16.09.2025	247.32	242.22	242.95	244.10	2,913,780.00
17.09.2025	250.20	244.11	244.11	246.32	2,609,223.00
18.09.2025	252.00	248.29	251.09	249.04	1,346,535.00
19.09.2025	249.95	243.58	249.95	245.30	4,430,101.00
22.09.2025	249.04	245.58	245.61	247.38	1,712,604.00
23.09.2025	250.36	246.33	248.37	246.83	945,288.00
24.09.2025	249.82	246.70	247.05	248.66	2,040,681.00
25.09.2025	248.33	243.57	247.57	247.53	1,955,331.00
26.09.2025	249.41	245.76	248.06	247.11	827,401.00
29.09.2025	249.50	243.85	249.50	244.79	2,533,170.00
30.09.2025	247.20	243.07	245.81	245.70	1,902,801.00
01.10.2025	245.59	236.22	243.71	239.28	3,476,011.00
02.10.2025	243.97	240.44	242.13	241.67	1,681,673.00
03.10.2025	246.20	241.59	242.05	241.99	1,600,382.00
06.10.2025	245.01	239.49	245.01	242.50	3,016,490.00
07.10.2025	243.39	233.02	243.39	233.75	2,493,918.00
08.10.2025	239.33	233.80	233.80	237.93	3,212,354.00
09.10.2025	238.39	235.10	237.70	237.88	2,264,854.00
10.10.2025	239.04	224.77	237.74	225.32	3,445,411.00
13.10.2025	235.66	226.96	228.32	234.67	3,748,962.00
14.10.2025	238.78	229.13	230.11	235.40	2,593,259.00
15.10.2025	238.77	234.96	238.46	238.15	2,123,310.00
16.10.2025	244.23	238.52	240.33	241.61	2,193,462.00
17.10.2025	243.54	238.59	241.77	242.87	1,847,074.00
20.10.2025	246.82	242.87	242.87	246.22	2,079,133.00
21.10.2025	248.83	245.61	247.84	246.37	1,828,731.00
22.10.2025	241.64	236.91	240.92	240.36	3,812,473.00
23.10.2025	244.95	237.30	237.30	243.29	2,213,896.00
24.10.2025	245.51	236.63	245.45	238.01	2,494,514.00
27.10.2025	244.11	238.35	238.76	243.01	2,645,890.00
28.10.2025	243.68	238.84	241.51	239.35	1,838,416.00
29.10.2025	241.91	234.52	239.76	235.04	2,545,944.00
30.10.2025	236.63	232.82	235.04	232.90	2,368,521.00
31.10.2025	235.60	231.95	232.90	234.13	2,152,905.00
03.11.2025	237.00	232.61	234.95	233.61	1,737,000.00
04.11.2025	233.78	228.76	233.01	229.38	3,200,119.00
05.11.2025	238.48	230.09	230.09	236.00	2,282,595.00
06.11.2025	237.04	231.20	235.19	232.88	2,238,495.00
07.11.2025	230.80	223.48	230.77	228.48	3,142,112.00
10.11.2025	233.23	228.33	231.86	232.00	2,492,297.00
11.11.2025	235.00	231.43	231.51	233.41	2,456,877.00
12.11.2025	242.00	235.84	236.92	241.44	3,401,773.00
13.11.2025	241.32	235.44	239.27	237.53	3,761,909.00
14.11.2025	237.04	230.43	234.19	234.89	2,551,995.00
17.11.2025	234.03	227.78	233.03	229.94	3,208,816.00
18.11.2025	232.35	227.72	229.83	230.13	2,941,300.00
19.11.2025	234.40	229.32	229.54	232.20	2,074,735.00
20.11.2025	235.28	224.25	234.29	225.20	3,443,836.00
21.11.2025	234.51	225.00	225.58	232.32	3,257,999.00
24.11.2025	240.76	233.31	233.65	239.40	6,523,910.00
25.11.2025	252.48	229.32	230.11	252.02	5,319,012.00
26.11.2025	260.74	252.92	255.22	257.92	3,759,088.00
28.11.2025	265.75	258.04	259.36	265.34	1,816,216.00
01.12.2025	268.47	262.00	262.15	266.51	5,930,754.00
02.12.2025	274.13	266.04	268.19	272.97	4,008,585.00
03.12.2025	278.78	271.58	274.49	278.24	3,249,627.00
04.12.2025	279.49	275.54	277.36	277.26	1,742,480.00
05.12.2025	283.23	279.17	280.12	281.29	2,783,506.00
08.12.2025	282.54	276.96	281.78	279.13	2,386,481.00
09.12.2025	279.78	275.41	277.58	276.24	2,056,847.00
10.12.2025	282.33	274.26	275.65	281.57	4,173,378.00
11.12.2025	283.77	278.49	281.57	283.39	2,083,622.00
12.12.2025	284.23	278.07	282.42	279.26	2,251,140.00
15.12.2025	282.72	278.91	281.63	280.44	2,713,624.00
16.12.2025	282.00	277.72	280.96	278.40	2,723,656.00
17.12.2025	280.43	270.14	279.38	271.04	2,910,878.00
18.12.2025	276.87	272.80	275.69	274.92	3,020,210.00
19.12.2025	278.41	274.00	275.09	274.44	8,389,513.00
22.12.2025	278.41	275.40	277.32	275.82	1,761,648.00
23.12.2025	277.47	274.58	275.63	276.73	1,317,942.00
24.12.2025	279.17	276.86	277.16	277.56	649,771.00
26.12.2025	278.00	275.94	277.73	276.84	1,356,141.00
29.12.2025	277.87	274.14	275.64	275.63	1,273,674.00
30.12.2025	277.10	274.59	276.70	274.82	957,709.00
31.12.2025	275.80	271.10	274.82	271.20	1,453,668.00
02.01.2026	276.00	270.46	275.07	273.74	2,930,393.00
05.01.2026	281.83	274.91	275.03	277.29	2,232,975.00
06.01.2026	294.09	279.59	279.72	292.94	4,825,236.00
07.01.2026	293.08	286.75	288.19	292.89	2,533,564.00
08.01.2026	299.52	289.51	290.38	299.16	2,903,705.00
09.01.2026	303.20	297.12	299.77	300.93	2,354,322.00
12.01.2026	298.35	292.45	297.30	293.86	2,424,011.00
13.01.2026	302.48	294.66	295.18	296.21	2,096,119.00
14.01.2026	298.86	293.27	295.97	297.99	2,789,693.00
15.01.2026	305.60	298.64	301.81	302.10	3,042,495.00
16.01.2026	309.17	299.69	307.53	300.25	3,624,452.00
20.01.2026	302.03	293.82	295.64	295.67	3,439,559.00
21.01.2026	308.15	298.40	298.96	304.97	2,843,701.00
22.01.2026	313.19	306.87	309.47	308.52	2,058,780.00
23.01.2026	313.54	303.16	310.01	305.60	1,662,171.00
26.01.2026	306.69	303.76	304.98	304.01	2,282,469.00
27.01.2026	306.96	300.76	305.24	303.83	2,942,090.00
28.01.2026	318.17	308.50	313.00	317.63	2,866,843.00
29.01.2026	319.11	308.93	316.07	318.70	2,445,621.00
30.01.2026	317.32	309.27	314.25	310.88	2,294,089.00

צרו איתנו קשר *5988