גלובס פיננסי

היום לא יתקיים מסחר בבורסות ארה"ב, אירופה.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > סיליקום > גרפים

עדכון אחרון 24.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיליקום

Silicom

ישראליות בניו-יורק SILC 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	13.56	13.56	13.56	13.56	0.00
16:50	13.56	13.56	13.56	13.56	1.00
17:00	13.5	13.5	13.5	13.5	450.00
17:10	13.5	13.5	13.5	13.5	1.00
17:20	13.51	13.51	13.51	13.51	310.00
17:30	13.51	13.51	13.51	13.51	3.00
17:40	13.51	13.51	13.51	13.51	0.00
17:50	13.64	13.64	13.64	13.64	611.00
18:00	13.59	13.59	13.59	13.59	125.00
18:10	13.5596	13.5596	13.5596	13.5596	379.00
18:20	13.5596	13.5596	13.5596	13.5596	0.00
18:30	13.5866	13.5866	13.5866	13.5866	1,001.00
18:40	13.59	13.59	13.59	13.59	9,062.00
18:50	13.58	13.58	13.58	13.58	101.00
19:00	13.58	13.58	13.58	13.58	2.00
19:10	13.755	13.755	13.755	13.755	1,511.00
19:20	13.86	13.86	13.86	13.86	108.00
19:30	13.995	13.995	13.995	13.995	600.00
19:40	13.995	13.995	13.995	13.995	202.00
19:50	14.01	14.01	14.01	14.01	491.00
20:00	14.05	14.05	14.05	14.05	424.00
20:10	14.19	14.19	14.19	14.19	442.00
20:20	14.19	14.19	14.19	14.19	1.00
20:30	14.19	14.19	14.19	14.19	0.00
20:40	14.19	14.19	14.19	14.19	0.00
20:50	14.19	14.19	14.19	14.19	0.00
21:00	14.19	14.19	14.19	14.19	0.00
21:10	14.19	14.19	14.19	14.19	0.00
21:20	14.19	14.19	14.19	14.19	0.00
21:30	14.19	14.19	14.19	14.19	0.00
21:40	14.19	14.19	14.19	14.19	0.00
21:50	14.19	14.19	14.19	14.19	0.00
22:00	14.19	14.19	14.19	14.19	0.00
22:10	14.19	14.19	14.19	14.19	0.00
22:20	14.19	14.19	14.19	14.19	0.00
22:30	14.19	14.19	14.19	14.19	0.00
22:40	14.19	14.19	14.19	14.19	0.00
22:50	14.19	14.19	14.19	14.19	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	14.07	13.935	14.07	13.935	225.00
19.12.2025 17:30	13.99	13.99	13.99	13.99	112.00
19.12.2025 18:00	14.25	13.92	14.25	13.92	567.00
19.12.2025 18:30	14.15	14.15	14.15	14.15	219.00
19.12.2025 19:00	14.06	14.06	14.06	14.06	219.00
19.12.2025 19:30	14.06	14.06	14.06	14.06	15,742.00
19.12.2025 20:00	14.06	14.06	14.06	14.06	15,765.00
19.12.2025 20:30	14.06	14.06	14.06	14.06	16,731.00
19.12.2025 21:00	14.06	14.01	14.04	14.0596	950.00
19.12.2025 21:30	13.925	13.815	13.925	13.815	485.00
19.12.2025 22:00	13.95	13.95	13.95	13.95	251.00
19.12.2025 22:30	13.975	13.58	13.975	13.58	1,602.00
22.12.2025 16:30	13.93	13.87	13.87	13.93	49.00
22.12.2025 17:00	13.99	13.99	13.99	13.99	1,984.00
22.12.2025 17:30	14	13.9	13.99	14	446.00
22.12.2025 18:00	13.55	13.55	13.55	13.55	8,225.00
22.12.2025 18:30	13.7234	13.515	13.675	13.52	850.00
22.12.2025 19:00	13.67	13.67	13.67	13.67	278.00
22.12.2025 19:30	13.609	13.565	13.565	13.609	304.00
22.12.2025 20:00	13.609	13.609	13.609	13.609	11,755.00
22.12.2025 20:30	13.609	13.609	13.609	13.609	11,760.00
22.12.2025 21:00	13.53	13.53	13.53	13.53	11,960.00
22.12.2025 21:30	13.53	13.3442	13.53	13.3442	326.00
22.12.2025 22:00	13.3442	13.3442	13.3442	13.3442	12,445.00
22.12.2025 22:30	13.85	13.65	13.65	13.85	639.00
23.12.2025 16:30	13.55	13.51	13.51	13.55	9.00
23.12.2025 17:00	13.594	13.594	13.594	13.594	2,447.00
23.12.2025 17:30	13.594	13.594	13.594	13.594	61.00
23.12.2025 18:00	13.594	13.594	13.594	13.594	2,527.00
23.12.2025 18:30	13.594	13.594	13.594	13.594	2,527.00
23.12.2025 19:00	13.59	13.52	13.59	13.52	93.00
23.12.2025 19:30	13.532	13.532	13.532	13.532	6,289.00
23.12.2025 20:00	13.59	13.525	13.525	13.5899	395.00
23.12.2025 20:30	13.58	13.58	13.58	13.58	111.00
23.12.2025 21:00	13.59	13.59	13.59	13.59	120.00
23.12.2025 21:30	13.545	13.5415	13.545	13.5415	262.00
23.12.2025 22:00	13.57	13.57	13.57	13.57	138.00
23.12.2025 22:30	13.5899	13.5482	13.5899	13.5482	397.00
24.12.2025 16:30	13.56	13.38	13.56	13.5	14.00
24.12.2025 17:00	13.51	13.51	13.51	13.51	12.00
24.12.2025 17:30	13.64	13.59	13.59	13.59	59.00
24.12.2025 18:00	13.59	13.5506	13.5596	13.59	237.00
24.12.2025 18:30	13.755	13.58	13.59	13.7256	843.00
24.12.2025 19:00	14	13.755	13.755	13.995	975.00
24.12.2025 19:30	14.1688	13.985	13.995	13.985	1,497.00
24.12.2025 20:00	14.19	14.19	14.19	14.19	226.00
24.12.2025 20:30	14.19	14.19	14.19	14.19	15,956.00
24.12.2025 21:00	14.19	14.19	14.19	14.19	15,956.00
24.12.2025 21:30	14.19	14.19	14.19	14.19	15,956.00
24.12.2025 22:00	14.19	14.19	14.19	14.19	15,956.00
24.12.2025 22:30	14.19	14.19	14.19	14.19	15,956.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	16.43	16.05	16.33	16.30	24,092.00
27.12.2024	17.30	16.14	16.39	16.52	103,041.00
30.12.2024	16.70	15.03	16.43	15.43	76,824.00
31.12.2024	16.34	15.34	15.34	16.31	24,130.00
06.01.2025	18.09	16.02	16.37	18.00	82,648.00
07.01.2025	18.24	17.30	17.99	17.62	88,291.00
08.01.2025	17.61	15.70	17.61	17.26	41,644.00
10.01.2025	17.77	16.44	16.88	17.56	19,792.00
13.01.2025	17.81	17.54	17.60	17.56	21,187.00
14.01.2025	17.73	16.64	17.71	16.64	19,652.00
15.01.2025	17.32	16.44	16.67	17.04	41,170.00
16.01.2025	17.38	16.96	16.96	17.19	10,995.00
17.01.2025	17.01	16.64	17.01	16.89	9,432.00
21.01.2025	17.43	16.57	16.91	17.20	35,007.00
22.01.2025	17.78	17.00	17.38	17.22	12,087.00
23.01.2025	17.90	16.81	16.98	17.35	13,667.00
24.01.2025	17.52	16.98	17.03	17.38	6,295.00
27.01.2025	17.40	16.45	17.23	17.22	37,025.00
28.01.2025	17.41	16.90	17.26	16.94	15,128.00
29.01.2025	17.88	17.15	17.25	17.69	32,874.00
30.01.2025	17.40	15.56	15.74	17.06	29,646.00
31.01.2025	17.63	17.00	17.00	17.56	5,559.00
03.02.2025	17.56	17.56	17.56	17.56	376.00
04.02.2025	17.58	16.41	17.34	16.75	17,049.00
05.02.2025	17.05	16.60	16.60	17.01	7,843.00
06.02.2025	17.50	16.50	16.88	17.50	30,964.00
07.02.2025	18.15	17.00	17.57	17.12	22,096.00
10.02.2025	17.32	16.74	17.27	16.85	5,817.00
11.02.2025	16.97	16.64	16.70	16.64	3,051.00
12.02.2025	16.97	16.44	16.80	16.66	20,508.00
13.02.2025	16.50	16.28	16.40	16.50	6,092.00
14.02.2025	16.83	16.50	16.50	16.82	5,470.00
18.02.2025	17.46	16.35	16.38	17.00	23,082.00
19.02.2025	17.16	17.00	17.00	17.16	5,834.00
20.02.2025	17.06	16.62	17.02	16.62	18,716.00
21.02.2025	16.76	16.50	16.53	16.60	13,693.00
24.02.2025	17.07	16.38	16.48	16.81	10,588.00
25.02.2025	16.72	16.31	16.56	16.32	10,647.00
26.02.2025	16.73	16.31	16.31	16.73	6,318.00
27.02.2025	16.67	16.44	16.55	16.50	11,850.00
28.02.2025	16.72	15.90	16.35	16.00	18,156.00
03.03.2025	16.13	15.62	16.02	15.62	12,171.00
04.03.2025	15.63	15.05	15.63	15.30	20,922.00
05.03.2025	15.84	15.10	15.47	15.13	17,386.00
06.03.2025	15.55	14.94	15.00	15.53	7,416.00
07.03.2025	15.67	14.91	15.44	15.30	31,022.00
10.03.2025	15.53	15.00	15.53	15.12	19,267.00
11.03.2025	15.87	15.03	15.07	15.40	29,567.00
12.03.2025	15.85	15.39	15.74	15.76	23,412.00
13.03.2025	15.67	14.44	15.44	14.84	44,399.00
14.03.2025	15.66	14.70	15.00	15.10	38,861.00
17.03.2025	15.50	14.60	15.12	15.10	27,056.00
18.03.2025	15.25	14.66	15.10	14.78	17,286.00
19.03.2025	15.13	14.91	15.01	15.00	19,586.00
20.03.2025	15.69	14.75	14.76	14.83	46,775.00
21.03.2025	15.09	14.41	14.93	14.52	39,405.00
24.03.2025	15.00	14.38	14.38	14.70	14,337.00
25.03.2025	15.55	14.71	14.99	14.95	44,894.00
26.03.2025	15.31	14.72	14.85	14.96	10,478.00
27.03.2025	15.37	14.80	15.06	15.37	25,559.00
28.03.2025	15.11	14.60	15.11	14.99	34,711.00
31.03.2025	15.00	14.27	14.56	14.88	19,651.00
01.04.2025	15.00	14.21	14.21	14.68	14,509.00
02.04.2025	14.80	14.55	14.80	14.62	16,121.00
03.04.2025	14.57	13.89	14.27	13.97	35,554.00
04.04.2025	13.85	12.57	13.61	13.40	27,729.00
07.04.2025	13.41	12.87	12.87	13.12	13,844.00
08.04.2025	13.39	12.44	13.23	12.83	11,488.00
09.04.2025	13.68	12.65	12.69	13.25	85,554.00
10.04.2025	13.60	13.19	13.52	13.20	50,750.00
11.04.2025	13.59	13.06	13.59	13.25	16,763.00
14.04.2025	13.77	13.18	13.59	13.77	14,742.00
15.04.2025	13.72	13.40	13.60	13.42	11,729.00
16.04.2025	13.44	13.09	13.30	13.45	10,396.00
17.04.2025	13.67	13.50	13.52	13.64	3,597.00
21.04.2025	13.60	12.66	12.66	13.07	4,121.00
22.04.2025	13.52	12.85	13.10	13.33	10,341.00
23.04.2025	14.14	13.27	13.27	13.80	10,743.00
24.04.2025	14.10	13.40	13.69	13.88	4,794.00
25.04.2025	14.14	13.35	13.80	13.55	9,349.00
28.04.2025	14.99	13.99	14.20	14.50	14,553.00
29.04.2025	14.37	14.00	14.25	14.37	7,586.00
30.04.2025	14.40	14.08	14.08	14.17	3,293.00
01.05.2025	14.82	13.92	14.19	14.55	35,100.00
02.05.2025	15.00	14.38	14.50	14.72	102,803.00
05.05.2025	15.45	14.60	14.60	15.19	9,440.00
06.05.2025	15.49	14.50	15.14	14.91	12,849.00
07.05.2025	16.00	15.27	15.27	15.51	18,411.00
08.05.2025	15.72	15.30	15.69	15.31	23,979.00
09.05.2025	15.90	14.99	15.41	14.99	10,710.00
12.05.2025	15.75	15.09	15.31	15.50	4,541.00
13.05.2025	15.74	15.41	15.50	15.55	3,137.00
14.05.2025	15.73	15.44	15.64	15.73	5,720.00
15.05.2025	15.73	15.54	15.60	15.61	1,746.00
16.05.2025	15.54	14.86	15.52	15.29	7,060.00
19.05.2025	15.25	15.00	15.10	15.05	5,960.00
20.05.2025	15.46	15.46	15.46	15.46	664.00
21.05.2025	14.95	13.49	14.95	14.46	28,888.00
22.05.2025	15.20	14.05	14.62	14.17	6,510.00
23.05.2025	15.00	13.89	14.07	14.90	7,185.00
27.05.2025	15.00	14.84	14.86	15.00	3,332.00
28.05.2025	15.50	14.81	15.25	15.24	8,354.00
29.05.2025	15.25	14.75	15.25	14.76	2,063.00
30.05.2025	15.50	14.60	14.60	15.38	4,824.00
02.06.2025	15.26	14.52	15.26	14.65	1,696.00
03.06.2025	15.00	14.00	14.66	14.95	29,899.00
04.06.2025	15.00	14.45	15.00	14.65	4,503.00
05.06.2025	15.09	14.64	14.80	14.67	13,289.00
06.06.2025	15.48	14.45	14.50	14.51	8,442.00
09.06.2025	14.66	14.26	14.40	14.35	23,346.00
10.06.2025	14.69	14.20	14.20	14.48	36,704.00
11.06.2025	15.50	14.58	14.58	15.40	5,016.00
12.06.2025	15.00	14.98	15.00	15.00	5,440.00
13.06.2025	15.00	14.75	15.00	14.86	2,106.00
16.06.2025	14.88	14.55	14.75	14.88	3,006.00
17.06.2025	14.98	14.98	14.98	14.98	454.00
18.06.2025	15.70	14.82	14.82	15.70	4,151.00
20.06.2025	15.52	14.99	15.52	14.99	9,701.00
23.06.2025	15.69	14.85	15.11	15.51	13,979.00
24.06.2025	15.55	15.00	15.22	15.24	29,349.00
25.06.2025	15.57	15.00	15.43	15.00	24,934.00
26.06.2025	15.91	15.18	15.23	15.59	8,222.00
27.06.2025	15.94	15.50	15.88	15.68	3,400.00
30.06.2025	15.50	14.99	15.42	15.47	10,889.00
01.07.2025	15.89	15.40	15.89	15.43	5,488.00
02.07.2025	16.00	15.40	15.45	15.45	14,557.00
03.07.2025	15.60	15.20	15.45	15.20	7,553.00
07.07.2025	15.94	15.11	15.34	15.20	24,662.00
08.07.2025	15.29	14.93	15.10	15.22	22,298.00
09.07.2025	15.97	15.00	15.01	15.69	11,660.00
10.07.2025	15.50	15.00	15.19	15.38	21,532.00
11.07.2025	15.65	15.18	15.48	15.45	5,867.00
14.07.2025	15.93	15.23	15.93	15.65	5,974.00
15.07.2025	15.37	15.27	15.30	15.27	1,257.00
16.07.2025	15.48	15.07	15.27	15.48	5,901.00
17.07.2025	15.68	15.17	15.30	15.68	4,576.00
18.07.2025	15.68	15.25	15.68	15.41	6,488.00
21.07.2025	15.80	15.37	15.37	15.78	2,220.00
22.07.2025	16.18	15.60	15.60	16.05	9,044.00
23.07.2025	16.14	15.74	15.82	15.74	1,190.00
24.07.2025	16.08	15.50	15.68	15.50	8,849.00
25.07.2025	15.98	15.43	15.43	15.90	8,876.00
28.07.2025	16.09	15.61	15.61	16.00	4,522.00
29.07.2025	16.31	15.64	16.05	16.25	3,713.00
30.07.2025	16.45	15.02	16.02	15.34	7,370.00
31.07.2025	18.61	16.28	16.28	16.50	135,215.00
01.08.2025	18.19	15.95	16.26	17.63	32,077.00
04.08.2025	18.06	16.55	17.75	17.03	56,255.00
05.08.2025	17.26	15.83	17.25	15.96	51,295.00
06.08.2025	16.70	15.29	15.99	16.42	54,968.00
07.08.2025	17.55	16.31	16.69	17.13	20,959.00
08.08.2025	17.06	16.30	16.75	16.60	22,133.00
11.08.2025	16.59	15.96	16.50	15.96	21,556.00
12.08.2025	16.42	15.44	16.28	15.85	14,462.00
13.08.2025	16.53	15.90	16.53	16.22	1,395.00
14.08.2025	16.12	15.61	15.61	16.02	5,827.00
15.08.2025	16.27	15.86	16.04	16.00	4,221.00
18.08.2025	16.49	15.62	15.95	15.64	6,251.00
19.08.2025	15.88	15.21	15.88	15.30	14,082.00
20.08.2025	15.55	15.03	15.35	15.09	18,085.00
21.08.2025	15.37	15.05	15.05	15.37	6,014.00
22.08.2025	16.17	15.14	15.39	15.49	33,019.00
25.08.2025	16.48	15.40	15.67	16.29	10,475.00
26.08.2025	16.25	15.91	16.25	16.00	4,149.00
27.08.2025	16.49	15.91	16.19	16.25	13,793.00
28.08.2025	16.88	16.16	16.30	16.43	17,633.00
29.08.2025	16.67	16.40	16.50	16.44	2,283.00
02.09.2025	16.40	15.84	16.40	16.16	10,632.00
03.09.2025	16.40	16.20	16.25	16.20	4,192.00
04.09.2025	17.00	16.20	16.20	16.78	6,808.00
05.09.2025	16.89	16.50	16.58	16.80	2,028.00
08.09.2025	17.76	16.84	16.84	17.44	21,222.00
09.09.2025	17.43	17.26	17.26	17.43	992.00
10.09.2025	18.24	17.15	17.43	17.84	14,273.00
11.09.2025	19.36	17.84	17.84	18.40	18,950.00
12.09.2025	19.18	18.30	18.32	18.30	34,721.00
15.09.2025	18.96	18.09	18.50	18.60	12,530.00
16.09.2025	18.94	18.25	18.73	18.51	18,454.00
17.09.2025	18.84	17.08	18.51	17.71	31,383.00
18.09.2025	18.44	17.05	17.78	18.02	20,244.00
19.09.2025	18.55	16.92	17.90	16.92	21,652.00
22.09.2025	17.90	16.94	16.99	17.83	9,468.00
23.09.2025	18.20	17.59	17.78	17.78	13,115.00
24.09.2025	18.32	17.69	17.93	17.95	5,782.00
25.09.2025	17.78	17.31	17.75	17.33	17,738.00
26.09.2025	17.67	17.03	17.52	17.03	4,711.00
29.09.2025	18.25	17.31	17.54	17.40	11,667.00
30.09.2025	17.72	17.30	17.50	17.72	12,388.00
01.10.2025	17.99	17.21	17.99	17.26	14,547.00
02.10.2025	17.33	17.02	17.15	17.20	2,934.00
03.10.2025	17.48	17.24	17.24	17.42	83,561.00
06.10.2025	18.85	17.46	17.46	17.65	11,019.00
07.10.2025	17.65	17.37	17.65	17.51	18,636.00
08.10.2025	18.00	17.44	17.54	17.61	12,867.00
09.10.2025	18.90	17.75	17.75	18.20	15,618.00
10.10.2025	18.65	17.80	18.27	17.81	9,959.00
13.10.2025	18.67	17.27	18.13	17.32	13,693.00
14.10.2025	17.50	16.92	17.09	16.92	11,032.00
15.10.2025	17.80	17.23	17.49	17.59	7,620.00
16.10.2025	17.65	16.83	17.65	17.08	10,159.00
17.10.2025	17.34	16.67	16.99	17.30	11,964.00
20.10.2025	17.50	17.01	17.30	17.20	10,342.00
21.10.2025	17.19	16.86	17.19	16.86	5,573.00
22.10.2025	17.28	16.75	16.75	16.90	8,151.00
23.10.2025	17.50	16.85	16.85	17.25	5,579.00
24.10.2025	17.42	17.16	17.42	17.22	966.00
27.10.2025	17.96	17.26	17.26	17.40	9,343.00
28.10.2025	18.24	17.48	17.49	17.76	97,296.00
29.10.2025	18.59	17.66	17.66	18.59	11,047.00
30.10.2025	17.18	15.19	17.18	15.94	77,949.00
31.10.2025	16.43	16.00	16.13	16.43	6,942.00
03.11.2025	16.80	15.91	16.62	16.44	16,708.00
04.11.2025	16.08	15.51	16.08	16.04	18,923.00
05.11.2025	16.06	15.26	16.06	15.69	32,814.00
06.11.2025	15.69	14.60	15.69	15.18	13,970.00
07.11.2025	15.16	14.81	14.95	15.16	5,209.00
10.11.2025	15.68	14.81	15.18	15.13	14,280.00
11.11.2025	15.12	14.70	15.12	14.87	11,433.00
12.11.2025	15.23	14.55	14.91	14.55	10,320.00
13.11.2025	14.73	14.07	14.55	14.30	10,494.00
14.11.2025	15.04	13.90	14.20	14.75	20,444.00
17.11.2025	14.90	14.15	14.79	14.25	16,260.00
18.11.2025	14.78	13.95	14.12	14.71	12,387.00
19.11.2025	14.71	14.13	14.71	14.13	8,806.00
20.11.2025	14.27	13.61	14.27	13.74	11,083.00
21.11.2025	14.22	13.46	13.75	14.06	10,910.00
24.11.2025	14.93	14.11	14.18	14.87	15,955.00
25.11.2025	15.29	14.71	14.71	14.90	19,092.00
26.11.2025	15.65	14.98	14.98	15.52	8,720.00
28.11.2025	15.57	15.00	15.56	15.00	9,198.00
01.12.2025	15.55	14.95	14.95	15.44	7,526.00
02.12.2025	15.31	15.01	15.23	15.05	1,501.00
03.12.2025	15.56	15.00	15.00	15.49	12,729.00
04.12.2025	15.42	14.94	15.42	14.97	8,967.00
05.12.2025	15.00	14.60	14.95	14.65	3,982.00
08.12.2025	14.70	14.31	14.64	14.60	4,168.00
09.12.2025	14.65	14.21	14.56	14.30	6,031.00
10.12.2025	14.88	14.15	14.19	14.75	4,746.00
11.12.2025	14.75	14.53	14.67	14.75	3,209.00
12.12.2025	14.81	14.31	14.51	14.81	1,867.00
15.12.2025	14.93	14.30	14.93	14.52	9,155.00
16.12.2025	14.50	14.31	14.37	14.40	1,003.00
17.12.2025	14.29	14.12	14.30	14.28	9,262.00
18.12.2025	14.43	14.00	14.43	14.15	11,721.00
19.12.2025	14.25	13.50	14.12	13.50	27,700.00
22.12.2025	14.00	13.34	13.67	13.51	16,921.00
23.12.2025	13.60	13.51	13.51	13.56	14,980.00
24.12.2025	14.20	13.38	13.42	14.19	15,956.00

צרו איתנו קשר *5988