גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 18.09.2026

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	46.415	46.415	46.415	46.415	0.00
16:50	46.03	46.03	46.03	46.03	402.00
17:00	45.565	45.565	45.565	45.565	1,072.00
17:10	45.1	45.1	45.1	45.1	727.00
17:20	45.2	45.2	45.2	45.2	1,175.00
17:30	45.615	45.615	45.615	45.615	1,752.00
17:40	45.06	45.06	45.06	45.06	987.00
17:50	45.66	45.66	45.66	45.66	1,436.00
18:00	45.7	45.7	45.7	45.7	807.00
18:10	45	45	45	45	2,837.00
18:20	44.83	44.83	44.83	44.83	1,419.00
18:30	44.7	44.7	44.7	44.7	1,376.00
18:40	44.75	44.75	44.75	44.75	1,056.00
18:50	45.09	45.09	45.09	45.09	1,075.00
19:00	45.09	45.09	45.09	45.09	331.00
19:10	45.27	45.27	45.27	45.27	589.00
19:20	45.02	45.02	45.02	45.02	386.00
19:30	45.56	45.56	45.56	45.56	370.00
19:40	45.0525	45.0525	45.0525	45.0525	256.00
19:50	45.05	45.05	45.05	45.05	800.00
20:00	45.05	45.05	45.05	45.05	124.00
20:10	45.6	45.6	45.6	45.6	3,660.00
20:20	45.54	45.54	45.54	45.54	469.00
20:30	45.54	45.54	45.54	45.54	611.00
20:40	45.715	45.715	45.715	45.715	760.00
20:50	45.715	45.715	45.715	45.715	368.00
21:00	45.715	45.715	45.715	45.715	339.00
21:10	45.715	45.715	45.715	45.715	97.00
21:20	45.715	45.715	45.715	45.715	44.00
21:30	45.56	45.56	45.56	45.56	1,041.00
21:40	45.37	45.37	45.37	45.37	1,156.00
21:50	45.37	45.37	45.37	45.37	202.00
22:00	45.38	45.38	45.38	45.38	492.00
22:10	45.825	45.825	45.825	45.825	3,058.00
22:20	45.825	45.825	45.825	45.825	163.00
22:30	45.82	45.82	45.82	45.82	4,073.00
22:40	45.56	45.56	45.56	45.56	825.00
22:50	45.535	45.535	45.535	45.535	562.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.09.2026 17:00	41.58	41.11	41.3	41.28	9,273.00
15.09.2026 17:30	41.25	40.525	41.25	40.7	17,469.00
15.09.2026 18:00	41.66	40.66	40.66	41.65	17,197.00
15.09.2026 18:30	41.6	41.16	41.51	41.16	11,017.00
15.09.2026 19:00	41.87	41.49	41.555	41.5	23,150.00
15.09.2026 19:30	41.9	41.2325	41.775	41.8	21,857.00
15.09.2026 20:00	41.9632	41.6	41.6	41.9632	7,743.00
15.09.2026 20:30	41.8125	41.64	41.77	41.805	19,572.00
15.09.2026 21:00	42.2	41.99	42	41.99	12,058.00
15.09.2026 21:30	41.99	41.83	41.99	41.92	16,069.00
15.09.2026 22:00	42.605	41.95	41.95	42.55	34,843.00
15.09.2026 22:30	43	42.045	42.7	42.815	81,977.00
16.09.2026 21:00	43.84	43.84	43.84	43.84	104,007.00
16.09.2026 21:30	43.84	42.795	43.05	42.795	58,058.00
16.09.2026 22:00	42.995	41	42.995	41.77	110,901.00
16.09.2026 22:30	43.1475	41.885	41.885	43.065	130,037.00
17.09.2026 16:30	44.85	43.16	43.95	44.33	6,039.00
17.09.2026 17:00	44.74	44.04	44.63	44.18	6,019.00
17.09.2026 17:30	45.31	43.78	44.315	44.775	12,870.00
17.09.2026 18:00	45	44.3	44.35	44.335	17,969.00
17.09.2026 18:30	45.4999	44.0357	44.335	45.01	28,403.00
17.09.2026 19:00	46.29	45.58	45.58	46.215	14,712.00
17.09.2026 19:30	46.5	46.01	46.17	46.265	37,564.00
17.09.2026 20:00	47.175	46.3	46.3	47.13	43,349.00
17.09.2026 20:30	47.47	46.61	47.07	47.46	57,847.00
17.09.2026 21:00	47.47	46.55	47.47	46.685	60,951.00
17.09.2026 21:30	46.91	46.4501	46.55	46.91	44,509.00
17.09.2026 22:00	46.94	46.56	46.77	46.57	42,215.00
17.09.2026 22:30	46.6	44.56	46.49	45.4	171,979.00
18.09.2026 16:30	46.415	45.565	45.825	45.565	1,148.00
18.09.2026 17:00	45.615	45.01	45.565	45.1	4,365.00
18.09.2026 17:30	45.93	44.97	45.06	44.97	5,461.00
18.09.2026 18:00	45.175	44.7	44.85	44.7501	9,255.00
18.09.2026 18:30	45.09	44.7275	44.75	45.09	6,705.00
18.09.2026 19:00	45.56	44.95	45.18	45.56	5,519.00
18.09.2026 19:30	45.18	45.01	45.0525	45.18	5,985.00
18.09.2026 20:00	46.15	44.99	46.025	44.99	10,328.00
18.09.2026 20:30	45.715	45.715	45.715	45.715	1,297.00
18.09.2026 21:00	45.825	45.56	45.72	45.56	6,674.00
18.09.2026 21:30	45.99	45.33	45.51	45.99	8,539.00
18.09.2026 22:00	46.42	45.55	45.55	45.665	18,372.00
18.09.2026 22:30	46.42	45.52	45.52	46.185	21,647.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
26.12.2025	14.13	13.89	14.13	14.09	2,303.00
29.12.2025	13.90	13.54	13.90	13.73	10,789.00
30.12.2025	14.18	13.72	13.76	14.18	14,786.00
31.12.2025	14.76	14.00	14.01	14.70	18,571.00
02.01.2026	14.84	14.21	14.84	14.21	7,339.00
05.01.2026	15.85	14.50	14.50	15.16	37,843.00
06.01.2026	15.70	15.20	15.24	15.20	4,506.00
07.01.2026	15.69	15.15	15.15	15.21	7,840.00
08.01.2026	15.51	14.88	15.22	15.03	16,623.00
09.01.2026	16.43	15.05	15.12	15.14	13,167.00
12.01.2026	15.81	15.09	15.15	15.09	8,556.00
13.01.2026	15.94	15.27	15.18	15.35	16,248.00
14.01.2026	15.87	14.77	15.43	14.90	31,267.00
15.01.2026	15.99	15.21	15.02	15.68	5,262.00
16.01.2026	15.89	15.58	15.83	15.58	16,243.00
20.01.2026	15.79	15.29	15.29	15.35	12,053.00
21.01.2026	16.96	15.30	15.49	16.07	21,022.00
22.01.2026	17.32	16.11	16.36	16.30	55,564.00
23.01.2026	17.78	16.30	16.60	16.72	45,779.00
26.01.2026	16.62	15.86	16.62	15.88	18,001.00
27.01.2026	16.13	15.85	16.07	15.86	4,881.00
28.01.2026	16.50	15.04	16.04	15.06	39,812.00
29.01.2026	23.00	16.99	17.50	19.37	553,571.00
30.01.2026	19.77	16.99	19.20	18.11	71,786.00
02.02.2026	20.95	18.18	18.18	20.20	43,873.00
03.02.2026	21.50	19.80	20.44	20.55	70,109.00
04.02.2026	21.70	20.28	21.00	20.79	27,987.00
05.02.2026	20.75	19.49	20.43	19.49	37,415.00
06.02.2026	20.68	19.65	19.65	20.52	15,991.00
09.02.2026	21.15	20.00	20.26	21.01	19,671.00
10.02.2026	21.21	19.10	20.62	20.74	17,692.00
11.02.2026	20.65	19.17	20.65	19.40	40,933.00
12.02.2026	20.01	18.55	19.26	19.13	12,059.00
13.02.2026	19.51	18.74	18.74	19.51	2,485.00
17.02.2026	20.24	19.34	19.29	20.24	17,062.00
18.02.2026	20.64	19.53	20.22	19.75	16,866.00
19.02.2026	20.02	18.85	19.56	19.45	15,470.00
20.02.2026	20.73	19.47	19.50	19.78	12,696.00
23.02.2026	19.51	17.91	19.57	19.51	42,076.00
24.02.2026	20.30	19.49	19.40	19.84	12,148.00
25.02.2026	20.45	18.97	19.84	20.25	8,586.00
26.02.2026	19.97	19.05	20.23	19.27	12,405.00
27.02.2026	19.91	19.09	19.04	19.70	18,739.00
02.03.2026	21.50	18.85	19.40	20.50	33,732.00
03.03.2026	20.22	18.83	19.95	20.15	27,102.00
04.03.2026	20.50	19.80	20.20	20.30	63,889.00
05.03.2026	20.33	18.75	20.10	18.88	75,520.00
06.03.2026	19.59	18.75	18.75	19.04	15,875.00
09.03.2026	19.67	18.55	18.67	19.05	24,192.00
10.03.2026	19.97	19.01	19.01	19.47	79,503.00
11.03.2026	20.66	19.10	19.46	19.25	76,630.00
12.03.2026	19.90	18.72	19.07	19.10	57,594.00
13.03.2026	19.53	18.68	19.10	19.05	19,405.00
16.03.2026	19.57	19.08	19.02	19.30	20,224.00
17.03.2026	19.68	19.33	19.26	19.45	7,310.00
18.03.2026	19.45	19.09	19.27	19.10	5,151.00
19.03.2026	19.09	18.32	18.84	19.09	7,776.00
20.03.2026	19.11	17.96	19.11	18.14	13,722.00
23.03.2026	19.37	17.90	18.50	18.80	36,505.00
24.03.2026	19.97	18.61	18.61	19.46	53,620.00
25.03.2026	23.09	19.82	19.86	22.60	89,459.00
26.03.2026	22.59	21.11	22.42	21.29	33,893.00
27.03.2026	22.00	20.29	21.12	20.79	35,290.00
30.03.2026	21.10	19.84	20.88	20.12	10,992.00
31.03.2026	21.31	20.27	20.27	21.10	30,410.00
01.04.2026	22.50	21.08	21.59	21.30	36,161.00
02.04.2026	22.22	21.03	21.03	22.18	14,569.00
06.04.2026	23.33	21.70	21.95	22.34	29,599.00
07.04.2026	22.39	21.71	22.39	21.88	17,210.00
08.04.2026	22.70	21.76	22.75	21.97	31,317.00
09.04.2026	22.70	21.85	22.11	22.00	33,914.00
10.04.2026	22.50	21.71	22.23	22.06	8,040.00
13.04.2026	23.32	21.90	22.02	23.31	53,762.00
14.04.2026	23.69	22.63	22.98	23.17	42,344.00
15.04.2026	23.89	22.82	23.17	23.73	16,220.00
16.04.2026	25.55	23.08	23.95	25.13	32,721.00
17.04.2026	29.39	27.00	29.39	28.70	133,614.00
20.04.2026	30.14	26.18	29.00	29.60	128,099.00
21.04.2026	32.85	29.65	29.65	31.65	70,577.00
22.04.2026	31.76	29.45	31.71	30.69	70,166.00
23.04.2026	31.42	29.39	30.59	29.46	40,429.00
24.04.2026	31.05	30.00	30.01	30.57	40,945.00
27.04.2026	30.60	26.15	30.60	28.90	34,117.00
28.04.2026	29.03	26.96	28.69	27.54	25,022.00
29.04.2026	28.70	27.10	27.27	28.13	24,978.00
30.04.2026	39.06	31.52	32.75	38.75	240,687.00
01.05.2026	42.94	37.00	39.08	42.21	159,430.00
05.05.2026	48.92	44.10	45.52	46.28	189,047.00
06.05.2026	47.02	42.97	46.92	44.19	109,828.00
07.05.2026	46.08	42.13	44.18	44.25	122,361.00
08.05.2026	45.25	42.13	44.89	44.87	93,765.00
11.05.2026	44.87	41.30	44.07	43.57	132,052.00
12.05.2026	44.36	40.54	42.62	42.42	127,749.00
13.05.2026	47.20	42.01	42.36	46.93	194,446.00
14.05.2026	52.29	47.73	48.36	50.98	176,212.00
15.05.2026	48.42	45.30	46.98	48.08	137,119.00
18.05.2026	50.40	42.10	49.10	42.87	154,856.00
19.05.2026	43.28	40.00	42.01	42.57	95,468.00
20.05.2026	44.00	41.28	43.21	41.61	115,752.00
21.05.2026	44.00	41.21	41.21	42.76	98,329.00
22.05.2026	45.82	43.01	43.40	45.33	120,540.00
26.05.2026	49.00	44.10	47.40	47.53	126,080.00
27.05.2026	48.85	45.36	48.65	47.06	213,815.00
28.05.2026	47.66	43.76	47.13	43.76	78,157.00
29.05.2026	45.20	40.02	44.21	40.30	89,021.00
01.06.2026	40.76	38.13	39.91	38.49	98,882.00
02.06.2026	44.90	37.81	39.00	44.71	157,417.00
03.06.2026	44.95	43.20	43.37	43.98	75,788.00
04.06.2026	44.67	41.50	42.49	42.98	70,433.00
05.06.2026	41.85	37.12	41.85	38.05	69,209.00
08.06.2026	43.97	39.53	40.14	43.32	85,127.00
09.06.2026	44.34	38.97	44.34	43.43	73,009.00
10.06.2026	46.63	41.00	42.98	44.77	131,902.00
11.06.2026	48.24	40.57	44.77	47.66	62,196.00
12.06.2026	49.76	46.45	47.90	46.45	52,031.00
15.06.2026	48.39	44.59	47.81	47.90	114,901.00
16.06.2026	49.50	44.47	47.10	45.41	51,059.00
17.06.2026	47.81	43.50	45.90	44.53	65,538.00
18.06.2026	47.25	44.05	45.07	46.95	64,339.00
22.06.2026	47.15	44.53	47.15	44.96	53,574.00
23.06.2026	44.00	40.81	42.84	41.20	51,615.00
24.06.2026	41.41	38.51	41.12	38.98	66,039.00
25.06.2026	42.00	37.10	39.15	40.48	111,386.00
26.06.2026	42.05	38.10	40.04	41.10	110,969.00
29.06.2026	43.48	39.10	40.71	41.93	115,846.00
30.06.2026	52.95	46.55	50.00	47.94	296,184.00
01.07.2026	48.01	43.50	47.37	44.18	129,573.00
02.07.2026	52.47	39.89	49.10	42.59	246,133.00
06.07.2026	46.90	42.95	43.73	43.57	97,802.00
07.07.2026	42.78	39.10	42.37	39.57	90,924.00
08.07.2026	41.04	38.92	38.92	39.97	18,991.00
09.07.2026	45.01	41.90	41.90	43.90	42,543.00
10.07.2026	44.29	42.50	43.90	43.67	38,591.00
13.07.2026	44.58	41.13	43.54	42.67	122,785.00
14.07.2026	45.04	41.59	43.25	43.13	60,332.00
15.07.2026	43.99	39.58	43.77	41.40	110,247.00
16.07.2026	41.03	38.95	41.03	40.07	136,146.00
17.07.2026	44.80	37.72	38.95	44.06	94,221.00
20.07.2026	46.03	43.41	44.17	44.43	56,025.00
21.07.2026	48.00	44.00	45.03	46.80	56,397.00
22.07.2026	47.80	43.51	45.57	44.28	64,876.00
23.07.2026	44.98	41.75	43.79	42.27	90,741.00
24.07.2026	43.19	39.25	41.52	39.70	65,689.00
27.07.2026	41.58	38.00	39.80	39.38	82,912.00
28.07.2026	39.22	35.97	38.38	38.02	180,981.00
29.07.2026	43.60	34.00	40.93	34.92	281,764.00
30.07.2026	40.40	36.51	37.84	38.48	129,433.00
31.07.2026	41.61	39.10	41.61	39.83	112,831.00
03.08.2026	41.99	35.62	38.47	41.21	76,530.00
04.08.2026	46.73	42.31	42.31	46.55	108,473.00
05.08.2026	46.46	43.49	46.46	44.12	57,951.00
06.08.2026	45.29	41.10	42.98	41.52	76,246.00
07.08.2026	42.88	39.68	42.48	42.09	73,127.00
10.08.2026	44.13	41.57	42.85	41.80	84,852.00
11.08.2026	46.44	42.11	42.11	45.91	66,677.00
12.08.2026	49.35	45.92	46.94	46.59	156,366.00
13.08.2026	46.85	44.50	45.31	44.89	76,290.00
14.08.2026	52.04	45.74	45.91	49.50	421,545.00
17.08.2026	52.00	48.14	49.52	48.65	271,815.00
18.08.2026	47.87	45.00	47.04	45.91	131,752.00
19.08.2026	46.83	42.49	46.12	43.09	178,314.00
20.08.2026	43.74	41.17	42.60	41.40	96,959.00
21.08.2026	43.94	40.56	42.93	43.94	109,935.00
24.08.2026	43.37	41.45	42.93	41.82	91,050.00
25.08.2026	43.93	41.32	42.07	43.29	73,400.00
26.08.2026	45.87	42.38	43.71	44.93	100,608.00
27.08.2026	47.98	45.63	46.35	47.63	273,794.00
28.08.2026	47.50	40.80	47.02	42.20	191,714.00
31.08.2026	45.65	40.76	41.33	43.05	98,902.00
01.09.2026	43.63	39.90	42.00	40.06	92,557.00
02.09.2026	42.00	39.50	41.19	39.64	114,039.00
03.09.2026	40.69	38.56	39.80	40.07	62,483.00
04.09.2026	41.27	39.89	40.57	40.87	53,454.00
08.09.2026	46.42	41.75	41.92	43.40	146,471.00
09.09.2026	44.44	42.64	42.76	43.00	60,581.00
10.09.2026	42.60	40.40	41.09	40.48	101,886.00
11.09.2026	43.24	41.06	41.65	42.25	63,769.00
14.09.2026	42.73	40.10	41.35	41.02	94,001.00
15.09.2026	43.22	40.52	41.43	42.69	132,281.00
16.09.2026	44.50	41.00	42.44	42.48	170,613.00
17.09.2026	47.47	43.10	43.95	45.50	142,523.00
18.09.2026	46.47	44.70	46.00	45.99	52,090.00

צרו איתנו קשר *5988