גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיסייט טכנולוג'יס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16:55

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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	361.98	361.98	361.98	361.98	0.00
16:50	360.93	360.93	360.93	360.93	12,066.00
17:00	361.72	361.72	361.72	361.72	5,221.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2026 17:00	347.015	343.335	343.335	347.015	1,669,923.00
12.06.2026 17:30	350.25	346.16	347.72	350.25	2,979,186.00
12.06.2026 18:00	351.83	349.5025	350.37	351.425	3,173,864.00
12.06.2026 18:30	351.82	347.39	351.82	347.39	3,937,606.00
12.06.2026 19:00	350.18	347.05	347.3	349.005	4,648,855.00
12.06.2026 19:30	350.2	348.775	349.005	349.75	5,451,889.00
12.06.2026 20:00	350.495	349.33	349.82	349.52	5,179,380.00
12.06.2026 20:30	350.64	349.18	349.53	349.51	6,802,543.00
12.06.2026 21:00	350.24	349.1	349.85	349.84	6,092,138.00
12.06.2026 21:30	350.299	349.37	349.99	349.37	6,251,615.00
12.06.2026 22:00	351.92	349.63	349.63	351.14	7,259,643.00
12.06.2026 22:30	351.28	349.655	351.12	350.685	9,968,669.00
15.06.2026 16:30	360.16	354.6327	359.81	354.6327	135,891.00
15.06.2026 17:00	356.015	353.21	354.2075	353.21	755,905.00
15.06.2026 17:30	353.15	351.98	353.15	352.7	1,188,149.00
15.06.2026 18:00	354.9	352.52	352.5475	354.9	1,734,857.00
15.06.2026 18:30	356.57	354.94	354.94	356.57	1,470,953.00
15.06.2026 19:00	357.1	356.405	356.69	356.405	2,133,122.00
15.06.2026 19:30	357.83	356.16	356.37	357.265	2,189,646.00
15.06.2026 20:00	358.2	357.04	357.44	357.92	3,453,119.00
15.06.2026 20:30	358.15	356.9701	357.795	357.33	3,411,245.00
15.06.2026 21:00	357.68	357.0201	357.49	357.0201	3,407,824.00
15.06.2026 21:30	357.94	356.915	357.1	357.28	3,945,819.00
15.06.2026 22:00	357.45	356.6675	357.38	357.02	4,375,224.00
15.06.2026 22:30	358.295	356.26	356.875	356.68	5,878,481.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	305.32	295.98	304.80	302.44	870,889.00
04.03.2026	308.00	297.70	306.89	300.87	1,047,892.00
05.03.2026	301.59	281.77	296.40	284.37	1,210,352.00
06.03.2026	282.55	270.61	280.60	272.38	713,170.00
09.03.2026	282.74	264.70	267.92	281.93	877,857.00
10.03.2026	293.24	283.32	283.76	285.52	739,978.00
11.03.2026	286.60	280.55	284.69	284.23	698,481.00
12.03.2026	288.44	277.08	280.71	282.94	769,059.00
13.03.2026	290.13	277.92	285.40	279.79	880,135.00
16.03.2026	289.82	285.00	287.15	285.95	664,180.00
17.03.2026	288.77	283.69	286.82	287.27	534,407.00
18.03.2026	289.71	283.02	287.99	284.12	327,309.00
19.03.2026	293.13	276.08	280.05	290.36	819,017.00
20.03.2026	290.74	275.53	289.99	277.19	1,488,030.00
23.03.2026	294.41	286.39	287.77	288.83	739,565.00
24.03.2026	301.99	287.32	287.96	298.64	729,721.00
25.03.2026	301.74	290.28	301.66	293.11	1,016,486.00
26.03.2026	290.02	280.33	288.60	281.24	420,967.00
27.03.2026	283.30	275.95	278.42	279.02	472,431.00
30.03.2026	283.15	266.69	284.60	269.31	653,401.00
31.03.2026	283.95	272.79	274.52	282.42	481,187.00
01.04.2026	294.37	285.29	286.50	289.89	649,048.00
02.04.2026	296.37	280.60	283.06	291.21	404,413.00
06.04.2026	296.00	288.62	293.00	292.88	195,818.00
07.04.2026	300.68	289.34	290.85	300.58	484,820.00
08.04.2026	321.51	311.69	315.51	318.18	705,498.00
09.04.2026	323.87	317.25	318.00	322.75	513,667.00
10.04.2026	325.55	320.00	323.55	324.25	641,906.00
13.04.2026	331.27	320.73	323.00	330.94	448,692.00
14.04.2026	334.50	327.37	334.50	330.62	363,967.00
15.04.2026	328.11	320.04	326.65	325.47	376,213.00
16.04.2026	330.37	321.20	325.26	329.79	588,747.00
17.04.2026	338.00	331.03	332.35	334.43	607,624.00
20.04.2026	337.01	332.00	335.05	335.10	392,984.00
21.04.2026	342.42	334.30	334.73	339.28	323,926.00
22.04.2026	344.68	338.44	343.00	339.14	447,901.00
23.04.2026	348.43	338.91	340.40	346.53	480,178.00
24.04.2026	352.63	345.36	350.00	346.77	444,145.00
27.04.2026	346.90	332.42	346.38	340.62	1,196,286.00
28.04.2026	335.50	324.27	333.50	332.28	827,420.00
29.04.2026	337.14	330.70	332.67	335.43	388,282.00
30.04.2026	351.50	338.08	346.02	350.14	709,593.00
01.05.2026	353.52	343.34	347.62	352.31	402,522.00
05.05.2026	358.48	352.00	352.67	355.88	282,054.00
06.05.2026	366.77	357.99	359.99	366.70	481,999.00
07.05.2026	367.12	352.43	369.08	354.79	581,747.00
08.05.2026	364.30	358.12	360.56	360.21	501,441.00
11.05.2026	370.17	360.80	361.50	366.45	665,266.00
12.05.2026	366.45	352.08	363.27	361.80	769,157.00
13.05.2026	370.00	359.38	370.00	361.24	756,733.00
14.05.2026	365.14	358.00	363.14	361.53	453,997.00
15.05.2026	357.37	347.75	356.77	349.06	847,255.00
18.05.2026	354.66	336.86	353.56	340.54	1,137,974.00
19.05.2026	345.44	326.48	339.54	344.00	1,782,287.00
20.05.2026	349.96	327.99	328.48	342.06	1,640,408.00
21.05.2026	344.92	331.75	342.63	337.21	973,429.00
22.05.2026	346.85	334.50	341.53	346.50	709,109.00
26.05.2026	355.81	344.82	352.23	355.81	910,515.00
27.05.2026	359.05	342.84	359.55	347.65	555,189.00
28.05.2026	348.94	336.00	346.84	339.13	813,826.00
29.05.2026	341.00	329.18	337.84	338.15	1,141,120.00
01.06.2026	334.94	326.11	331.02	330.00	1,213,038.00
02.06.2026	349.00	333.48	336.04	346.56	985,490.00
03.06.2026	355.49	344.98	347.39	350.66	599,354.00
04.06.2026	345.45	336.08	342.54	343.09	483,929.00
05.06.2026	338.86	328.02	335.00	329.65	576,043.00
08.06.2026	336.03	327.08	335.44	331.43	621,773.00
09.06.2026	341.00	315.01	337.96	331.35	694,027.00
10.06.2026	336.87	323.20	329.75	324.06	513,301.00
11.06.2026	340.13	328.72	333.48	340.13	535,181.00
12.06.2026	352.20	339.45	340.20	350.67	504,528.00
15.06.2026	360.78	351.82	359.55	357.04	410,809.00

צרו איתנו קשר *5988