גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמטק > גרפים

עדכון אחרון 18.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמטק

Semtech

מניה SMTC 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	70.335	70.335	70.335	70.335	0.00
16:50	69.77	69.77	69.77	69.77	16,934.00
17:00	69.73	69.73	69.73	69.73	15,342.00
17:10	70.39	70.39	70.39	70.39	44,143.00
17:20	70.05	70.05	70.05	70.05	20,043.00
17:30	70.99	70.99	70.99	70.99	41,443.00
17:40	71.57	71.57	71.57	71.57	26,381.00
17:50	72.05	72.05	72.05	72.05	43,122.00
18:00	71.51	71.51	71.51	71.51	35,678.00
18:10	71.2	71.2	71.2	71.2	33,296.00
18:20	70.92	70.92	70.92	70.92	32,861.00
18:30	70.88	70.88	70.88	70.88	23,148.00
18:40	70.68	70.68	70.68	70.68	21,127.00
18:50	71.25	71.25	71.25	71.25	19,863.00
19:00	71.08	71.08	71.08	71.08	20,008.00
19:10	70.937	70.937	70.937	70.937	25,661.00
19:20	70.22	70.22	70.22	70.22	29,394.00
19:30	70.415	70.415	70.415	70.415	16,675.00
19:40	70.63	70.63	70.63	70.63	26,818.00
19:50	71.08	71.08	71.08	71.08	11,154.00
20:00	70.8775	70.8775	70.8775	70.8775	15,186.00
20:10	71.13	71.13	71.13	71.13	10,142.00
20:20	71.39	71.39	71.39	71.39	6,779.00
20:30	71.63	71.63	71.63	71.63	6,538.00
20:40	71.705	71.705	71.705	71.705	12,915.00
20:50	71.8	71.8	71.8	71.8	14,439.00
21:00	71.66	71.66	71.66	71.66	45,458.00
21:10	71.3799	71.3799	71.3799	71.3799	24,309.00
21:20	71.15	71.15	71.15	71.15	14,664.00
21:30	71.33	71.33	71.33	71.33	26,610.00
21:40	71.13	71.13	71.13	71.13	13,919.00
21:50	71.17	71.17	71.17	71.17	20,493.00
22:00	71.12	71.12	71.12	71.12	16,624.00
22:10	71.36	71.36	71.36	71.36	29,130.00
22:20	71.36	71.36	71.36	71.36	25,020.00
22:30	71.435	71.435	71.435	71.435	25,482.00
22:40	71.65	71.65	71.65	71.65	29,254.00
22:50	71.78	71.78	71.78	71.78	31,866.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	76.275	74.36	76.22	74.88	457,587.00
12.12.2025 17:30	74.635	73.84	74.5	73.978	1,249,836.00
12.12.2025 18:00	74.235	72.84	74.05	73.97	1,720,118.00
12.12.2025 18:30	74.09	73.21	73.74	73.88	1,598,329.00
12.12.2025 19:00	75.045	73.9	73.9	74.485	1,710,832.00
12.12.2025 19:30	75.45	74.185	74.37	75.04	2,007,497.00
12.12.2025 20:00	75.325	74.83	74.85	75.15	1,928,404.00
12.12.2025 20:30	75.3	74.57	75.155	74.57	1,322,935.00
12.12.2025 21:00	74.5	73.76	74.5	73.815	1,679,659.00
12.12.2025 21:30	74.4	73.85	73.87	74.13	2,457,065.00
12.12.2025 22:00	74.2175	73.25	74.13	73.34	2,230,787.00
12.12.2025 22:30	73.6775	72.72	73.19	72.9	2,983,140.00
15.12.2025 16:30	75.3	73.695	73.695	74.3025	128,785.00
15.12.2025 17:00	74.845	73.98	73.98	74.11	294,197.00
15.12.2025 17:30	75.13	74.34	74.46	74.455	293,638.00
15.12.2025 18:00	75.245	74.37	74.55	74.91	441,427.00
15.12.2025 18:30	74.96	74.44	74.935	74.77	528,985.00
15.12.2025 19:00	74.78	74.11	74.7725	74.485	552,681.00
15.12.2025 19:30	74.68	74.335	74.49	74.48	636,981.00
15.12.2025 20:00	74.96	74.34	74.4	74.42	785,643.00
15.12.2025 20:30	74.58	74.31	74.365	74.545	554,778.00
15.12.2025 21:00	74.765	74.2	74.565	74.205	988,304.00
15.12.2025 21:30	74.29	73.82	74.29	73.86	867,797.00
15.12.2025 22:00	73.96	73.3	73.84	73.3	1,259,236.00
15.12.2025 22:30	73.24	72.32	73.24	72.63	2,770,906.00
16.12.2025 16:30	72.55	71	71.5044	71.96	43,523.00
16.12.2025 17:00	72.4	71.175	72.4	71.36	176,505.00
16.12.2025 17:30	71.99	71.4365	71.61	71.87	228,311.00
16.12.2025 18:00	72.165	71.43	72.165	71.4824	296,346.00
16.12.2025 18:30	72.035	71.4	71.5	72.02	434,614.00
16.12.2025 19:00	71.9882	71.38	71.95	71.46	484,843.00
16.12.2025 19:30	71.71	71.145	71.51	71.185	566,286.00
16.12.2025 20:00	71.28	71	71.28	71.11	859,234.00
16.12.2025 20:30	72.01	71.1	71.12	71.56	986,696.00
16.12.2025 21:00	71.585	71	71.54	71.015	1,078,893.00
16.12.2025 21:30	71.335	70.97	71	70.97	1,724,174.00
16.12.2025 22:00	71.56	70.98	71.01	71.32	1,548,540.00
16.12.2025 22:30	71.75	71.095	71.32	71.095	3,341,604.00
17.12.2025 16:30	71.5567	70.605	71.38	71.4425	45,762.00
17.12.2025 17:00	71.37	69.995	71.37	70.185	162,745.00
17.12.2025 17:30	70.195	67.64	70.195	67.95	388,992.00
17.12.2025 18:00	69.19	67.735	67.735	68.4809	680,995.00
17.12.2025 18:30	68.3	67.755	68.18	68.13	588,572.00
17.12.2025 19:00	68.77	68.06	68.425	68.5	1,114,063.00
17.12.2025 19:30	68.555	67.98	68.45	68.13	839,908.00
17.12.2025 20:00	68.295	67.84	68.285	68.01	766,471.00
17.12.2025 20:30	67.94	67.24	67.94	67.49	1,106,755.00
17.12.2025 21:00	67.635	66.97	67.49	67	1,229,810.00
17.12.2025 21:30	67.555	66.85	67.16	67.22	1,594,322.00
17.12.2025 22:00	67.44	66.97	67.3	67	1,414,867.00
17.12.2025 22:30	67.32	66.75	67.06	67.15	2,743,914.00
18.12.2025 16:30	70.515	69.14	69.17	70.515	111,632.00
18.12.2025 17:00	71.68	69.88	70.515	71.68	274,276.00
18.12.2025 17:30	72.13	71.32	71.45	71.32	545,233.00
18.12.2025 18:00	71.2	70.65	71.09	70.65	832,352.00
18.12.2025 18:30	71.25	70.68	70.71	71.1599	1,091,357.00
18.12.2025 19:00	71.075	70.22	71.075	70.52	1,459,865.00
18.12.2025 19:30	71.22	70.575	70.575	70.865	1,298,662.00
18.12.2025 20:00	71.63	70.815	70.86	71.56	1,549,800.00
18.12.2025 20:30	71.88	71.415	71.59	71.415	2,182,982.00
18.12.2025 21:00	71.5	71.11	71.4	71.295	1,836,901.00
18.12.2025 21:30	71.38	70.84	71.305	70.93	1,713,167.00
18.12.2025 22:00	71.64	70.85	70.85	71.58	2,748,859.00
18.12.2025 22:30	71.86	70.98	71.58	71.02	3,321,630.00

צרו איתנו קשר *5988