גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיאברה

Cyabra

ישראליות בניו-יורק CYAB 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	1	1	1	1	0.00
16:50	1	1	1	1	240.00
17:00	1	1	1	1	25.00
17:10	1	1	1	1	20.00
17:20	1	1	1	1	4.00
17:30	1	1	1	1	24.00
17:40	1	1	1	1	25.00
17:50	0.955	0.955	0.955	0.955	135.00
18:00	0.9563	0.9563	0.9563	0.9563	100.00
18:10	0.957	0.957	0.957	0.957	1,202.00
18:20	0.9265	0.9265	0.9265	0.9265	1,192.00
18:30	0.95	0.95	0.95	0.95	897.00
18:40	0.95	0.95	0.95	0.95	0.00
18:50	0.95	0.95	0.95	0.95	101.00
19:00	0.95	0.95	0.95	0.95	0.00
19:10	0.95	0.95	0.95	0.95	2.00
19:20	0.95	0.95	0.95	0.95	160.00
19:30	0.96	0.96	0.96	0.96	216.00
19:40	0.9265	0.9265	0.9265	0.9265	760.00
19:50	0.92	0.92	0.92	0.92	5,897.00
20:00	0.9218	0.9218	0.9218	0.9218	484.00
20:10	0.9218	0.9218	0.9218	0.9218	0.00
20:20	0.9218	0.9218	0.9218	0.9218	147.00
20:30	0.9218	0.9218	0.9218	0.9218	98.00
20:40	0.9218	0.9218	0.9218	0.9218	2.00
20:50	0.9218	0.9218	0.9218	0.9218	498.00
21:00	0.9573	0.9573	0.9573	0.9573	416.00
21:10	0.9573	0.9573	0.9573	0.9573	201.00
21:20	0.9573	0.9573	0.9573	0.9573	0.00
21:30	0.9214	0.9214	0.9214	0.9214	198.00
21:40	0.9214	0.9214	0.9214	0.9214	0.00
21:50	0.9214	0.9214	0.9214	0.9214	0.00
22:00	0.9214	0.9214	0.9214	0.9214	360.00
22:10	0.9214	0.9214	0.9214	0.9214	0.00
22:20	0.93	0.93	0.93	0.93	150.00
22:30	0.93	0.93	0.93	0.93	0.00
22:40	0.93	0.93	0.93	0.93	5.00
22:50	0.9212	0.9212	0.9212	0.9212	1,396.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	1.25	1.19	1.23	1.19	409.00
24.04.2026 17:30	1.21	1.19	1.19	1.19	297.00
24.04.2026 18:00	1.19	1.16	1.19	1.162	516.00
24.04.2026 18:30	1.17	1.16	1.16	1.17	587.00
24.04.2026 19:00	1.16	1.13	1.16	1.15	653.00
24.04.2026 19:30	1.16	1.13	1.13	1.15	644.00
24.04.2026 20:00	1.16	1.15	1.155	1.15	417.00
24.04.2026 20:30	1.15	1.15	1.15	1.15	85.00
24.04.2026 21:00	1.1578	1.12	1.1578	1.1374	595.00
24.04.2026 21:30	1.1303	1.13	1.1303	1.13	348.00
24.04.2026 22:00	1.14	1.13	1.13	1.14	441.00
24.04.2026 22:30	1.145	1.1	1.13	1.1	1,449.00
27.04.2026 16:30	1.17	1.04	1.17	1.07	107.00
27.04.2026 17:00	1.11	1.0401	1.06	1.1	350.00
27.04.2026 17:30	1.1	1.1	1.1	1.1	161.00
27.04.2026 18:00	1.1099	1.102	1.1099	1.102	98.00
27.04.2026 18:30	1.1001	1.1001	1.1001	1.1001	56.00
27.04.2026 19:00	1.09	1.09	1.09	1.09	56,025.00
27.04.2026 19:30	1.09	1.09	1.09	1.09	177.00
27.04.2026 20:00	1.0999	1.0899	1.0899	1.0999	145.00
27.04.2026 20:30	1.09	1.06	1.09	1.06	318.00
27.04.2026 21:00	1.06	1.06	1.06	1.06	80,720.00
27.04.2026 21:30	1.065	0.98	1.04	0.9802	632.00
27.04.2026 22:00	1.02	0.97	0.9999	0.984	1,405.00
27.04.2026 22:30	0.985	0.912	0.912	0.9612	1,713.00
28.04.2026 16:30	1.0899	0.97	0.99	0.99	672.00
28.04.2026 17:00	1.0592	0.98	0.9901	1.025	1,350.00
28.04.2026 17:30	1.07	1	1.02	1	1,404.00
28.04.2026 18:00	1.0099	1	1	1	1,873.00
28.04.2026 18:30	1.02	1	1.0013	1	2,256.00
28.04.2026 19:00	1.01	1	1.01	1	957.00
28.04.2026 19:30	1.005	1	1	1	1,525.00
28.04.2026 20:00	1	1	1	1	1,552.00
28.04.2026 20:30	1	1	1	1	1,425.00
28.04.2026 21:00	1	1	1	1	1,870.00
28.04.2026 21:30	1.035	0.9821	0.9821	1	2,184.00
28.04.2026 22:00	1.05	1.015	1.05	1.02	817.00
28.04.2026 22:30	1.02	0.9985	1.02	0.9985	1,034.00
29.04.2026 16:30	0.98	0.9	0.98	0.9501	222.00
29.04.2026 17:00	0.96	0.918	0.96	0.918	113.00
29.04.2026 17:30	0.95	0.93	0.95	0.93	117.00
29.04.2026 18:00	0.9011	0.89	0.89	0.9011	352.00
29.04.2026 18:30	0.95	0.875	0.8898	0.9001	477.00
29.04.2026 19:00	0.95	0.95	0.95	0.95	114.00
29.04.2026 19:30	0.9231	0.9231	0.9231	0.9231	121,388.00
29.04.2026 20:00	0.9231	0.9231	0.9231	0.9231	112.00
29.04.2026 20:30	0.9231	0.91	0.9231	0.91	452.00
29.04.2026 21:00	0.9567	0.9567	0.9567	0.9567	119.00
29.04.2026 21:30	0.9434	0.9434	0.9434	0.9434	117.00
29.04.2026 22:00	0.9568	0.9434	0.9568	0.9434	243.00
29.04.2026 22:30	1.01	0.93	0.93	0.97	1,468.00
30.04.2026 16:30	0.985	0.9614	0.9707	0.985	45.00
30.04.2026 17:00	1.03	0.95	0.95	1.02	100.00
30.04.2026 17:30	1	0.9801	0.9801	1	61.00
30.04.2026 18:00	1	1	1	1	24,505.00
30.04.2026 18:30	1	1	1	1	47.00
30.04.2026 19:00	1.01	0.9909	0.9909	1.005	183.00
30.04.2026 19:30	1.02	1.02	1.02	1.02	29.00
30.04.2026 20:00	1.02	1.01	1.01	1.02	58.00
30.04.2026 20:30	1.0368	1	1.0368	1.02	139.00
30.04.2026 21:00	0.9801	0.98	0.98	0.9801	159.00
30.04.2026 21:30	0.98	0.98	0.98	0.98	59.00
30.04.2026 22:00	1	1	1	1	62.00
30.04.2026 22:30	1.02	0.9451	1.02	0.9875	455.00
01.05.2026 16:30	1	1	1	1	1.00
01.05.2026 17:00	0.955	0.955	0.955	0.955	1,496.00
01.05.2026 17:30	0.9563	0.955	0.955	0.9563	2.00
01.05.2026 18:00	0.957	0.9265	0.957	0.95	12.00
01.05.2026 18:30	0.95	0.95	0.95	0.95	5,052.00
01.05.2026 19:00	0.96	0.96	0.96	0.96	5.00
01.05.2026 19:30	0.9265	0.92	0.9265	0.9218	52.00
01.05.2026 20:00	0.9218	0.9218	0.9218	0.9218	13,154.00
01.05.2026 20:30	0.9573	0.9218	0.9218	0.9573	49.00
01.05.2026 21:00	0.9214	0.9214	0.9214	0.9214	12.00
01.05.2026 21:30	0.9214	0.9214	0.9214	0.9214	13.00
01.05.2026 22:00	0.93	0.93	0.93	0.93	13.00
01.05.2026 22:30	0.955	0.8778	0.9212	0.9051	108.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	11.72	11.65	11.72	11.71	9,103.00
06.05.2025	11.82	11.74	11.75	11.74	5,168.00
07.05.2025	11.80	11.70	11.70	11.72	25,192.00
08.05.2025	11.94	11.62	11.73	11.90	84,903.00
09.05.2025	11.96	11.76	11.85	11.84	42,057.00
12.05.2025	11.90	11.76	11.90	11.78	14,906.00
13.05.2025	12.07	11.75	11.99	11.95	317,484.00
14.05.2025	11.95	11.82	11.85	11.95	17,305.00
15.05.2025	11.94	11.76	11.76	11.87	44,853.00
16.05.2025	11.91	11.75	11.83	11.75	17,561.00
19.05.2025	12.22	11.75	12.22	11.81	2,284.00
20.05.2025	12.00	11.82	11.90	11.82	3,449.00
21.05.2025	12.00	11.77	11.95	11.88	8,280.00
22.05.2025	11.95	11.80	11.87	11.86	247,883.00
23.05.2025	11.90	11.77	11.84	11.85	312,752.00
27.05.2025	11.90	11.82	11.87	11.84	15,220.00
28.05.2025	11.88	11.81	11.88	11.85	16,462.00
29.05.2025	11.95	11.81	11.89	11.81	11,463.00
30.05.2025	11.88	11.75	11.88	11.82	58,067.00
02.06.2025	11.87	11.74	11.87	11.81	55,400.00
03.06.2025	11.90	11.71	11.90	11.74	55,504.00
04.06.2025	11.80	11.73	11.80	11.76	19,476.00
05.06.2025	11.84	11.72	11.80	11.72	25,656.00
06.06.2025	11.79	11.72	11.79	11.75	4,178.00
09.06.2025	11.80	11.71	11.80	11.74	3,480.00
10.06.2025	11.77	11.71	11.71	11.77	2,298.00
11.06.2025	11.80	11.71	11.72	11.73	10,628.00
12.06.2025	11.75	11.68	11.71	11.72	9,104.00
13.06.2025	11.86	11.55	11.80	11.70	30,908.00
16.06.2025	11.72	11.58	11.70	11.72	4,050.00
17.06.2025	11.68	11.50	11.50	11.61	25,690.00
18.06.2025	11.67	11.53	11.61	11.64	51,316.00
20.06.2025	11.64	11.55	11.64	11.64	10,953.00
23.06.2025	11.79	11.68	11.68	11.75	39,753.00
24.06.2025	11.79	11.71	11.78	11.72	20,102.00
25.06.2025	11.77	11.70	11.77	11.72	5,628.00
26.06.2025	11.72	11.66	11.66	11.66	3,654.00
27.06.2025	11.74	11.66	11.74	11.70	1,865.00
30.06.2025	11.74	11.66	11.74	11.71	778.00
01.07.2025	11.89	11.63	11.66	11.74	77,307.00
02.07.2025	11.74	11.66	11.67	11.66	2,059.00
03.07.2025	11.73	11.73	11.73	11.73	401.00
07.07.2025	11.73	11.66	11.69	11.73	1,243.00
08.07.2025	11.69	11.60	11.69	11.60	9,970.00
09.07.2025	11.63	11.61	11.63	11.61	806.00
10.07.2025	11.64	11.58	11.63	11.63	24,140.00
11.07.2025	11.63	11.53	11.57	11.54	19,420.00
14.07.2025	11.62	11.54	11.62	11.60	4,912.00
15.07.2025	11.62	11.56	11.57	11.62	3,608.00
16.07.2025	11.62	11.56	11.56	11.62	3,362.00
17.07.2025	11.62	11.56	11.56	11.62	4,533.00
18.07.2025	11.61	11.56	11.57	11.61	1,022.00
21.07.2025	11.62	11.56	11.62	11.62	1,113.00
22.07.2025	11.62	11.53	11.60	11.53	6,061.00
23.07.2025	11.62	11.58	11.59	11.62	7,410.00
24.07.2025	11.63	11.55	11.59	11.58	9,729.00
25.07.2025	11.63	11.53	11.63	11.59	15,461.00
28.07.2025	11.60	11.55	11.55	11.55	3,430.00
29.07.2025	11.61	11.55	11.55	11.60	6,250.00
30.07.2025	11.61	11.53	11.54	11.61	15,223.00
31.07.2025	11.69	11.61	11.61	11.66	6,315.00
01.08.2025	11.65	11.56	11.56	11.61	6,012.00
04.08.2025	11.59	11.59	11.59	11.59	1,013.00
07.08.2025	11.59	11.59	11.59	11.59	502.00
08.08.2025	11.61	11.53	11.56	11.61	3,890.00
11.08.2025	11.61	11.61	11.61	11.61	165.00
13.08.2025	11.61	11.53	11.61	11.61	1,161.00
14.08.2025	11.61	11.61	11.61	11.61	118.00
15.08.2025	11.66	11.53	11.61	11.61	12,467.00
19.08.2025	11.61	11.53	11.61	11.61	2,913.00
20.08.2025	11.67	11.53	11.53	11.65	13,627.00
25.08.2025	11.65	11.57	11.57	11.65	250.00
26.08.2025	11.67	11.56	11.56	11.67	320.00
27.08.2025	11.66	11.55	11.56	11.58	2,914.00
28.08.2025	11.67	11.56	11.67	11.56	218.00
29.08.2025	11.63	11.63	11.63	11.63	116.00
02.09.2025	11.67	11.56	11.57	11.67	12,319.00
04.09.2025	11.65	11.60	11.63	11.61	197,034.00
05.09.2025	11.65	11.60	11.65	11.65	324.00
08.09.2025	11.65	11.56	11.56	11.65	3,739.00
09.09.2025	11.66	11.56	11.65	11.64	14,829.00
11.09.2025	11.65	11.56	11.62	11.65	3,377.00
12.09.2025	11.64	11.61	11.61	11.64	643.00
15.09.2025	11.63	11.57	11.57	11.63	1,890.00
16.09.2025	11.60	11.60	11.60	11.61	582.00
17.09.2025	11.68	11.58	11.58	11.68	5,744.00
18.09.2025	11.65	11.65	11.65	11.65	4,557.00
19.09.2025	11.69	11.68	11.68	11.68	8,397.00
22.09.2025	11.70	11.64	11.70	11.64	13,936.00
23.09.2025	11.68	11.56	11.67	11.64	27,092.00
24.09.2025	11.71	11.63	11.63	11.61	1,000.00
25.09.2025	11.77	11.61	11.61	11.77	1,260.00
26.09.2025	11.82	11.61	11.77	11.82	5,694.00
29.09.2025	11.75	11.58	11.58	11.73	871.00
30.09.2025	11.70	11.68	11.70	11.70	342.00
01.10.2025	11.68	11.68	11.68	11.68	309.00
02.10.2025	11.84	11.84	11.84	11.84	244.00
03.10.2025	11.84	11.65	11.84	11.65	3,250.00
06.10.2025	11.75	11.69	11.69	11.70	6,865.00
07.10.2025	12.00	11.68	12.00	11.72	3,158.00
08.10.2025	12.00	11.71	11.78	11.72	2,122.00
09.10.2025	12.12	11.72	11.72	11.72	1,465.00
16.10.2025	11.94	11.94	11.94	11.94	101.00
17.10.2025	11.93	11.80	11.93	11.81	1,645.00
20.10.2025	11.81	11.81	11.81	11.81	250.00
21.10.2025	11.80	11.60	11.74	11.80	1,571.00
22.10.2025	11.70	11.61	11.62	11.61	15,451.00
23.10.2025	11.76	11.64	11.64	11.76	3,508.00
24.10.2025	11.76	11.69	11.69	11.76	65.00
27.10.2025	11.77	11.77	11.77	11.77	1.00
29.10.2025	11.63	11.63	11.63	11.63	418.00
03.11.2025	11.76	11.74	11.76	11.76	109.00
04.11.2025	11.75	11.74	11.74	11.74	825.00
05.11.2025	11.74	11.74	11.74	11.74	58.00
06.11.2025	11.81	11.70	11.75	11.80	4,199.00
07.11.2025	11.84	11.68	11.72	11.84	6,855.00
10.11.2025	11.85	11.70	11.85	11.75	2,074.00
11.11.2025	11.85	11.85	11.85	11.85	1,549.00
12.11.2025	11.73	11.70	11.70	11.71	3,381.00
13.11.2025	11.80	11.67	11.80	11.67	3,420.00
14.11.2025	11.79	11.69	11.79	11.79	188.00
20.11.2025	11.79	11.68	11.68	11.75	1,350.00
21.11.2025	11.73	11.73	11.73	11.73	1,709.00
25.11.2025	11.74	11.74	11.74	11.74	362.00
26.11.2025	11.73	11.73	11.73	11.73	140.00
28.11.2025	11.73	11.67	11.70	11.67	4,929.00
01.12.2025	11.77	11.70	11.73	11.77	246.00
08.12.2025	11.77	11.77	11.70	11.77	3,632.00
09.12.2025	12.49	11.76	11.71	12.35	25,133.00
10.12.2025	13.25	11.85	13.17	12.01	44,733.00
11.12.2025	12.13	11.77	11.78	11.77	9,767.00
12.12.2025	12.26	11.73	11.81	11.80	12,334.00
15.12.2025	12.49	11.83	11.94	12.33	11,838.00
16.12.2025	12.18	11.81	12.40	12.18	2,349.00
17.12.2025	12.20	11.79	12.07	11.85	1,858.00
18.12.2025	12.40	11.96	11.96	12.00	1,287.00
19.12.2025	12.20	11.90	12.20	11.90	617.00
22.12.2025	12.10	11.81	11.96	11.85	1,265.00
23.12.2025	12.60	12.14	12.57	12.14	6,072.00
24.12.2025	12.68	12.05	12.05	12.68	1,221.00
26.12.2025	12.40	12.00	12.39	12.39	6,208.00
29.12.2025	12.35	12.20	12.49	12.20	523.00
30.12.2025	12.82	12.14	12.15	12.35	14,758.00
31.12.2025	14.00	12.01	12.94	13.64	162,969.00
02.01.2026	14.50	12.58	13.50	13.90	112,166.00
05.01.2026	14.74	13.10	13.50	14.15	66,515.00
06.01.2026	14.91	13.15	14.11	14.70	40,733.00
07.01.2026	14.25	13.53	14.25	13.98	14,503.00
08.01.2026	14.18	12.70	13.94	14.14	39,832.00
09.01.2026	13.59	13.21	13.86	13.21	6,757.00
12.01.2026	13.32	12.21	13.36	12.34	19,181.00
13.01.2026	13.00	12.17	12.31	12.35	2,684.00
14.01.2026	12.89	12.11	12.35	12.43	5,222.00
15.01.2026	12.87	12.37	12.52	12.65	2,376.00
16.01.2026	12.90	12.40	12.81	12.46	5,698.00
20.01.2026	12.65	12.06	12.62	12.06	5,193.00
21.01.2026	12.50	12.10	12.36	12.26	56,082.00
22.01.2026	12.50	12.39	12.49	12.46	40,334.00
23.01.2026	12.76	12.29	12.47	12.56	4,169.00
26.01.2026	12.66	12.20	12.51	12.26	6,270.00
27.01.2026	12.98	12.11	12.12	12.60	12,096.00
28.01.2026	12.62	12.16	12.50	12.36	2,888.00
29.01.2026	12.77	12.17	12.40	12.35	945.00
30.01.2026	12.35	12.10	12.40	12.15	4,989.00
02.02.2026	12.64	12.01	12.26	12.05	6,230.00
03.02.2026	12.47	12.07	12.25	12.07	1,620.00
04.02.2026	12.20	11.95	12.20	12.00	9,441.00
05.02.2026	12.39	11.81	12.39	11.84	29,699.00
06.02.2026	11.98	11.83	11.99	11.90	7,921.00
09.02.2026	11.98	11.83	11.98	11.83	6,352.00
10.02.2026	11.96	11.71	11.71	11.80	6,513.00
11.02.2026	11.82	11.36	11.70	11.70	52,257.00
12.02.2026	11.84	11.63	11.84	11.80	2,742.00
13.02.2026	12.12	10.94	10.78	11.24	3,975.00
17.02.2026	10.73	9.52	11.27	9.57	23,004.00
18.02.2026	10.01	9.44	9.68	9.44	2,363.00
19.02.2026	10.43	9.52	9.95	9.77	4,070.00
20.02.2026	9.80	8.82	9.80	9.40	2,537.00
23.02.2026	10.11	7.77	9.75	9.51	3,697.00
24.02.2026	12.81	9.88	9.88	11.91	9,694.00
25.02.2026	11.80	11.51	12.34	11.51	2,836.00
26.02.2026	11.50	10.51	11.26	10.51	9,352.00
27.02.2026	10.50	9.55	10.70	9.55	10,880.00
02.03.2026	11.50	10.00	9.51	10.69	7,720.00
03.03.2026	10.90	10.04	10.78	10.50	1,789.00
04.03.2026	10.51	10.48	10.53	10.50	1,036.00
05.03.2026	10.44	10.10	10.47	10.11	3,613.00
06.03.2026	10.46	9.75	10.21	10.28	6,713.00
09.03.2026	9.99	9.99	10.24	9.99	169.00
10.03.2026	13.73	10.50	11.52	11.81	72,638.00
11.03.2026	11.21	10.72	10.75	10.75	9,913.00
12.03.2026	10.88	9.40	10.59	9.66	11,307.00
13.03.2026	9.66	9.55	10.12	9.66	1,200.00
16.03.2026	10.97	10.04	10.54	10.31	6,976.00
17.03.2026	10.82	10.26	10.57	10.26	6,279.00
18.03.2026	11.10	10.06	10.42	10.21	6,705.00
19.03.2026	10.60	10.30	10.73	10.35	5,704.00
20.03.2026	10.40	10.05	10.40	10.05	5,648.00
23.03.2026	10.70	10.25	10.25	10.60	7,810.00
24.03.2026	11.26	10.41	10.86	11.11	2,928.00
25.03.2026	11.77	10.76	11.14	10.90	12,938.00
26.03.2026	11.60	5.75	10.92	7.33	184,094.00

צרו איתנו קשר *5988