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 > סיפר דיגיטל > גרפים

עדכון אחרון 10.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיפר דיגיטל

Cipher Digital

מניה CIFR 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	16.98	16.98	16.98	16.98	0.00
16:50	17.06	17.06	17.06	17.06	641,345.00
17:00	17.255	17.255	17.255	17.255	902,248.00
17:10	16.965	16.965	16.965	16.965	522,793.00
17:20	16.92	16.92	16.92	16.92	619,385.00
17:30	16.92	16.92	16.92	16.92	453,618.00
17:40	16.895	16.895	16.895	16.895	336,200.00
17:50	16.7636	16.7636	16.7636	16.7636	410,943.00
18:00	16.76	16.76	16.76	16.76	229,684.00
18:10	16.92	16.92	16.92	16.92	369,930.00
18:20	16.88	16.88	16.88	16.88	131,078.00
18:30	17.13	17.13	17.13	17.13	589,157.00
18:40	17.175	17.175	17.175	17.175	701,286.00
18:50	16.945	16.945	16.945	16.945	372,698.00
19:00	16.785	16.785	16.785	16.785	368,263.00
19:10	16.7	16.7	16.7	16.7	490,802.00
19:20	16.765	16.765	16.765	16.765	287,865.00
19:30	16.8	16.8	16.8	16.8	372,193.00
19:40	16.7	16.7	16.7	16.7	296,468.00
19:50	16.66	16.66	16.66	16.66	214,222.00
20:00	16.795	16.795	16.795	16.795	213,343.00
20:10	16.705	16.705	16.705	16.705	181,578.00
20:20	16.83	16.83	16.83	16.83	195,303.00
20:30	16.86	16.86	16.86	16.86	158,363.00
20:40	16.865	16.865	16.865	16.865	144,440.00
20:50	16.82	16.82	16.82	16.82	205,810.00
21:00	16.96	16.96	16.96	16.96	275,030.00
21:10	17.017	17.017	17.017	17.017	340,490.00
21:20	16.99	16.99	16.99	16.99	310,890.00
21:30	16.91	16.91	16.91	16.91	102,740.00
21:40	16.9294	16.9294	16.9294	16.9294	200,590.00
21:50	16.77	16.77	16.77	16.77	394,400.00
22:00	16.69	16.69	16.69	16.69	184,200.00
22:10	16.755	16.755	16.755	16.755	243,460.00
22:20	16.69	16.69	16.69	16.69	176,770.00
22:30	16.675	16.675	16.675	16.675	198,100.00
22:40	16.525	16.525	16.525	16.525	336,160.00
22:50	16.545	16.545	16.545	16.545	354,880.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.04.2026 17:00	12.955	12.7	12.925	12.92	2,368,864.00
07.04.2026 17:30	13.07	12.805	12.935	12.9699	3,112,371.00
07.04.2026 18:00	13.0838	12.85	12.97	13.0765	3,425,396.00
07.04.2026 18:30	13.4001	13.15	13.18	13.325	6,402,109.00
07.04.2026 19:00	13.58	13.32	13.32	13.56	6,435,829.00
07.04.2026 19:30	13.7399	13.525	13.54	13.545	9,302,029.00
07.04.2026 20:00	13.655	13.32	13.535	13.47	12,600,464.00
07.04.2026 20:30	13.9	13.47	13.47	13.825	13,284,965.00
07.04.2026 21:00	13.895	13.77	13.84	13.845	14,985,913.00
07.04.2026 21:30	13.86	13.47	13.825	13.59	14,332,843.00
07.04.2026 22:00	13.79	13.55	13.585	13.775	15,184,785.00
07.04.2026 22:30	14.005	13.695	13.76	14.005	17,972,726.00
08.04.2026 16:30	15.42	14.5501	15.27	14.57	3,265,405.00
08.04.2026 17:00	14.809	14.62	14.64	14.755	7,027,556.00
08.04.2026 17:30	14.82	14.37	14.82	14.425	8,744,117.00
08.04.2026 18:00	14.75	14.415	14.4324	14.66	10,957,206.00
08.04.2026 18:30	14.97	14.585	14.655	14.97	11,602,256.00
08.04.2026 19:00	15.18	14.86	14.965	15.145	12,602,978.00
08.04.2026 19:30	15.275	15.085	15.175	15.245	18,602,154.00
08.04.2026 20:00	15.43	15.2265	15.27	15.325	13,847,278.00
08.04.2026 20:30	15.5	15.3197	15.325	15.335	15,448,351.00
08.04.2026 21:00	15.58	15.35	15.3599	15.475	25,419,044.00
08.04.2026 21:30	15.4999	15.11	15.495	15.11	28,458,664.00
08.04.2026 22:00	15.335	14.9602	15.04	15.3	25,487,465.00
08.04.2026 22:30	15.52	15.3	15.3	15.415	25,544,622.00
09.04.2026 16:30	15.9	15.41	15.535	15.77	629,803.00
09.04.2026 17:00	15.79	15.395	15.69	15.51	2,390,577.00
09.04.2026 17:30	15.965	15.51	15.51	15.87	3,703,527.00
09.04.2026 18:00	16.185	15.86	15.8729	16.075	5,481,129.00
09.04.2026 18:30	16.75	16.05	16.05	16.75	7,109,083.00
09.04.2026 19:00	16.915	16.575	16.7701	16.7299	9,071,279.00
09.04.2026 19:30	16.8498	16.5903	16.715	16.775	12,948,546.00
09.04.2026 20:00	16.9099	16.725	16.795	16.725	18,581,848.00
09.04.2026 20:30	16.935	16.65	16.725	16.785	17,259,188.00
09.04.2026 21:00	16.79	16.4998	16.79	16.525	16,711,495.00
09.04.2026 21:30	16.585	16.34	16.5501	16.34	15,033,674.00
09.04.2026 22:00	16.455	16.3476	16.3476	16.4	20,485,630.00
09.04.2026 22:30	16.475	16.275	16.425	16.345	19,770,890.00
10.04.2026 16:30	17.28	16.42	16.42	17.2401	975,392.00
10.04.2026 17:00	17.19	16.845	17.19	16.88	2,179,023.00
10.04.2026 17:30	16.985	16.75	16.845	16.849	3,199,867.00
10.04.2026 18:00	17.1377	16.82	16.84	17.09	5,857,771.00
10.04.2026 18:30	17.215	16.715	17.1351	16.715	10,897,524.00
10.04.2026 19:00	16.86	16.65	16.65	16.745	11,155,375.00
10.04.2026 19:30	16.835	16.63	16.705	16.795	13,156,939.00
10.04.2026 20:00	16.8899	16.6902	16.765	16.865	15,650,706.00
10.04.2026 20:30	16.96	16.79	16.845	16.95	18,441,271.00
10.04.2026 21:00	17.07	16.88	16.97	16.945	18,081,020.00
10.04.2026 21:30	16.9733	16.655	16.945	16.7	20,439,488.00
10.04.2026 22:00	16.785	16.655	16.72	16.68	18,760,176.00
10.04.2026 22:30	16.64	16.51	16.6	16.525	15,164,176.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	18.84	16.66	17.51	18.76	34,758,660.00
20.10.2025	20.99	19.17	20.00	19.91	24,165,700.00
21.10.2025	19.64	17.47	19.34	18.08	24,129,390.00
22.10.2025	18.24	15.04	17.08	16.11	39,716,840.00
23.10.2025	17.65	15.98	16.11	17.26	22,807,570.00
24.10.2025	20.86	18.19	18.25	20.66	30,465,610.00
27.10.2025	21.11	19.65	20.88	20.54	26,515,380.00
28.10.2025	21.90	19.77	20.57	19.96	26,102,730.00
29.10.2025	20.55	18.64	20.30	19.59	19,688,240.00
30.10.2025	20.05	18.30	18.75	19.07	23,865,380.00
31.10.2025	20.27	18.58	20.03	18.65	30,095,020.00
03.11.2025	25.11	21.02	23.00	22.76	88,989,270.00
04.11.2025	24.48	20.10	21.00	22.51	43,169,880.00
05.11.2025	25.52	22.68	22.87	24.71	39,874,310.00
06.11.2025	24.43	21.38	24.00	21.71	36,156,500.00
07.11.2025	21.34	19.49	20.81	20.69	28,982,070.00
10.11.2025	22.12	19.55	21.78	19.65	28,739,230.00
11.11.2025	19.28	18.02	19.00	18.67	23,470,290.00
12.11.2025	18.95	16.96	18.68	17.38	23,944,580.00
13.11.2025	17.03	14.75	16.69	14.93	37,393,430.00
14.11.2025	15.76	13.55	14.00	14.36	36,838,790.00
17.11.2025	14.94	13.58	14.05	14.35	30,920,750.00
18.11.2025	15.10	13.61	14.13	14.58	29,397,020.00
19.11.2025	15.70	14.27	14.85	14.62	24,750,580.00
20.11.2025	17.55	14.30	16.80	14.56	57,154,740.00
21.11.2025	14.97	13.10	14.15	14.15	38,637,750.00
24.11.2025	16.87	14.82	14.97	16.71	30,303,650.00
25.11.2025	17.68	15.92	16.14	17.52	26,290,500.00
26.11.2025	19.65	17.58	18.34	19.15	39,755,650.00
28.11.2025	21.16	19.46	19.52	20.35	23,124,300.00
01.12.2025	20.36	19.00	19.37	19.69	24,524,470.00
02.12.2025	20.12	17.61	19.80	17.64	23,946,390.00
03.12.2025	18.76	16.96	17.51	18.63	20,535,800.00
04.12.2025	20.08	18.02	18.05	19.83	17,836,240.00
05.12.2025	19.62	18.51	19.30	19.28	16,657,100.00
08.12.2025	20.28	18.95	19.89	19.48	19,209,880.00
09.12.2025	20.74	18.84	19.00	19.56	22,028,320.00
10.12.2025	19.79	18.41	19.04	18.48	19,926,730.00
11.12.2025	18.98	17.34	18.25	18.88	20,106,280.00
12.12.2025	19.24	16.99	18.45	17.05	19,659,220.00
15.12.2025	17.10	14.57	16.98	14.74	34,369,950.00
16.12.2025	15.16	13.67	14.26	14.99	29,814,920.00
17.12.2025	16.00	14.31	15.62	14.39	31,434,690.00
18.12.2025	15.98	14.83	15.37	15.15	22,101,580.00
19.12.2025	16.50	15.42	15.48	16.21	28,033,770.00
22.12.2025	17.24	16.26	16.65	16.34	14,861,000.00
23.12.2025	16.80	15.66	15.82	15.91	14,782,250.00
24.12.2025	16.41	15.61	15.65	16.22	8,176,574.00
26.12.2025	16.25	15.18	16.24	15.19	11,202,200.00
29.12.2025	15.79	14.65	14.80	15.08	11,124,820.00
30.12.2025	15.29	14.57	15.07	14.59	12,428,410.00
31.12.2025	15.03	14.52	14.65	14.76	11,545,100.00
02.01.2026	16.43	14.78	14.90	16.20	16,839,400.00
05.01.2026	18.31	16.64	16.70	18.16	17,676,320.00
06.01.2026	18.20	16.33	18.00	17.54	16,360,600.00
07.01.2026	17.58	16.07	17.25	16.08	10,440,680.00
08.01.2026	16.92	15.54	16.02	16.55	14,976,690.00
09.01.2026	18.15	16.38	17.08	16.63	17,070,260.00
12.01.2026	17.91	16.03	16.19	17.68	17,976,550.00
13.01.2026	19.05	17.66	18.27	18.25	22,322,620.00
14.01.2026	19.00	17.53	18.30	18.13	19,342,680.00
15.01.2026	18.74	17.06	18.24	17.52	22,897,250.00
16.01.2026	19.70	17.22	17.51	18.80	29,663,570.00
20.01.2026	18.87	17.22	17.69	17.92	19,498,340.00
21.01.2026	19.50	16.28	18.21	17.72	31,127,390.00
22.01.2026	18.42	17.11	17.88	17.39	15,533,710.00
23.01.2026	18.67	16.37	17.35	17.57	25,861,110.00
26.01.2026	17.57	16.21	17.57	16.49	21,090,350.00
27.01.2026	18.85	16.45	16.65	18.75	26,532,450.00
28.01.2026	19.31	18.17	18.91	18.97	20,844,860.00
29.01.2026	18.91	16.72	18.90	17.70	22,462,590.00
30.01.2026	17.46	15.61	17.22	15.96	17,979,590.00
02.02.2026	16.55	15.23	15.47	15.81	16,278,280.00
03.02.2026	16.80	14.92	16.13	16.26	23,891,630.00
04.02.2026	15.73	12.75	15.56	14.25	35,133,920.00
05.02.2026	14.67	12.64	13.76	12.70	27,860,960.00
06.02.2026	14.86	13.45	13.62	14.73	20,730,520.00
09.02.2026	17.01	15.00	15.42	16.76	23,007,420.00
10.02.2026	17.96	16.65	16.76	17.10	27,350,200.00
11.02.2026	17.61	15.65	17.17	16.28	21,692,350.00
12.02.2026	16.69	15.23	16.41	16.10	25,126,650.00
13.02.2026	17.51	15.77	16.35	16.42	20,854,420.00
17.02.2026	16.17	14.96	15.90	15.64	21,145,510.00
18.02.2026	16.24	15.11	15.45	15.42	13,885,690.00
19.02.2026	15.85	14.66	15.13	15.80	14,803,810.00
20.02.2026	16.18	14.39	15.70	14.65	18,544,450.00
23.02.2026	15.35	14.07	14.17	15.22	15,513,680.00
24.02.2026	17.56	14.63	15.57	17.12	34,967,760.00
25.02.2026	17.82	16.40	17.32	16.61	22,297,740.00
26.02.2026	16.86	15.72	16.45	16.48	17,152,330.00
27.02.2026	16.26	14.98	15.83	15.60	14,730,910.00

צרו איתנו קשר *5988