גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיסקו מערכות > גרפים

עדכון אחרון 18:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיסקו מערכות

Cisco Systems

מניה CSCO נאסד"ק USD

שער

70.293

שינוי

+2.38%

שינוי ב USD

1.63

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	69.32	69.32	69.32	69.32	0.00
16:50	69.45	69.45	69.45	69.45	206,037.00
17:00	69.5801	69.5801	69.5801	69.5801	168,358.00
17:10	69.82	69.82	69.82	69.82	226,972.00
17:20	69.965	69.965	69.965	69.965	232,952.00
17:30	70.135	70.135	70.135	70.135	222,361.00
17:40	70.145	70.145	70.145	70.145	168,015.00
17:50	69.965	69.965	69.965	69.965	289,425.00
18:00	70.01	70.01	70.01	70.01	137,638.00
18:10	70.185	70.185	70.185	70.185	188,034.00
18:20	70.205	70.205	70.205	70.205	149,977.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2025 17:00	70.355	70.03	70.2	70.035	5,932,109.00
10.10.2025 17:30	70.18	69.66	70.015	69.67	9,082,869.00
10.10.2025 18:00	69.73	69.36	69.58	69.4	13,634,509.00
10.10.2025 18:30	69.38	68.87	69.33	68.96	17,271,485.00
10.10.2025 19:00	68.93	68.67	68.85	68.84	15,272,248.00
10.10.2025 19:30	68.9227	68.515	68.87	68.525	19,622,582.00
10.10.2025 20:00	68.68	68.4	68.52	68.68	19,860,886.00
10.10.2025 20:30	68.865	68.63	68.75	68.66	24,153,887.00
10.10.2025 21:00	68.67	68.535	68.65	68.55	34,820,851.00
10.10.2025 21:30	68.555	68.11	68.55	68.11	35,892,943.00
10.10.2025 22:00	68.28	68.045	68.16	68.14	31,990,386.00
10.10.2025 22:30	68.25	67.905	68.175	67.925	34,145,021.00
13.10.2025 16:30	68.88	68.47	68.565	68.59	1,924,093.00
13.10.2025 17:00	68.595	68.07	68.555	68.095	3,868,171.00
13.10.2025 17:30	68.295	67.905	68.035	67.915	4,354,713.00
13.10.2025 18:00	68.1	67.36	67.85	68.09	9,354,618.00
13.10.2025 18:30	68.205	67.92	68.1	68.18	11,033,921.00
13.10.2025 19:00	68.225	68.04	68.185	68.1	17,704,173.00
13.10.2025 19:30	68.17	67.94	68.09	68.17	16,938,749.00
13.10.2025 20:00	68.1699	67.935	68.16	67.9959	18,214,764.00
13.10.2025 20:30	68.015	67.9	67.985	67.965	20,326,916.00
13.10.2025 21:00	68.0057	67.795	67.97	67.815	18,916,452.00
13.10.2025 21:30	67.845	67.465	67.83	67.465	21,102,904.00
13.10.2025 22:00	67.54	67.3457	67.48	67.505	23,348,584.00
13.10.2025 22:30	67.6	67.435	67.5	67.435	22,632,198.00
14.10.2025 16:30	67.495	66.9165	67.01	67.495	1,993,648.00
14.10.2025 17:00	68.115	67.515	67.515	68.075	4,401,994.00
14.10.2025 17:30	68.575	68.105	68.11	68.435	6,660,337.00
14.10.2025 18:00	68.52	68.3359	68.505	68.49	10,809,315.00
14.10.2025 18:30	68.79	68.51	68.52	68.745	13,895,533.00
14.10.2025 19:00	68.94	68.7	68.76	68.905	16,418,175.00
14.10.2025 19:30	69.055	68.865	68.905	69.045	15,874,844.00
14.10.2025 20:00	69.035	68.865	68.9601	68.915	14,257,128.00
14.10.2025 20:30	69.078	68.87	68.89	69.0046	21,255,671.00
14.10.2025 21:00	69.045	68.905	69.015	69.025	23,685,194.00
14.10.2025 21:30	69.1157	68.995	69.01	69.115	20,508,609.00
14.10.2025 22:00	69.155	68.9707	69.135	68.985	24,111,994.00
14.10.2025 22:30	69.02	68.52	69.005	68.68	22,568,329.00
15.10.2025 16:30	69.715	68.98	69.04	69.695	1,879,334.00
15.10.2025 17:00	70.175	69.74	69.74	70.175	2,997,957.00
15.10.2025 17:30	70.215	69.955	70.1301	70.085	5,424,775.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2024	56.41	54.83	55.00	56.38	31,382,750.00
17.10.2024	56.58	55.85	56.38	56.40	18,282,190.00
18.10.2024	56.87	56.21	56.42	56.76	17,440,830.00
21.10.2024	57.06	56.51	56.69	56.59	13,498,680.00
22.10.2024	56.90	55.86	56.00	56.60	14,954,150.00
23.10.2024	56.59	55.99	56.16	56.28	18,029,060.00
24.10.2024	56.55	55.81	56.38	55.96	14,632,370.00
25.10.2024	56.63	55.67	56.25	55.74	14,675,250.00
28.10.2024	55.98	55.21	55.90	55.28	12,911,140.00
29.10.2024	56.10	55.27	55.37	55.68	18,807,690.00
30.10.2024	56.04	55.37	55.57	55.59	13,241,440.00
31.10.2024	55.51	54.71	55.43	54.77	22,008,000.00
04.11.2024	55.91	55.12	55.45	55.83	13,264,500.00
05.11.2024	56.27	55.50	55.90	56.16	10,090,170.00
06.11.2024	58.08	56.96	57.19	57.87	19,861,170.00
07.11.2024	58.30	57.54	57.80	58.08	17,478,020.00
11.11.2024	59.38	58.36	59.00	58.63	17,745,380.00
12.11.2024	59.03	58.43	58.76	58.71	16,527,910.00
13.11.2024	59.28	57.84	58.15	59.03	35,147,910.00
14.11.2024	58.99	57.52	58.99	57.92	33,084,390.00
15.11.2024	58.10	57.23	57.45	57.46	27,923,730.00
18.11.2024	57.99	57.23	57.55	57.31	23,758,860.00
19.11.2024	57.04	56.35	56.68	56.80	17,284,780.00
20.11.2024	57.50	56.61	56.84	57.50	15,276,520.00
21.11.2024	57.93	57.10	57.29	57.56	16,138,420.00
22.11.2024	58.70	57.46	57.59	58.55	14,428,640.00
25.11.2024	58.96	58.26	58.65	58.74	52,214,570.00
26.11.2024	59.64	58.94	59.00	59.59	14,172,700.00
27.11.2024	59.87	58.93	59.61	59.29	11,873,570.00
29.11.2024	59.59	59.04	59.07	59.21	11,617,820.00
02.12.2024	59.70	59.14	59.25	59.43	15,647,330.00
03.12.2024	59.53	59.17	59.43	59.48	11,741,550.00
04.12.2024	59.84	59.26	59.64	59.62	16,731,720.00
05.12.2024	60.23	59.70	59.79	60.02	18,779,130.00
06.12.2024	60.08	59.76	60.00	59.89	14,419,650.00
09.12.2024	59.88	58.86	59.83	58.95	16,501,140.00
10.12.2024	58.86	58.13	58.50	58.72	14,445,030.00
11.12.2024	58.96	58.31	58.88	58.59	25,742,460.00
12.12.2024	59.74	58.63	58.69	58.85	17,597,040.00
13.12.2024	58.94	58.38	58.62	58.62	13,876,480.00
16.12.2024	58.49	57.85	58.47	58.35	26,201,960.00
17.12.2024	59.07	58.17	58.32	58.52	22,732,160.00
18.12.2024	58.71	57.48	58.71	57.53	23,005,010.00
19.12.2024	58.14	57.34	57.39	57.63	21,296,050.00
20.12.2024	58.78	57.27	57.57	58.52	68,980,130.00
23.12.2024	59.01	58.12	58.13	58.98	16,992,480.00
24.12.2024	59.85	58.80	58.80	59.85	9,922,329.00
26.12.2024	60.06	59.40	59.62	59.98	8,438,653.00
27.12.2024	60.02	59.13	59.57	59.61	12,696,550.00
30.12.2024	59.39	58.41	59.09	59.19	12,930,360.00
31.12.2024	59.38	58.76	59.22	59.20	14,077,110.00
06.01.2025	59.58	58.58	58.91	58.77	18,521,530.00
07.01.2025	59.24	58.65	58.97	58.93	16,853,830.00
08.01.2025	59.24	58.27	58.89	59.20	14,387,590.00
10.01.2025	59.06	58.54	58.79	58.74	14,629,690.00
13.01.2025	58.93	58.17	58.92	58.76	19,330,120.00
14.01.2025	59.34	58.75	58.97	59.33	14,892,740.00
15.01.2025	60.34	59.59	59.86	59.98	19,180,980.00
16.01.2025	60.45	59.78	60.18	59.82	18,427,510.00
17.01.2025	60.95	60.20	60.76	60.23	23,799,430.00
21.01.2025	61.33	60.28	60.47	61.03	18,140,140.00
22.01.2025	61.76	60.99	61.04	61.63	19,424,380.00
23.01.2025	62.31	61.38	61.80	62.23	14,201,660.00
24.01.2025	62.29	61.86	62.06	62.23	17,124,700.00
27.01.2025	61.46	58.76	61.39	59.08	32,244,690.00
28.01.2025	59.56	58.92	59.02	59.43	23,721,090.00
29.01.2025	60.54	59.51	59.95	59.55	17,809,000.00
30.01.2025	61.08	60.25	60.47	60.47	16,916,740.00
31.01.2025	61.19	60.46	60.53	60.60	16,551,770.00
03.02.2025	60.56	59.55	60.19	60.52	3,168,113.00
04.02.2025	61.59	60.73	60.84	61.34	12,722,210.00
05.02.2025	62.52	61.30	61.45	62.49	10,144,140.00
06.02.2025	62.91	62.07	62.82	62.27	14,640,610.00
07.02.2025	63.25	62.21	62.74	62.27	22,320,950.00
10.02.2025	63.15	62.38	63.12	62.81	15,808,890.00
11.02.2025	62.80	62.17	62.53	62.43	17,350,120.00
12.02.2025	62.56	61.20	61.44	62.53	29,016,820.00
13.02.2025	66.50	62.72	66.10	64.16	31,133,970.00
14.02.2025	65.07	63.44	63.79	64.87	23,672,930.00
18.02.2025	66.25	64.43	65.30	64.59	22,016,440.00
19.02.2025	64.96	64.29	64.51	64.84	14,038,490.00
20.02.2025	65.23	64.27	64.96	64.67	14,821,720.00
21.02.2025	64.96	63.88	64.68	63.98	18,691,810.00
24.02.2025	64.58	63.15	64.43	63.24	17,268,370.00
25.02.2025	64.64	63.32	64.60	64.31	20,300,650.00
26.02.2025	64.78	63.94	64.04	64.08	13,397,190.00
27.02.2025	65.29	63.75	64.76	63.81	24,393,450.00
28.02.2025	64.16	62.83	63.92	64.11	26,474,310.00
03.03.2025	64.88	63.19	64.39	63.48	21,803,730.00
04.03.2025	63.91	62.61	63.74	63.21	23,363,220.00
05.03.2025	64.18	62.80	63.23	63.96	14,827,020.00
06.03.2025	64.02	62.76	63.80	63.41	23,129,100.00
07.03.2025	64.17	62.19	62.90	63.94	21,143,320.00
10.03.2025	63.69	61.68	63.48	62.06	27,369,410.00
11.03.2025	62.38	60.53	62.28	60.67	25,782,470.00
12.03.2025	61.18	60.24	60.96	60.46	18,933,600.00
13.03.2025	60.49	59.23	60.41	59.67	16,443,580.00
14.03.2025	60.62	59.92	60.32	60.50	16,246,090.00
17.03.2025	61.21	60.34	60.40	60.89	15,335,120.00
18.03.2025	60.80	59.67	60.67	60.30	16,663,500.00
19.03.2025	61.58	60.50	60.63	61.14	13,842,490.00
20.03.2025	61.02	60.34	60.47	60.62	16,502,810.00
21.03.2025	60.40	59.42	60.17	60.30	65,885,620.00
24.03.2025	61.38	60.88	61.03	60.97	28,313,020.00
25.03.2025	61.21	60.70	60.84	60.99	20,875,770.00
26.03.2025	61.84	61.01	61.03	61.80	30,617,380.00
27.03.2025	61.98	61.33	61.89	61.40	25,714,630.00
28.03.2025	61.78	60.51	61.66	60.86	24,070,000.00
31.03.2025	61.90	60.24	60.63	61.71	29,333,720.00
01.04.2025	62.04	61.06	61.38	61.80	17,371,780.00
02.04.2025	61.87	61.10	61.19	61.82	18,508,890.00
03.04.2025	59.92	57.26	59.38	57.31	39,977,910.00
04.04.2025	57.47	54.44	56.66	54.54	42,274,600.00
07.04.2025	56.12	52.11	53.38	54.41	44,310,780.00
08.04.2025	55.87	52.72	54.74	53.19	37,293,280.00
09.04.2025	58.43	52.67	53.08	58.13	51,217,780.00
10.04.2025	57.94	55.00	57.82	56.59	31,453,430.00
11.04.2025	57.80	56.28	56.67	57.33	23,031,240.00
14.04.2025	58.21	57.10	57.89	57.41	15,656,810.00
15.04.2025	57.91	57.06	57.87	57.20	14,706,990.00
16.04.2025	57.08	55.42	56.57	55.76	20,008,910.00
17.04.2025	56.40	55.69	56.20	55.76	15,840,020.00
21.04.2025	55.33	53.83	55.16	54.37	15,418,060.00
22.04.2025	55.28	54.58	55.22	55.04	19,925,260.00
23.04.2025	56.98	55.49	56.15	55.63	27,422,640.00
24.04.2025	56.56	55.16	55.30	56.29	21,219,380.00
25.04.2025	56.78	56.07	56.21	56.72	16,185,260.00
28.04.2025	57.33	56.42	56.53	56.84	23,100,440.00
29.04.2025	57.49	56.63	56.69	57.34	13,437,970.00
30.04.2025	57.90	56.46	57.10	57.73	19,271,100.00
01.05.2025	58.47	57.68	57.78	58.12	16,388,060.00
02.05.2025	59.42	58.74	59.06	59.33	18,751,670.00
05.05.2025	59.65	58.88	59.00	59.32	14,749,060.00
06.05.2025	59.51	58.58	58.63	59.22	13,211,900.00
07.05.2025	59.90	59.07	59.20	59.57	13,959,340.00
08.05.2025	60.28	59.42	59.96	59.71	15,133,570.00
09.05.2025	60.83	59.44	60.65	59.77	17,465,680.00
12.05.2025	61.85	61.12	61.61	61.67	22,135,280.00
13.05.2025	62.24	61.60	61.67	61.78	18,480,360.00
14.05.2025	61.87	60.85	61.63	61.29	33,160,800.00
15.05.2025	65.75	62.92	63.07	64.26	60,689,400.00
16.05.2025	64.03	62.97	63.91	63.62	30,189,480.00
19.05.2025	64.13	63.18	63.43	63.92	16,234,750.00
20.05.2025	63.85	63.06	63.74	63.42	14,996,380.00
21.05.2025	63.90	62.97	62.99	63.20	15,528,360.00
22.05.2025	63.72	62.95	63.40	63.36	15,623,510.00
23.05.2025	63.22	62.53	62.71	63.11	15,624,090.00
27.05.2025	63.99	63.33	63.76	63.75	15,677,840.00
28.05.2025	63.99	63.25	63.89	63.34	13,726,260.00
29.05.2025	63.74	62.49	63.73	63.05	13,550,170.00
30.05.2025	63.17	62.30	62.92	63.04	25,751,900.00
02.06.2025	63.88	62.71	62.72	63.85	15,709,780.00
03.06.2025	64.46	63.72	63.79	64.36	14,154,230.00
04.06.2025	64.89	64.35	64.66	64.39	14,766,330.00
05.06.2025	64.91	64.28	64.48	64.62	17,120,180.00
06.06.2025	66.16	65.23	65.32	66.06	20,565,020.00
09.06.2025	66.36	65.59	66.11	65.90	13,490,850.00
10.06.2025	66.08	64.81	66.00	65.15	15,956,820.00
11.06.2025	65.15	63.87	65.11	64.19	20,398,460.00
12.06.2025	65.21	64.11	64.32	65.10	15,141,730.00
13.06.2025	64.72	63.93	64.59	64.09	14,627,750.00
16.06.2025	65.61	64.85	65.19	65.51	16,878,060.00
17.06.2025	66.15	65.02	65.64	65.33	18,533,900.00
18.06.2025	66.34	65.38	65.68	65.84	22,653,720.00
20.06.2025	66.65	65.72	66.49	66.32	50,296,370.00
23.06.2025	67.49	66.21	66.35	67.38	33,276,980.00
24.06.2025	68.04	67.36	67.78	67.89	22,950,000.00
25.06.2025	68.53	67.78	67.85	68.19	19,376,690.00
26.06.2025	69.16	68.42	68.72	68.95	22,518,860.00
27.06.2025	69.21	68.34	68.87	68.65	24,985,350.00
30.06.2025	69.78	68.75	68.83	69.38	29,660,560.00
01.07.2025	69.54	68.64	69.38	69.10	19,637,220.00
02.07.2025	68.94	68.18	68.68	68.59	16,557,580.00
03.07.2025	69.47	68.18	68.18	69.37	17,959,880.00
07.07.2025	69.30	68.61	69.08	68.93	22,515,730.00
08.07.2025	68.92	68.35	68.80	68.59	16,312,650.00
09.07.2025	69.32	68.31	68.54	69.27	23,554,830.00
10.07.2025	69.39	68.56	69.25	68.76	14,967,680.00
11.07.2025	68.50	67.68	68.29	67.95	14,669,680.00
14.07.2025	68.03	67.20	67.83	67.82	16,369,400.00
15.07.2025	67.88	67.15	67.68	67.18	13,923,620.00
16.07.2025	67.56	66.98	67.15	67.37	15,117,280.00
17.07.2025	68.47	67.51	67.55	68.30	20,362,220.00
18.07.2025	68.84	67.96	68.78	68.05	15,757,600.00
21.07.2025	68.62	67.79	67.90	68.34	14,664,430.00
22.07.2025	68.60	68.07	68.34	68.16	14,511,650.00
23.07.2025	68.83	68.06	68.35	68.62	12,875,160.00
24.07.2025	68.59	67.92	68.36	68.29	12,937,670.00
25.07.2025	68.82	68.07	68.38	68.69	11,586,830.00
28.07.2025	67.96	67.37	67.75	67.92	20,549,820.00
29.07.2025	68.72	67.82	68.23	67.96	15,259,720.00
30.07.2025	68.57	67.35	67.84	68.28	15,456,510.00
31.07.2025	69.14	67.88	68.31	68.08	18,492,720.00
01.08.2025	67.61	66.52	67.51	67.11	21,646,390.00
04.08.2025	68.51	67.61	67.76	68.49	17,024,390.00
05.08.2025	68.87	67.44	68.69	67.52	15,429,670.00
06.08.2025	69.35	67.76	67.96	69.21	23,093,120.00
07.08.2025	70.14	69.21	69.80	69.90	18,353,160.00
08.08.2025	72.02	70.21	70.24	71.79	31,361,610.00
11.08.2025	72.55	70.34	72.30	70.67	28,676,150.00
12.08.2025	71.50	70.56	70.79	71.38	21,699,260.00
13.08.2025	72.03	70.25	71.86	70.40	35,809,080.00
14.08.2025	70.61	67.48	68.00	69.30	39,175,830.00
15.08.2025	68.65	65.86	68.45	66.20	40,797,810.00
18.08.2025	67.11	65.75	66.08	66.95	20,875,690.00
19.08.2025	67.52	66.48	66.76	66.76	18,693,610.00
20.08.2025	67.18	66.54	66.82	67.11	14,931,170.00
21.08.2025	67.22	66.47	67.10	67.02	12,441,820.00
22.08.2025	68.04	67.00	67.33	67.32	16,408,790.00
25.08.2025	67.50	67.11	67.28	67.14	11,233,150.00
26.08.2025	68.75	67.11	67.17	68.39	28,295,630.00
27.08.2025	68.75	68.15	68.32	68.44	13,806,630.00
28.08.2025	69.58	68.35	68.36	69.43	15,222,590.00
29.08.2025	69.46	68.83	69.11	69.09	14,943,890.00
02.09.2025	68.32	67.38	68.11	67.80	18,912,480.00
03.09.2025	68.13	67.33	68.04	67.67	14,088,370.00
04.09.2025	68.41	67.41	68.10	67.99	14,374,210.00
05.09.2025	68.10	66.48	67.71	66.90	20,877,510.00
08.09.2025	67.00	66.35	66.72	66.88	14,018,430.00
09.09.2025	67.43	66.64	66.74	67.34	11,625,870.00
10.09.2025	68.32	67.12	67.59	68.13	14,680,500.00
11.09.2025	68.57	67.50	68.31	67.69	17,464,770.00
12.09.2025	67.34	66.13	66.88	66.53	18,349,140.00
15.09.2025	67.20	66.35	66.50	67.02	15,615,880.00
16.09.2025	67.38	66.55	67.02	66.93	18,015,170.00
17.09.2025	67.88	66.38	67.00	67.72	18,631,500.00
18.09.2025	68.49	67.48	67.94	68.29	5,931,392.00
19.09.2025	68.92	67.18	68.92	68.21	38,896,430.00
22.09.2025	67.99	67.30	67.86	67.73	15,002,700.00
23.09.2025	68.22	67.07	67.58	67.53	8,008,617.00
24.09.2025	67.86	66.89	67.70	67.32	7,377,663.00
25.09.2025	68.18	67.11	67.32	67.72	8,789,394.00
26.09.2025	67.91	66.86	67.85	67.22	11,233,780.00
29.09.2025	67.95	67.44	67.79	67.72	10,506,200.00
30.09.2025	68.77	67.69	67.69	68.42	13,373,890.00
01.10.2025	68.74	67.69	67.90	68.73	5,380,777.00
02.10.2025	69.49	68.25	69.25	68.31	11,939,960.00
03.10.2025	68.58	67.67	67.92	67.92	7,950,405.00
06.10.2025	68.95	67.81	68.50	68.91	14,677,680.00
07.10.2025	69.22	68.44	68.99	68.99	12,203,100.00
08.10.2025	70.75	69.00	69.66	70.33	22,245,840.00
09.10.2025	70.61	69.03	70.31	69.96	15,183,890.00
10.10.2025	70.81	67.89	70.41	67.94	15,304,790.00
13.10.2025	68.89	67.13	68.53	67.46	10,425,660.00
14.10.2025	69.16	66.81	67.01	68.66	11,711,040.00

צרו איתנו קשר *5988