גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סקייוורקס סולושנס > גרפים

עדכון אחרון 18:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סקייוורקס סולושנס

Skyworks Solutions

מניה SWKS נאסד"ק USD

שער

74.34

שינוי

+0.16%

שינוי ב USD

0.12

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	74.48	74.48	74.48	74.48	0.00
16:50	74.835	74.835	74.835	74.835	47,185.00
17:00	74.74	74.74	74.74	74.74	44,291.00
17:10	74.61	74.61	74.61	74.61	57,069.00
17:20	74.445	74.445	74.445	74.445	45,677.00
17:30	74.425	74.425	74.425	74.425	20,457.00
17:40	74.32	74.32	74.32	74.32	32,078.00
17:50	74.265	74.265	74.265	74.265	11,351.00
18:00	74.24	74.24	74.24	74.24	27,740.00
18:10	74.34	74.34	74.34	74.34	34,325.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	73.93	73.06	73.93	73.21	684,509.00
12.09.2025 17:30	73.5001	73.115	73.17	73.24	645,376.00
12.09.2025 18:00	73.33	73.115	73.17	73.115	1,105,791.00
12.09.2025 18:30	73.47	73.005	73.07	73.47	1,569,424.00
12.09.2025 19:00	73.445	73.235	73.445	73.29	1,875,055.00
12.09.2025 19:30	73.46	73.28	73.3	73.45	1,902,551.00
12.09.2025 20:00	73.61	73.35	73.38	73.545	2,414,481.00
12.09.2025 20:30	73.73	73.5	73.545	73.73	2,960,842.00
12.09.2025 21:00	74.12	73.68	73.71	74.12	3,879,355.00
12.09.2025 21:30	74.19	74.04	74.15	74.04	3,919,125.00
12.09.2025 22:00	74.11	73.93	74.03	73.95	3,647,241.00
12.09.2025 22:30	74.545	73.78	73.865	74.48	4,700,215.00
15.09.2025 16:30	75.49	74.055	74.345	75.27	203,285.00
15.09.2025 17:00	75.29	74.46	75.215	75.24	518,545.00
15.09.2025 17:30	75.445	74.76	75.31	74.765	589,406.00
15.09.2025 18:00	74.75	74.35	74.75	74.39	828,603.00
15.09.2025 18:30	74.695	74.395	74.395	74.61	917,117.00
15.09.2025 19:00	74.64	73.785	74.58	73.785	1,676,508.00
15.09.2025 19:30	73.85	73.59	73.775	73.705	1,881,295.00
15.09.2025 20:00	73.85	73.5	73.705	73.7	2,330,150.00
15.09.2025 20:30	73.845	73.67	73.785	73.71	2,975,776.00
15.09.2025 21:00	73.63	73.155	73.611	73.3	3,942,779.00
15.09.2025 21:30	73.3199	73	73.301	73.27	3,337,423.00
15.09.2025 22:00	73.325	72.82	73.3	72.82	4,977,323.00
15.09.2025 22:30	72.89	72.5	72.8	72.89	6,388,619.00
16.09.2025 16:30	73.93	73.2802	73.61	73.67	225,231.00
16.09.2025 17:00	73.84	73.38	73.78	73.55	462,342.00
16.09.2025 17:30	74.23	73.49	73.5851	74.08	622,232.00
16.09.2025 18:00	74.58	73.97	74.05	73.99	1,064,223.00
16.09.2025 18:30	73.98	73.58	73.98	73.71	1,247,571.00
16.09.2025 19:00	73.805	73.54	73.805	73.54	2,156,706.00
16.09.2025 19:30	74.13	73.56	73.57	74.07	2,890,250.00
16.09.2025 20:00	74.04	73.64	73.999	73.795	2,339,271.00
16.09.2025 20:30	74.02	73.71	73.79	74.02	3,700,608.00
16.09.2025 21:00	74.14	73.85	74.01	73.975	3,646,612.00
16.09.2025 21:30	74.31	73.975	74	74.07	3,570,812.00
16.09.2025 22:00	74.285	73.925	74.15	73.99	4,860,818.00
16.09.2025 22:30	74.405	73.78	73.96	74.21	5,091,109.00
17.09.2025 16:30	75.01	74.19	74.33	74.715	230,909.00
17.09.2025 17:00	74.94	74.3	74.705	74.44	612,335.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	98.90	96.07	96.75	96.23	1,892,693.00
19.09.2024	100.80	97.69	99.40	99.46	2,436,244.00
20.09.2024	99.30	96.90	98.53	97.76	4,961,957.00
23.09.2024	98.22	97.16	98.13	98.11	984,901.00
24.09.2024	99.79	98.09	98.78	98.73	1,388,784.00
25.09.2024	99.07	96.29	98.40	97.18	1,931,457.00
26.09.2024	100.68	96.87	99.57	100.07	2,082,168.00
27.09.2024	100.66	98.36	100.66	98.85	1,658,947.00
30.09.2024	99.49	97.33	97.85	98.77	1,871,780.00
01.10.2024	97.93	94.64	97.55	95.43	3,051,785.00
02.10.2024	97.93	95.40	95.58	97.36	1,812,760.00
03.10.2024	97.60	95.61	96.73	96.73	1,908,650.00
04.10.2024	98.88	96.05	98.86	96.83	1,460,952.00
07.10.2024	96.65	94.96	95.86	95.45	1,206,195.00
08.10.2024	96.45	94.18	95.45	96.14	1,990,816.00
09.10.2024	98.13	95.60	96.08	97.80	1,666,376.00
10.10.2024	96.49	93.28	93.66	96.44	2,019,205.00
11.10.2024	97.78	96.02	96.04	97.30	1,361,828.00
14.10.2024	99.36	96.83	97.62	99.15	1,519,206.00
15.10.2024	101.50	97.51	99.65	98.56	3,398,554.00
16.10.2024	100.53	98.12	100.44	98.21	1,525,064.00
17.10.2024	99.73	97.32	99.72	98.06	1,647,296.00
18.10.2024	99.27	97.63	99.27	98.61	1,211,045.00
21.10.2024	97.94	96.53	97.59	96.81	1,150,663.00
22.10.2024	96.21	94.70	95.97	95.64	1,552,493.00
23.10.2024	96.74	93.57	95.92	94.94	1,985,051.00
24.10.2024	96.05	93.97	95.93	95.08	1,904,010.00
25.10.2024	96.80	95.12	95.51	95.20	1,550,773.00
28.10.2024	97.17	94.89	95.12	96.14	1,369,812.00
29.10.2024	98.34	94.97	95.59	98.03	2,146,338.00
30.10.2024	91.68	88.64	90.40	89.99	4,129,704.00
31.10.2024	89.79	86.65	89.70	87.58	3,975,653.00
04.11.2024	89.33	87.18	88.39	87.95	1,571,138.00
05.11.2024	88.83	86.93	87.46	88.58	1,736,600.00
06.11.2024	91.00	88.98	90.14	90.47	2,274,941.00
07.11.2024	91.50	90.39	91.32	91.17	1,904,674.00
11.11.2024	88.92	86.85	88.76	87.98	2,600,282.00
12.11.2024	88.10	85.99	86.82	87.04	3,329,943.00
13.11.2024	86.52	82.13	84.78	83.18	5,658,038.00
14.11.2024	84.42	82.56	82.98	84.00	2,854,315.00
15.11.2024	85.08	83.15	83.15	83.69	3,255,171.00
18.11.2024	85.43	83.38	84.04	83.99	2,971,443.00
19.11.2024	83.89	83.05	83.07	83.56	2,540,889.00
20.11.2024	83.58	82.36	82.86	83.43	3,082,748.00
21.11.2024	85.63	83.28	84.15	85.05	1,841,571.00
22.11.2024	85.57	84.72	85.00	85.41	1,680,402.00
25.11.2024	89.07	86.07	86.55	87.93	2,945,555.00
26.11.2024	88.45	85.72	88.12	86.28	1,863,654.00
27.11.2024	87.02	85.14	86.28	86.80	1,836,555.00
29.11.2024	88.64	87.18	87.20	87.59	1,941,076.00
02.12.2024	89.31	87.43	87.50	88.49	2,063,086.00
03.12.2024	88.05	86.75	87.18	87.62	2,297,233.00
04.12.2024	88.70	87.16	88.55	87.76	2,537,502.00
05.12.2024	88.51	86.15	87.97	86.42	2,359,449.00
06.12.2024	88.64	86.01	86.88	87.87	3,202,639.00
09.12.2024	90.96	87.25	87.87	89.67	1,947,920.00
10.12.2024	90.00	87.33	89.92	87.64	2,089,663.00
11.12.2024	89.92	87.93	88.23	89.41	2,500,005.00
12.12.2024	89.76	87.75	88.00	89.64	1,621,026.00
13.12.2024	91.43	88.66	90.31	90.98	2,585,645.00
16.12.2024	91.57	89.23	90.84	90.76	2,645,773.00
17.12.2024	92.13	89.93	90.52	90.74	1,665,520.00
18.12.2024	93.12	88.11	90.98	88.66	4,028,139.00
19.12.2024	89.86	88.13	88.96	88.26	2,885,202.00
20.12.2024	90.14	87.33	88.19	88.75	6,259,293.00
23.12.2024	90.63	88.75	89.16	90.19	1,977,163.00
24.12.2024	90.69	89.65	90.33	90.35	835,418.00
26.12.2024	91.47	89.50	89.64	90.42	1,088,985.00
27.12.2024	90.68	89.38	90.09	90.15	1,319,920.00
30.12.2024	89.04	87.46	89.04	88.42	2,353,225.00
31.12.2024	89.45	88.20	88.94	88.68	1,559,568.00
06.01.2025	92.00	89.02	89.03	90.91	1,859,787.00
07.01.2025	94.17	91.78	91.89	92.66	2,087,645.00
08.01.2025	92.86	89.56	91.94	92.63	2,182,046.00
10.01.2025	93.98	90.16	92.14	90.20	3,507,991.00
13.01.2025	90.54	88.49	89.86	90.34	1,639,557.00
14.01.2025	91.84	90.71	90.83	91.57	1,905,292.00
15.01.2025	93.52	92.11	93.52	92.28	2,404,165.00
16.01.2025	92.41	90.94	92.00	91.44	1,722,881.00
17.01.2025	94.44	92.05	92.62	93.64	2,145,591.00
21.01.2025	95.46	93.61	94.22	93.96	2,357,844.00
22.01.2025	94.61	91.74	93.81	92.00	2,755,067.00
23.01.2025	93.00	91.12	91.35	92.52	1,690,960.00
24.01.2025	92.87	90.76	92.31	91.20	1,803,237.00
27.01.2025	93.33	89.16	91.93	89.59	2,749,467.00
28.01.2025	90.46	88.48	90.15	89.81	2,870,653.00
29.01.2025	90.77	87.49	88.37	90.16	3,417,494.00
30.01.2025	90.65	89.09	90.65	89.40	2,085,647.00
31.01.2025	90.74	87.66	89.59	88.76	2,782,595.00
03.02.2025	87.21	84.49	87.21	86.62	493,772.00
04.02.2025	86.90	85.53	85.68	86.37	2,332,557.00
05.02.2025	87.48	85.90	86.16	86.85	1,714,871.00
06.02.2025	67.30	62.01	62.55	65.60	19,904,780.00
07.02.2025	67.84	65.01	65.95	65.69	6,877,309.00
10.02.2025	66.33	64.54	65.59	64.64	4,851,691.00
11.02.2025	65.73	63.81	64.12	65.23	3,099,178.00
12.02.2025	66.29	64.31	64.71	66.19	2,814,764.00
13.02.2025	66.63	65.39	66.19	66.20	1,692,743.00
14.02.2025	66.68	65.87	66.41	65.93	2,965,774.00
18.02.2025	67.59	65.78	66.30	67.02	3,106,871.00
19.02.2025	67.98	66.68	66.81	67.62	3,392,751.00
20.02.2025	68.11	66.90	67.81	67.32	2,268,955.00
21.02.2025	67.82	66.44	67.36	67.21	3,059,728.00
24.02.2025	68.15	66.04	66.76	66.53	3,772,165.00
25.02.2025	67.49	65.91	66.60	66.14	2,824,361.00
26.02.2025	67.50	66.03	66.80	66.78	2,651,532.00
27.02.2025	67.29	64.12	66.94	64.18	2,157,485.00
28.02.2025	66.99	64.59	65.59	66.66	4,854,298.00
03.03.2025	68.10	65.22	67.24	65.55	3,734,618.00
04.03.2025	67.44	65.39	65.73	66.02	2,873,049.00
05.03.2025	67.84	66.04	66.21	67.39	3,018,402.00
06.03.2025	68.00	66.00	66.51	66.93	3,855,313.00
07.03.2025	72.91	68.00	68.01	72.61	5,792,966.00
10.03.2025	73.78	71.10	71.82	72.05	5,195,359.00
11.03.2025	72.06	66.81	71.87	68.23	4,189,897.00
12.03.2025	69.45	67.70	68.50	67.85	3,099,450.00
13.03.2025	69.06	66.53	67.61	67.19	2,853,545.00
14.03.2025	69.61	67.89	68.19	69.40	2,866,087.00
17.03.2025	71.51	69.42	69.46	70.58	2,727,242.00
18.03.2025	71.32	70.13	70.42	70.88	2,528,252.00
19.03.2025	71.19	69.69	70.61	70.05	2,907,671.00
20.03.2025	69.72	68.36	69.14	68.39	3,056,940.00
21.03.2025	68.45	67.11	67.38	67.25	13,009,180.00
24.03.2025	69.44	68.25	68.89	69.02	3,390,568.00
25.03.2025	68.97	68.04	68.70	68.22	2,148,248.00
26.03.2025	68.50	66.94	68.12	67.60	1,920,632.00
27.03.2025	67.32	65.95	67.21	66.30	1,945,853.00
28.03.2025	65.99	63.73	65.81	64.12	2,506,277.00
31.03.2025	64.73	62.72	63.50	64.63	3,154,601.00
01.04.2025	64.79	63.47	64.37	64.62	2,090,258.00
02.04.2025	65.57	63.58	63.60	64.80	2,021,675.00
03.04.2025	62.33	56.75	62.07	56.76	6,464,749.00
04.04.2025	56.17	52.04	56.13	52.78	4,931,148.00
07.04.2025	56.85	49.80	52.01	53.38	7,593,902.00
08.04.2025	55.40	47.93	54.94	49.20	6,315,372.00
09.04.2025	60.93	49.13	49.66	60.27	10,694,030.00
10.04.2025	57.67	51.65	56.89	53.84	6,679,929.00
11.04.2025	56.57	51.68	53.40	56.54	5,195,770.00
14.04.2025	58.80	56.46	58.02	57.72	3,953,713.00
15.04.2025	58.92	57.16	57.96	57.40	2,373,032.00
16.04.2025	56.88	53.79	55.76	55.86	4,711,578.00
17.04.2025	57.00	55.08	56.83	55.98	2,344,766.00
21.04.2025	56.95	54.56	54.67	56.78	3,633,638.00
22.04.2025	58.33	56.00	56.44	57.80	3,858,758.00
23.04.2025	60.67	58.42	59.83	58.66	3,291,840.00
24.04.2025	62.00	59.54	60.38	61.50	3,312,484.00
25.04.2025	62.16	60.30	61.02	61.52	1,659,688.00
28.04.2025	62.43	60.80	60.92	62.11	2,141,964.00
29.04.2025	62.53	61.19	61.41	61.60	2,531,683.00
30.04.2025	64.46	60.74	61.06	64.28	3,821,693.00
01.05.2025	65.94	64.11	64.75	65.23	4,238,111.00
02.05.2025	66.90	65.43	66.05	66.06	3,674,517.00
05.05.2025	66.68	65.12	65.54	66.13	2,237,328.00
06.05.2025	66.97	64.74	65.38	66.01	3,439,808.00
07.05.2025	67.39	65.37	66.28	66.88	5,996,366.00
08.05.2025	69.36	64.93	66.92	67.29	6,376,380.00
09.05.2025	69.24	67.45	68.18	68.21	4,276,142.00
12.05.2025	73.56	71.50	72.51	73.04	6,360,542.00
13.05.2025	74.07	72.49	72.86	72.60	3,596,219.00
14.05.2025	73.01	71.73	72.72	72.24	3,024,602.00
15.05.2025	72.32	70.48	71.62	72.28	2,942,370.00
16.05.2025	73.40	71.76	72.28	73.32	2,336,263.00
19.05.2025	72.97	71.66	71.66	72.92	2,190,546.00
20.05.2025	73.50	72.38	72.68	73.28	2,427,609.00
21.05.2025	73.54	70.98	72.58	71.35	3,478,697.00
22.05.2025	71.49	70.06	71.49	70.36	2,963,422.00
23.05.2025	70.09	67.24	67.86	69.39	3,902,192.00
27.05.2025	71.76	69.22	69.97	71.39	3,394,164.00
28.05.2025	71.49	69.62	71.49	69.77	4,193,212.00
29.05.2025	70.74	68.91	70.74	69.50	2,940,581.00
30.05.2025	69.51	67.52	68.63	69.03	15,911,530.00
02.06.2025	69.36	68.14	68.77	68.95	3,875,498.00
03.06.2025	71.13	67.97	68.60	71.03	4,042,268.00
04.06.2025	72.19	71.04	71.42	71.20	3,583,075.00
05.06.2025	72.03	70.26	71.48	70.79	4,092,245.00
06.06.2025	72.51	71.37	71.70	71.59	2,169,781.00
09.06.2025	73.89	72.21	72.38	73.17	2,718,908.00
10.06.2025	75.62	73.51	73.75	74.95	4,641,180.00
11.06.2025	75.28	72.36	75.20	72.82	3,492,880.00
12.06.2025	73.00	71.71	72.41	72.01	2,099,017.00
13.06.2025	72.17	70.40	70.92	71.25	3,365,808.00
16.06.2025	72.40	71.22	72.21	71.98	2,601,314.00
17.06.2025	72.47	71.21	71.26	71.53	3,267,898.00
18.06.2025	72.67	71.27	71.55	71.63	2,330,479.00
20.06.2025	72.23	70.75	72.03	72.13	6,179,056.00
23.06.2025	72.93	71.01	72.32	72.35	2,642,064.00
24.06.2025	74.40	72.92	73.01	73.42	2,985,141.00
25.06.2025	74.47	73.40	73.92	74.27	2,676,430.00
26.06.2025	74.86	73.90	74.51	74.65	2,073,582.00
27.06.2025	75.17	73.89	74.84	74.80	3,724,732.00
30.06.2025	74.99	73.99	74.82	74.52	1,799,297.00
01.07.2025	78.47	73.99	74.39	77.16	3,271,507.00
02.07.2025	78.25	76.55	77.27	78.18	2,325,661.00
03.07.2025	78.94	77.64	78.55	78.76	1,831,003.00
07.07.2025	78.80	76.03	78.18	76.19	2,427,050.00
08.07.2025	79.21	76.58	76.94	77.94	2,485,811.00
09.07.2025	78.75	76.82	77.76	77.63	1,380,897.00
10.07.2025	78.15	76.52	76.66	77.70	2,169,228.00
11.07.2025	77.41	75.12	76.81	75.42	2,052,166.00
14.07.2025	74.98	73.65	74.98	74.43	2,650,703.00
15.07.2025	75.82	72.93	75.66	72.97	1,952,199.00
16.07.2025	73.20	71.87	72.68	72.87	1,818,048.00
17.07.2025	72.97	71.32	72.37	72.20	2,348,428.00
18.07.2025	73.10	72.02	72.50	72.77	1,787,912.00
21.07.2025	74.15	72.66	72.93	72.72	1,877,038.00
22.07.2025	73.49	72.31	72.71	73.38	2,040,641.00
23.07.2025	73.56	71.91	73.30	73.09	2,091,770.00
24.07.2025	73.34	71.64	72.44	72.34	1,482,689.00
25.07.2025	72.47	71.21	72.21	71.53	1,539,201.00
28.07.2025	72.32	71.11	72.19	71.32	2,211,240.00
29.07.2025	72.11	70.64	71.84	71.94	2,402,160.00
30.07.2025	73.96	70.79	73.84	71.33	2,452,953.00
31.07.2025	70.99	68.23	70.43	68.54	3,247,456.00
01.08.2025	68.19	66.13	67.77	67.69	2,676,285.00
04.08.2025	68.27	67.59	67.96	67.94	2,347,992.00
05.08.2025	68.57	67.03	68.24	67.63	4,294,405.00
06.08.2025	70.87	65.70	69.14	67.52	5,424,691.00
07.08.2025	69.38	67.35	68.26	68.55	3,076,080.00
08.08.2025	71.19	68.22	68.66	71.08	2,595,715.00
11.08.2025	72.23	70.41	71.42	70.53	2,520,948.00
12.08.2025	72.54	70.33	71.46	71.69	2,949,748.00
13.08.2025	73.79	71.38	71.80	73.65	1,914,885.00
14.08.2025	75.64	72.33	72.42	75.36	2,154,095.00
15.08.2025	75.86	73.82	75.75	74.52	2,317,441.00
18.08.2025	75.17	74.08	74.46	74.26	1,596,788.00
19.08.2025	76.02	74.50	74.55	74.93	1,946,169.00
20.08.2025	75.29	73.86	74.81	75.12	2,388,781.00
21.08.2025	75.18	74.17	74.50	74.52	1,369,832.00
22.08.2025	78.13	74.86	75.12	77.29	2,391,045.00
25.08.2025	77.39	76.45	77.14	76.76	1,869,399.00
26.08.2025	77.06	75.64	76.00	75.67	2,814,308.00
27.08.2025	76.35	75.13	75.49	76.20	1,529,780.00
28.08.2025	76.53	74.85	76.17	75.10	1,868,850.00
29.08.2025	75.61	74.47	74.65	74.94	2,234,248.00
02.09.2025	73.91	71.56	72.98	73.07	2,209,786.00
03.09.2025	73.72	72.63	73.26	73.56	2,419,750.00
04.09.2025	74.71	72.18	73.03	74.64	2,279,449.00
05.09.2025	76.38	74.57	74.88	75.20	2,137,932.00
08.09.2025	75.68	73.57	75.27	75.63	2,195,474.00
09.09.2025	76.74	74.58	75.63	75.06	2,290,240.00
10.09.2025	75.07	72.09	75.06	73.60	2,820,032.00
11.09.2025	74.81	72.98	74.22	74.68	3,423,826.00
12.09.2025	74.60	73.00	74.40	74.46	2,139,717.00
15.09.2025	75.54	72.48	74.40	72.87	1,905,081.00
16.09.2025	74.60	73.22	73.48	74.22	2,744,591.00

צרו איתנו קשר *5988