גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיגייט טכנולוג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיגייט טכנולוג'י

Seagate Technology

מניה STX 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	864.41	864.41	864.41	864.41	0.00
16:50	848.445	848.445	848.445	848.445	114,147.00
17:00	844.01	844.01	844.01	844.01	99,488.00
17:10	833.52	833.52	833.52	833.52	142,846.00
17:20	816.8855	816.8855	816.8855	816.8855	132,614.00
17:30	809.73	809.73	809.73	809.73	101,235.00
17:40	792.87	792.87	792.87	792.87	156,594.00
17:50	788.43	788.43	788.43	788.43	172,320.00
18:00	797.105	797.105	797.105	797.105	133,417.00
18:10	800.75	800.75	800.75	800.75	130,380.00
18:20	795.96	795.96	795.96	795.96	73,095.00
18:30	791.52	791.52	791.52	791.52	57,783.00
18:40	792.8	792.8	792.8	792.8	58,193.00
18:50	792	792	792	792	108,041.00
19:00	796.0151	796.0151	796.0151	796.0151	54,149.00
19:10	803.05	803.05	803.05	803.05	69,571.00
19:20	803	803	803	803	74,017.00
19:30	814.21	814.21	814.21	814.21	59,575.00
19:40	814.21	814.21	814.21	814.21	55,600.00
19:50	814.6	814.6	814.6	814.6	52,256.00
20:00	802.105	802.105	802.105	802.105	45,222.00
20:10	800.02	800.02	800.02	800.02	36,578.00
20:20	801.29	801.29	801.29	801.29	29,314.00
20:30	803	803	803	803	37,459.00
20:40	805.17	805.17	805.17	805.17	29,432.00
20:50	800.66	800.66	800.66	800.66	34,035.00
21:00	807.04	807.04	807.04	807.04	59,621.00
21:10	807.08	807.08	807.08	807.08	43,174.00
21:20	808.085	808.085	808.085	808.085	35,650.00
21:30	810.5	810.5	810.5	810.5	42,385.00
21:40	805.32	805.32	805.32	805.32	37,180.00
21:50	804.69	804.69	804.69	804.69	39,641.00
22:00	809.835	809.835	809.835	809.835	67,470.00
22:10	813.96	813.96	813.96	813.96	72,610.00
22:20	818.04	818.04	818.04	818.04	85,964.00
22:30	816.71	816.71	816.71	816.71	71,335.00
22:40	819.7004	819.7004	819.7004	819.7004	81,002.00
22:50	811.68	811.68	811.68	811.68	109,277.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.07.2026 17:00	919.566	902.44	904.43	919.045	48,205,378.00
22.07.2026 17:30	920.495	904.03	920.1601	907.9316	62,663,605.00
22.07.2026 18:00	910.595	903.2237	906.555	909.68	101,599,757.00
22.07.2026 18:30	917.555	908.975	909.33	917.555	126,522,496.00
22.07.2026 19:00	919.86	913.57	917	913.57	126,103,689.00
22.07.2026 19:30	917.423	913.02	914.17	914.99	176,956,697.00
22.07.2026 20:00	918.99	914.57	914.995	917.07	227,804,716.00
22.07.2026 20:30	917.25	909.83	917.08	911.085	197,871,099.00
22.07.2026 21:00	913.89	905.6	911.54	906.2	188,368,632.00
22.07.2026 21:30	907.04	902.4	906.2	907.04	190,780,553.00
22.07.2026 22:00	912.855	903.7	907.22	912.74	197,053,980.00
22.07.2026 22:30	913.125	907.955	911.99	908.83	168,737,534.00
23.07.2026 16:30	932.9899	917.36	925.8	923.93	14,517,613.00
23.07.2026 17:00	933.635	922.59	923.93	923.859	34,641,052.00
23.07.2026 17:30	930.345	915.05	924.66	919.76	41,272,177.00
23.07.2026 18:00	923.5	913.06	919.205	919	70,859,428.00
23.07.2026 18:30	926	917.18	918.895	921.0101	96,004,844.00
23.07.2026 19:00	936.1399	921.797	922.325	935.91	97,883,885.00
23.07.2026 19:30	935.325	922.17	935.03	923.97	123,272,405.00
23.07.2026 20:00	927.63	921.5	922.725	927.15	177,467,074.00
23.07.2026 20:30	927.3542	921.32	927.3542	922.09	170,574,825.00
23.07.2026 21:00	922.98	917.94	921.39	921.495	184,977,879.00
23.07.2026 21:30	925.6704	917.6105	922.4552	920.12	154,250,926.00
23.07.2026 22:00	920.5	912.9	920.07	916.83	147,387,006.00
23.07.2026 22:30	917.8869	909.53	917.825	912.99	169,692,464.00
24.07.2026 16:30	905.89	871.05	881.44	882.4116	17,757,761.00
24.07.2026 17:00	891.68	873.77	886.05	881.745	43,275,295.00
24.07.2026 17:30	879.785	862.77	878.98	879.785	58,470,561.00
24.07.2026 18:00	880.95	870.655	880.89	877.17	75,284,458.00
24.07.2026 18:30	888.61	874.0001	874.0001	887.76	103,682,837.00
24.07.2026 19:00	896.27	884.79	888.34	888.045	114,647,073.00
24.07.2026 19:30	887.49	871.09	885.4901	878.45	169,960,929.00
24.07.2026 20:00	876.07	870.5134	876.07	872.495	95,365,043.00
24.07.2026 20:30	875.7199	873.045	873.045	874.015	49,464,479.00
24.07.2026 21:00	874.99	859.0401	872.965	860.38	201,604,731.00
24.07.2026 21:30	860.5	845.145	860.2001	845.145	209,520,453.00
24.07.2026 22:00	847.43	836.455	845.65	845.27	212,702,598.00
24.07.2026 22:30	850.47	843.975	845.99	850.47	205,739,484.00
27.07.2026 16:30	869.185	837.01	850.395	837.0401	11,468,399.00
27.07.2026 17:00	839.235	803.76	839.235	803.76	30,577,534.00
27.07.2026 17:30	801.69	782.18	801.01	801.47	45,360,088.00
27.07.2026 18:00	806.595	790.67	801.69	792.85	64,610,345.00
27.07.2026 18:30	799.23	789.37	794.495	798.5	86,544,339.00
27.07.2026 19:00	814.42	797.38	799.51	814.42	67,994,572.00
27.07.2026 19:30	817.32	798.96	815.9087	801.1	71,762,535.00
27.07.2026 20:00	803.6299	796.86	800.64	800.52	75,260,784.00
27.07.2026 20:30	808.0023	800.4	800.4	808.0023	88,039,664.00
27.07.2026 21:00	810.5	805.41	807.865	808.34	90,090,590.00
27.07.2026 21:30	812.13	800.84	806.01	812.13	82,686,077.00
27.07.2026 22:00	821.545	810.9901	810.9901	821.545	86,941,655.00
27.07.2026 22:30	823.2099	811.68	823.2099	817.46	94,543,604.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2025	155.52	150.00	151.75	152.68	6,116,554.00
30.07.2025	148.54	138.30	141.00	147.42	12,010,460.00
31.07.2025	157.45	146.90	148.30	157.01	7,043,057.00
01.08.2025	156.61	150.92	153.36	154.81	3,827,152.00
04.08.2025	157.62	152.40	156.79	154.81	2,509,126.00
05.08.2025	157.40	147.21	156.80	151.74	3,445,014.00
06.08.2025	153.00	146.85	153.00	147.27	3,769,878.00
07.08.2025	148.55	144.75	144.98	148.10	2,244,155.00
08.08.2025	151.08	148.56	149.50	150.45	1,901,390.00
11.08.2025	156.10	151.23	151.61	151.69	2,759,319.00
12.08.2025	158.00	152.23	152.23	155.59	2,361,392.00
13.08.2025	157.50	154.86	156.35	156.92	2,051,507.00
14.08.2025	156.84	154.20	155.26	155.73	2,319,311.00
15.08.2025	155.75	152.05	155.75	154.43	1,425,737.00
18.08.2025	158.82	154.07	154.95	158.70	2,008,174.00
19.08.2025	158.98	155.31	158.09	157.93	2,545,917.00
20.08.2025	158.67	152.50	157.18	158.40	2,177,054.00
21.08.2025	159.36	153.03	158.24	154.60	2,299,923.00
22.08.2025	160.57	154.22	155.12	159.21	1,919,869.00
25.08.2025	165.28	158.68	159.00	164.00	2,513,693.00
26.08.2025	166.91	163.72	163.72	165.24	3,272,079.00
27.08.2025	168.20	165.54	165.90	167.24	2,672,628.00
28.08.2025	173.21	167.11	167.11	172.38	3,078,427.00
29.08.2025	173.41	166.66	172.06	167.40	2,798,490.00
02.09.2025	170.75	163.86	164.41	170.50	3,174,710.00
03.09.2025	176.49	170.01	171.10	176.32	3,786,696.00
04.09.2025	184.11	175.82	177.40	183.98	5,567,644.00
05.09.2025	189.23	183.02	186.00	188.16	3,755,673.00
08.09.2025	191.52	187.18	189.99	189.24	4,007,642.00
09.09.2025	192.02	188.00	189.02	191.59	3,217,884.00
10.09.2025	193.80	189.90	193.01	193.04	4,341,459.00
11.09.2025	199.24	192.99	193.30	196.81	3,624,306.00
12.09.2025	198.37	193.32	196.70	195.99	3,292,947.00
15.09.2025	214.20	199.65	200.00	211.12	6,448,767.00
16.09.2025	215.20	207.66	211.30	211.13	4,870,624.00
17.09.2025	214.21	206.26	210.40	213.36	4,254,611.00
18.09.2025	219.53	215.14	216.72	216.64	2,176,329.00
19.09.2025	220.79	216.00	218.43	221.49	1,847,554.00
22.09.2025	230.82	221.97	222.90	229.34	3,500,942.00
23.09.2025	231.96	223.51	229.37	228.17	2,673,425.00
24.09.2025	231.41	223.09	227.87	223.63	1,646,392.00
25.09.2025	222.53	216.03	220.53	218.43	2,303,875.00
26.09.2025	220.82	213.06	220.33	216.97	1,439,825.00
29.09.2025	234.11	224.81	226.75	229.14	3,693,457.00
30.09.2025	236.51	226.26	227.12	236.06	2,810,959.00
01.10.2025	258.40	232.82	234.34	256.84	6,922,329.00
02.10.2025	264.83	251.90	263.30	254.74	3,434,568.00
03.10.2025	261.29	251.65	255.76	252.79	3,586,814.00
06.10.2025	261.24	242.45	260.11	242.83	3,764,911.00
07.10.2025	244.74	223.01	244.65	225.01	7,072,063.00
08.10.2025	229.04	222.75	224.87	224.35	3,746,450.00
09.10.2025	225.07	218.63	224.34	221.70	2,463,051.00
10.10.2025	224.26	213.62	220.40	214.38	3,970,957.00
13.10.2025	225.65	216.51	225.56	219.51	2,314,416.00
14.10.2025	217.40	210.57	215.38	211.63	2,719,099.00
15.10.2025	220.59	212.35	215.66	219.38	4,719,723.00
16.10.2025	232.98	221.86	224.00	226.03	3,734,966.00
17.10.2025	230.45	220.94	222.43	225.40	2,252,311.00
20.10.2025	233.28	209.37	230.00	214.40	3,190,288.00
21.10.2025	216.53	210.68	212.53	214.57	1,556,381.00
22.10.2025	219.32	209.00	213.67	215.05	2,013,703.00
23.10.2025	226.91	218.25	218.25	226.41	1,715,307.00
24.10.2025	240.85	230.54	234.08	234.12	2,470,420.00
27.10.2025	241.56	227.63	241.33	230.32	3,609,392.00
28.10.2025	230.00	217.67	229.18	223.00	3,930,909.00
29.10.2025	268.91	240.06	240.84	265.62	6,570,763.00
30.10.2025	274.48	258.00	258.62	268.34	4,376,793.00
31.10.2025	280.35	243.36	276.83	255.88	5,830,947.00
03.11.2025	269.56	253.65	258.75	265.55	3,121,008.00
04.11.2025	260.32	249.48	255.06	250.38	2,539,619.00
05.11.2025	283.94	257.31	258.29	275.77	5,895,934.00
06.11.2025	284.42	273.52	277.27	278.47	2,969,488.00
07.11.2025	279.81	263.46	274.00	279.35	3,763,012.00
10.11.2025	296.00	287.11	290.71	293.99	2,919,339.00
11.11.2025	296.15	283.52	288.98	288.00	2,616,239.00
12.11.2025	297.88	279.00	288.00	283.26	2,737,497.00
13.11.2025	277.50	258.85	274.20	262.56	3,854,793.00
14.11.2025	267.81	251.09	254.15	258.21	3,459,896.00
17.11.2025	269.80	254.48	257.50	261.38	1,905,787.00
18.11.2025	261.36	249.53	257.39	253.86	1,608,412.00
19.11.2025	263.82	253.99	253.99	259.14	1,662,861.00
20.11.2025	275.70	237.40	273.18	240.50	2,779,585.00
21.11.2025	240.50	228.61	237.40	237.49	2,871,955.00
24.11.2025	256.70	242.92	242.92	253.38	3,232,811.00
25.11.2025	263.47	247.00	251.29	261.89	1,815,341.00
26.11.2025	275.00	262.72	264.66	272.28	2,566,226.00
28.11.2025	277.58	269.51	275.00	276.69	926,529.00
01.12.2025	275.98	266.00	272.09	270.10	1,642,334.00
02.12.2025	278.17	259.44	272.91	266.87	2,234,873.00
03.12.2025	266.46	250.53	266.46	258.67	2,621,347.00
04.12.2025	266.40	257.36	258.67	265.63	1,329,320.00
05.12.2025	279.67	269.12	269.90	278.79	2,114,868.00
08.12.2025	288.27	278.67	280.00	285.41	2,150,309.00
09.12.2025	289.44	280.00	285.79	282.86	1,526,643.00
10.12.2025	301.47	281.30	283.70	298.92	2,638,028.00
11.12.2025	308.93	288.63	295.90	307.85	2,316,969.00
12.12.2025	304.00	280.51	302.00	287.64	3,754,011.00
15.12.2025	293.59	284.23	291.89	285.58	2,259,596.00
16.12.2025	294.94	280.51	285.41	288.13	2,015,560.00
17.12.2025	296.68	276.11	291.11	277.65	2,277,142.00
18.12.2025	299.23	286.67	287.98	292.00	2,664,794.00
19.12.2025	305.43	293.69	296.67	296.36	22,393,160.00
22.12.2025	302.00	279.00	300.96	282.85	2,401,791.00
23.12.2025	282.85	274.71	278.58	282.80	1,496,387.00
24.12.2025	288.50	281.55	281.55	285.27	1,214,942.00
26.12.2025	289.80	282.68	288.76	286.22	766,201.00

צרו איתנו קשר *5988