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 12.06.2026

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	897.66	897.66	897.66	897.66	0.00
16:50	903	903	903	903	131,002.00
17:00	912.6	912.6	912.6	912.6	102,511.00
17:10	930.32	930.32	930.32	930.32	140,095.00
17:20	933.08	933.08	933.08	933.08	95,595.00
17:30	928.33	928.33	928.33	928.33	66,139.00
17:40	925.7	925.7	925.7	925.7	76,659.00
17:50	914.0001	914.0001	914.0001	914.0001	45,714.00
18:00	922.25	922.25	922.25	922.25	55,996.00
18:10	922.575	922.575	922.575	922.575	27,854.00
18:20	923.99	923.99	923.99	923.99	39,466.00
18:30	924.585	924.585	924.585	924.585	23,460.00
18:40	925.125	925.125	925.125	925.125	29,291.00
18:50	921.01	921.01	921.01	921.01	42,456.00
19:00	920.8	920.8	920.8	920.8	34,569.00
19:10	917.42	917.42	917.42	917.42	34,835.00
19:20	930.79	930.79	930.79	930.79	33,623.00
19:30	925.39	925.39	925.39	925.39	25,164.00
19:40	932.58	932.58	932.58	932.58	23,298.00
19:50	930.13	930.13	930.13	930.13	31,484.00
20:00	931.59	931.59	931.59	931.59	32,462.00
20:10	934.25	934.25	934.25	934.25	39,633.00
20:20	936.99	936.99	936.99	936.99	35,161.00
20:30	938.5	938.5	938.5	938.5	39,943.00
20:40	939.99	939.99	939.99	939.99	37,110.00
20:50	938.86	938.86	938.86	938.86	26,641.00
21:00	938.645	938.645	938.645	938.645	28,523.00
21:10	939.4	939.4	939.4	939.4	34,411.00
21:20	937.88	937.88	937.88	937.88	25,497.00
21:30	938.73	938.73	938.73	938.73	42,200.00
21:40	941.25	941.25	941.25	941.25	32,798.00
21:50	941.145	941.145	941.145	941.145	24,307.00
22:00	941.995	941.995	941.995	941.995	25,854.00
22:10	941.445	941.445	941.445	941.445	42,521.00
22:20	939.7699	939.7699	939.7699	939.7699	27,831.00
22:30	939.99	939.99	939.99	939.99	25,022.00
22:40	939.605	939.605	939.605	939.605	37,459.00
22:50	941.61	941.61	941.61	941.61	56,386.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2026 17:00	903.1099	871	873.34	894.48	40,072,393.00
05.06.2026 17:30	910.66	893.99	893.99	902.77	53,613,097.00
05.06.2026 18:00	902.01	890.5101	898.5782	892.42	39,271,497.00
05.06.2026 18:30	892.87	882.26	890.61	886.55	60,910,794.00
05.06.2026 19:00	887.03	874.46	884.0001	874.46	89,355,758.00
05.06.2026 19:30	875.33	859.61	874.305	866.25	102,740,324.00
05.06.2026 20:00	867.455	858.0001	867.12	865.32	126,423,086.00
05.06.2026 20:30	868.58	860.0081	864.69	865.81	137,980,328.00
05.06.2026 21:00	865.265	855.45	864.615	856.62	114,298,671.00
05.06.2026 21:30	856.48	845.69	856.115	855.72	120,106,023.00
05.06.2026 22:00	859.69	845.725	851.6173	853.24	139,588,157.00
05.06.2026 22:30	854.575	845.43	854.115	847.3	147,255,111.00
08.06.2026 16:30	882.075	856.37	876.55	859.99	13,304,223.00
08.06.2026 17:00	871.39	855.55	857.85	870.38	31,928,364.00
08.06.2026 17:30	891.86	870.89	871	891.86	34,701,341.00
08.06.2026 18:00	894.105	885.935	890.09	885.935	42,754,708.00
08.06.2026 18:30	888.545	882.63	886.2572	886.74	49,524,484.00
08.06.2026 19:00	886.5201	881.024	886.5201	881.024	56,703,866.00
08.06.2026 19:30	884.6524	880.23	880.925	882.06	63,884,940.00
08.06.2026 20:00	881.34	875.32	881.34	878.185	69,538,650.00
08.06.2026 20:30	880.325	873.64	878.2152	878.35	48,369,941.00
08.06.2026 21:00	882.755	877.815	879.015	880.83	56,402,223.00
08.06.2026 21:30	882.96	877.97	880.72	880	59,805,333.00
08.06.2026 22:00	880.74	872.36	880.095	875.39	72,122,495.00
08.06.2026 22:30	879.5	871.89	876.945	876.49	91,535,017.00
09.06.2026 16:30	910.45	879.995	907.22	879.995	4,825,106.00
09.06.2026 17:00	886.385	865.6275	879.85	868.01	9,949,364.00
09.06.2026 17:30	866.87	849.39	864.925	857.41	11,483,050.00
09.06.2026 18:00	866.23	844.465	858.33	844.465	14,100,698.00
09.06.2026 18:30	851.56	833.955	845.97	834.865	23,996,042.00
09.06.2026 19:00	841.1099	816.67	834.7	819.23	34,527,696.00
09.06.2026 19:30	820.96	802.32	817.51	816.7	47,767,104.00
09.06.2026 20:00	837.9999	817.41	819.07	836.24	75,198,203.00
09.06.2026 20:30	845	830.695	836.47	836.245	117,029,821.00
09.06.2026 21:00	843.7799	832.19	836.245	843.7799	96,587,994.00
09.06.2026 21:30	856.105	844.3	845.87	856.105	96,918,479.00
09.06.2026 22:00	859.62	842.9831	854.99	850.46	109,293,647.00
09.06.2026 22:30	851.58	843.63	851.21	846.36	95,488,314.00
10.06.2026 16:30	842.69	809.3199	821.86	831.365	13,550,263.00
10.06.2026 17:00	852.91	825.06	829.075	849.795	24,506,677.00
10.06.2026 17:30	854.685	830.11	849.905	830.525	32,190,626.00
10.06.2026 18:00	838.89	821.4	832.97	825.77	24,608,646.00
10.06.2026 18:30	827.385	811.84	824.22	823.48	32,482,845.00
10.06.2026 19:00	826.22	811.01	826.22	811.505	38,712,823.00
10.06.2026 19:30	817.92	808.0005	811.31	812	39,846,128.00
10.06.2026 20:00	815.49	806.85	814.93	810.35	51,488,140.00
10.06.2026 20:30	824.47	808.67	810.455	823.265	52,205,250.00
10.06.2026 21:00	827.03	819	823.435	819.86	56,403,998.00
10.06.2026 21:30	820.24	812.455	819.65	815.74	65,849,334.00
10.06.2026 22:00	818.6899	810.98	813.9	814.8983	74,000,119.00
10.06.2026 22:30	822.595	812.765	815.215	816.1	106,872,716.00
11.06.2026 16:30	845.7551	823.33	836.155	844.555	6,856,845.00
11.06.2026 17:00	850.71	833.94	844.1	838	14,020,487.00
11.06.2026 17:30	847.81	837.86	838.9475	837.86	18,294,068.00
11.06.2026 18:00	844.715	834.835	836.73	837.78	22,182,541.00
11.06.2026 18:30	846.895	836.516	837.86	844.68	30,595,629.00
11.06.2026 19:00	848.47	840.332	845.24	840.332	22,757,060.00
11.06.2026 19:30	846.515	836.9575	840.4	836.9575	20,181,448.00
11.06.2026 20:00	850.98	832.46	836.79	850.98	30,271,271.00
11.06.2026 20:30	857.47	842.2901	857.47	849.835	39,979,453.00
11.06.2026 21:00	852.29	844.23	850.915	851.075	41,998,236.00
11.06.2026 21:30	858.5	850.51	851.1399	856.4	35,288,025.00
11.06.2026 22:00	865.2	856.19	859.2	864.7	32,965,201.00
11.06.2026 22:30	869.94	860.945	865.5199	869.06	46,182,601.00
12.06.2026 16:30	921.69	869.77	877.95	917.98	16,666,791.00
12.06.2026 17:00	937.9	924.85	924.85	928.17	49,177,152.00
12.06.2026 17:30	929.25	910.59	929.25	921.98	63,064,365.00
12.06.2026 18:00	926.99	920.03	922.215	923.9513	55,912,051.00
12.06.2026 18:30	925.73	916.89	925.03	917.205	71,433,898.00
12.06.2026 19:00	930.79	917.02	919.49	926.6825	99,099,380.00
12.06.2026 19:30	934.48	926.78	927.25	933.2485	122,033,220.00
12.06.2026 20:00	940.03	932.915	933.73	939.46	137,884,775.00
12.06.2026 20:30	941.1018	936.02	938.51	940.44	160,965,689.00
12.06.2026 21:00	942.1769	936.29	941.21	940.81	142,274,640.00
12.06.2026 21:30	943.7655	939.68	940.7101	940.6225	152,923,320.00
12.06.2026 22:00	942.19	937.68	940.66	939.64	105,346,802.00
12.06.2026 22:30	945.375	930.12	939.88	931.17	123,680,998.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.06.2025	131.49	127.61	128.70	131.04	3,524,401.00
17.06.2025	133.50	130.00	130.45	130.87	3,410,750.00
18.06.2025	133.76	130.36	130.87	131.26	2,816,237.00
20.06.2025	132.61	130.32	132.17	130.96	5,983,924.00
23.06.2025	133.89	130.92	132.33	133.08	4,304,073.00
24.06.2025	137.54	133.85	134.00	136.31	4,669,667.00
25.06.2025	138.69	136.28	137.67	138.54	3,574,126.00
26.06.2025	140.80	138.00	138.54	140.69	3,044,535.00
27.06.2025	142.47	140.29	141.58	141.44	4,649,069.00
30.06.2025	144.48	141.58	142.00	144.33	3,662,704.00
01.07.2025	145.73	142.63	143.64	145.04	4,949,372.00
02.07.2025	152.05	144.79	145.04	151.94	6,701,426.00
03.07.2025	152.15	149.24	152.00	149.44	3,619,649.00
07.07.2025	151.80	147.74	149.47	148.39	3,615,628.00
08.07.2025	149.71	143.43	149.06	144.47	4,597,485.00
09.07.2025	145.92	141.71	145.92	142.01	6,193,092.00
10.07.2025	146.24	142.45	144.50	144.50	5,592,557.00
11.07.2025	147.91	143.50	144.00	147.18	2,867,062.00
14.07.2025	149.96	145.62	148.55	149.08	2,855,053.00
15.07.2025	150.96	147.80	150.31	149.05	2,461,087.00
16.07.2025	149.00	145.51	148.98	147.12	2,694,077.00
17.07.2025	149.65	146.35	147.12	146.72	5,152,267.00
18.07.2025	149.91	146.22	147.61	149.08	3,336,380.00
21.07.2025	150.92	148.03	149.46	149.63	3,453,572.00
22.07.2025	149.28	144.76	149.00	146.59	3,044,010.00
23.07.2025	152.83	147.00	147.15	152.76	4,017,041.00
24.07.2025	153.88	151.08	152.23	152.73	2,423,054.00
25.07.2025	153.33	148.43	152.40	150.89	3,125,147.00
28.07.2025	152.04	149.74	151.48	150.46	2,581,625.00
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