גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אריסטה נטוורקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.11.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אריסטה נטוורקס

Arista Networks

מניה ANET ניו-יורק 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	167.485	167.485	167.485	167.485	0.00
16:50	171.2401	171.2401	171.2401	171.2401	254,998.00
17:00	171.355	171.355	171.355	171.355	455,370.00
17:10	170.12	170.12	170.12	170.12	187,559.00
17:20	170.64	170.64	170.64	170.64	336,541.00
17:30	171.09	171.09	171.09	171.09	238,748.00
17:40	168.355	168.355	168.355	168.355	254,412.00
17:50	169.375	169.375	169.375	169.375	113,384.00
18:00	169.175	169.175	169.175	169.175	159,446.00
18:10	169.12	169.12	169.12	169.12	92,837.00
18:20	168.08	168.08	168.08	168.08	145,754.00
18:30	170.07	170.07	170.07	170.07	134,624.00
18:40	170.74	170.74	170.74	170.74	172,370.00
18:50	169.68	169.68	169.68	169.68	92,332.00
19:00	170.37	170.37	170.37	170.37	105,767.00
19:10	169.88	169.88	169.88	169.88	143,268.00
19:20	170.76	170.76	170.76	170.76	53,011.00
19:30	170.215	170.215	170.215	170.215	58,697.00
19:40	169.57	169.57	169.57	169.57	44,197.00
19:50	168.6175	168.6175	168.6175	168.6175	144,001.00
20:00	168.3822	168.3822	168.3822	168.3822	42,925.00
20:10	168.75	168.75	168.75	168.75	105,169.00
20:20	168.825	168.825	168.825	168.825	53,855.00
20:30	168.63	168.63	168.63	168.63	49,040.00
20:40	169.675	169.675	169.675	169.675	61,575.00
20:50	169.255	169.255	169.255	169.255	62,021.00
21:00	170.14	170.14	170.14	170.14	155,855.00
21:10	170.54	170.54	170.54	170.54	68,808.00
21:20	170.9	170.9	170.9	170.9	70,048.00
21:30	169.7825	169.7825	169.7825	169.7825	73,920.00
21:40	169.7342	169.7342	169.7342	169.7342	96,020.00
21:50	169.99	169.99	169.99	169.99	53,623.00
22:00	170.14	170.14	170.14	170.14	177,761.00
22:10	170.03	170.03	170.03	170.03	120,935.00
22:20	170.2811	170.2811	170.2811	170.2811	101,134.00
22:30	170.34	170.34	170.34	170.34	62,039.00
22:40	170.35	170.35	170.35	170.35	131,071.00
22:50	170.165	170.165	170.165	170.165	134,452.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2026 17:00	170.2741	168.705	169.4	169.78	11,392,569.00
03.11.2026 17:30	170.055	169.23	169.78	169.94	14,592,202.00
03.11.2026 18:00	170.18	168.61	169.94	169.11	15,435,741.00
03.11.2026 18:30	169.425	168.385	168.59	169.18	15,206,175.00
03.11.2026 19:00	169.57	168.99	169.07	169.3	20,609,486.00
03.11.2026 19:30	169.31	168.3201	169.26	168.695	33,741,286.00
03.11.2026 20:00	169.03	167.87	168.785	168.15	43,792,670.00
03.11.2026 20:30	168.62	167.88	168.15	168.56	25,543,085.00
03.11.2026 21:00	168.87	167.75	168.605	168.46	39,316,536.00
03.11.2026 21:30	170.5	168.49	168.57	170	56,357,990.00
03.11.2026 22:00	169.88	168.66	169.88	168.885	60,241,503.00
03.11.2026 22:30	169.43	168.08	168.93	169.29	28,313,406.00
04.11.2026 16:30	188.38	178.935	179.025	187.7001	20,865,771.00
04.11.2026 17:00	188	184.4519	187.015	186.655	51,901,987.00
04.11.2026 17:30	186.695	177	186.695	178.3464	68,353,820.00
04.11.2026 18:00	181.22	177.8	179.165	178.57	44,113,112.00
04.11.2026 18:30	181.65	178.505	178.505	180.13	78,337,024.00
04.11.2026 19:00	180.39	177.63	180.32	179.15	81,156,735.00
04.11.2026 19:30	179.4697	177.6444	179.2	179.43	113,743,250.00
04.11.2026 20:00	180.3	178.9775	179.52	179.955	131,556,402.00
04.11.2026 20:30	180.115	178.48	179.955	179.09	135,928,971.00
04.11.2026 21:00	181.19	179.0344	179.1025	180.14	130,374,954.00
04.11.2026 21:30	180.32	178.455	180.01	178.62	146,628,147.00
04.11.2026 22:00	179.055	177.87	178.6698	178.52	129,551,433.00
04.11.2026 22:30	179.705	177.34	178.895	178.59	144,075,489.00
05.11.2026 16:30	171.7	163.93	166.76	164.23	9,262,970.00
05.11.2026 17:00	167.195	162.295	164.585	163.6525	15,897,611.00
05.11.2026 17:30	164.48	159.315	163.5	160.21	29,650,139.00
05.11.2026 18:00	165.195	158.45	160.62	165.13	43,848,165.00
05.11.2026 18:30	165.73	162.29	165.21	162.68	48,814,062.00
05.11.2026 19:00	162.96	161.13	162.17	161.51	45,307,541.00
05.11.2026 19:30	161.765	160.4175	161.635	160.51	51,667,784.00
05.11.2026 20:00	161.1	159.295	160.025	160.02	62,330,472.00
05.11.2026 20:30	159.85	158.63	159.79	159.725	67,797,703.00
05.11.2026 21:00	162.01	158.85	159.425	160.39	64,653,417.00
05.11.2026 21:30	162.81	160.12	160.1301	162.375	77,381,021.00
05.11.2026 22:00	162.5	160.02	162.31	160.13	76,454,040.00
05.11.2026 22:30	161.1499	159.2307	159.52	159.2307	82,414,476.00
06.11.2026 16:30	173.2	167.4801	172.89	171.52	12,928,865.00
06.11.2026 17:00	171.535	169.515	171.535	170.45	25,725,296.00
06.11.2026 17:30	170.745	168.14	170.11	168.865	39,005,149.00
06.11.2026 18:00	170.91	167.74	168.75	170.87	45,852,710.00
06.11.2026 18:30	171.37	169.67	170.955	170.955	47,642,285.00
06.11.2026 19:00	170.92	169.765	170.86	170.59	48,510,748.00
06.11.2026 19:30	170.6999	168.09	170.48	169.45	61,786,373.00
06.11.2026 20:00	169.17	168.35	168.97	168.855	67,846,876.00
06.11.2026 20:30	170.55	168.76	168.85	170.51	73,107,001.00
06.11.2026 21:00	171.02	169.76	170.455	170.015	63,332,772.00
06.11.2026 21:30	170.44	169.63	169.73	170.415	68,419,492.00
06.11.2026 22:00	170.865	169.925	170.445	170.26	80,613,080.00
06.11.2026 22:30	170.57	169.015	170.325	170.175	81,287,503.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.11.2025	138.98	134.59	137.75	137.27	4,160,384.00
11.11.2025	136.38	132.41	134.91	134.98	4,126,112.00
12.11.2025	136.60	133.78	136.39	135.00	3,237,039.00
13.11.2025	135.58	129.17	133.25	130.28	5,761,033.00
14.11.2025	135.37	125.36	126.61	131.31	5,996,857.00
17.11.2025	133.32	125.40	131.70	127.27	6,988,356.00
18.11.2025	127.54	122.08	125.71	123.46	6,261,637.00
19.11.2025	126.56	122.90	123.28	124.79	3,782,327.00
20.11.2025	131.79	118.90	129.93	119.58	6,666,623.00
21.11.2025	120.00	114.52	118.28	117.42	7,776,540.00
24.11.2025	122.42	118.20	118.71	122.08	6,162,671.00
25.11.2025	125.91	122.40	122.64	125.02	3,954,534.00
26.11.2025	128.48	125.25	128.37	127.65	3,114,381.00
28.11.2025	131.40	128.12	128.83	130.67	1,915,610.00
01.12.2025	129.50	126.14	129.24	128.16	2,363,551.00
02.12.2025	131.04	126.27	129.75	127.16	3,074,639.00
03.12.2025	128.50	123.75	127.09	127.82	3,012,424.00
04.12.2025	130.78	126.74	127.01	128.60	2,396,465.00
05.12.2025	129.66	126.84	129.09	128.57	2,719,285.00
08.12.2025	133.57	128.21	129.55	129.14	4,498,636.00
09.12.2025	130.80	127.32	128.60	130.04	2,808,661.00
10.12.2025	134.44	130.35	131.05	132.39	2,989,563.00
11.12.2025	136.15	128.95	135.95	134.42	3,640,687.00
12.12.2025	134.05	124.30	132.90	124.74	4,694,903.00
15.12.2025	127.33	123.61	125.63	125.88	3,456,756.00
16.12.2025	127.84	124.20	126.14	126.12	3,890,821.00
17.12.2025	126.83	121.63	126.34	122.36	4,583,787.00
18.12.2025	127.16	123.88	125.80	124.63	3,048,062.00
19.12.2025	132.52	125.01	125.37	131.15	5,457,861.00
22.12.2025	134.00	130.22	133.27	130.70	2,827,881.00
23.12.2025	131.72	129.25	129.31	131.32	1,425,585.00
24.12.2025	131.50	130.11	131.15	130.85	955,919.00
26.12.2025	132.13	130.45	131.09	131.86	1,186,408.00
29.12.2025	135.30	131.04	131.20	134.21	2,982,360.00
30.12.2025	134.45	132.38	134.34	132.47	1,924,848.00
31.12.2025	132.83	130.88	132.73	130.97	1,747,851.00
02.01.2026	136.09	132.18	133.58	133.58	2,678,244.00
05.01.2026	141.40	134.51	137.95	137.20	5,098,020.00
06.01.2026	137.93	132.50	137.85	132.58	3,954,728.00
07.01.2026	131.65	128.64	130.57	130.09	4,058,757.00
08.01.2026	129.60	122.81	129.25	123.70	5,230,135.00
09.01.2026	124.82	121.90	124.57	122.90	4,984,952.00
12.01.2026	124.46	120.00	121.66	123.41	4,802,235.00
13.01.2026	130.68	123.05	123.88	129.95	4,621,583.00
14.01.2026	129.74	123.36	129.24	125.15	4,023,135.00
15.01.2026	133.34	127.37	127.80	130.66	4,826,713.00
16.01.2026	132.56	129.33	132.18	129.84	2,833,158.00
20.01.2026	130.38	126.11	126.64	127.52	3,349,339.00
21.01.2026	129.55	125.04	127.78	127.26	3,258,417.00
22.01.2026	146.40	137.42	138.88	138.41	8,443,690.00
23.01.2026	138.90	134.86	138.21	136.41	4,082,394.00
26.01.2026	146.40	139.33	139.46	143.75	5,536,161.00
27.01.2026	149.27	143.81	144.85	146.68	4,994,599.00
28.01.2026	151.80	145.57	149.81	150.12	4,502,219.00
29.01.2026	151.48	145.33	150.38	148.14	4,917,698.00
30.01.2026	148.06	141.44	145.66	141.89	3,363,529.00
02.02.2026	143.03	138.22	141.04	138.33	4,106,072.00
03.02.2026	143.27	135.33	140.86	139.30	5,210,534.00
04.02.2026	139.37	129.24	138.45	130.38	8,125,278.00
05.02.2026	130.31	125.34	127.98	128.64	5,472,436.00
06.02.2026	137.61	130.32	130.94	137.42	4,985,299.00
09.02.2026	142.27	136.05	137.30	141.73	3,595,517.00
10.02.2026	145.04	141.80	144.00	143.48	3,541,306.00
11.02.2026	145.21	138.22	145.24	140.74	3,638,642.00
12.02.2026	138.50	132.01	137.22	135.09	8,875,959.00
13.02.2026	148.77	138.00	147.16	141.60	12,097,190.00
17.02.2026	145.00	140.00	140.24	142.62	4,476,820.00
18.02.2026	141.89	136.69	141.04	139.47	5,639,076.00
19.02.2026	140.32	135.37	138.59	137.19	2,733,364.00
20.02.2026	138.33	132.22	136.05	132.83	4,130,220.00
23.02.2026	131.63	126.26	131.05	127.43	5,039,938.00
24.02.2026	130.18	124.38	130.00	128.77	4,253,847.00
25.02.2026	133.78	128.64	129.50	132.89	4,309,216.00
26.02.2026	132.22	126.98	132.03	130.22	3,595,590.00
27.02.2026	133.58	127.50	127.93	133.44	4,195,379.00
02.03.2026	130.69	127.26	129.70	129.26	3,423,842.00
03.03.2026	126.82	122.37	125.51	124.55	3,127,108.00
04.03.2026	135.56	127.40	127.40	134.81	3,791,584.00
05.03.2026	139.48	134.00	135.38	139.40	4,330,214.00
06.03.2026	139.01	132.74	136.50	132.90	3,252,844.00
09.03.2026	137.68	129.79	130.31	137.17	3,748,367.00
10.03.2026	141.77	138.00	138.49	139.62	2,884,801.00
11.03.2026	141.12	137.65	139.60	138.28	2,033,711.00
12.03.2026	137.75	133.69	137.46	134.06	2,517,401.00
13.03.2026	137.60	130.51	135.11	133.53	3,085,438.00
16.03.2026	136.27	131.91	134.41	135.41	4,896,448.00
17.03.2026	136.70	132.34	135.01	133.14	3,339,601.00
18.03.2026	137.52	133.55	134.00	136.21	2,534,040.00
19.03.2026	136.57	132.35	133.41	136.24	2,167,767.00
20.03.2026	135.29	128.92	134.85	131.20	5,198,750.00
23.03.2026	138.21	132.24	133.41	135.94	3,271,009.00
24.03.2026	135.70	129.19	134.00	130.79	4,400,103.00
25.03.2026	135.07	131.15	133.60	135.07	2,830,857.00
26.03.2026	132.46	122.51	132.05	122.64	3,898,148.00
27.03.2026	123.72	120.34	121.25	120.77	3,232,207.00
30.03.2026	123.33	115.42	122.08	116.21	3,746,968.00
31.03.2026	123.45	117.42	118.54	122.81	4,114,836.00
01.04.2026	127.25	124.66	126.31	124.84	2,746,963.00
02.04.2026	127.20	119.79	121.10	126.67	2,729,361.00
06.04.2026	128.16	125.17	127.31	126.22	1,595,945.00
07.04.2026	133.70	127.69	128.27	133.63	2,900,640.00
08.04.2026	146.15	141.12	142.84	145.05	6,379,142.00
09.04.2026	146.19	141.11	145.44	146.05	4,219,417.00
10.04.2026	149.34	145.40	147.54	147.41	3,737,617.00
13.04.2026	152.14	144.80	145.79	151.90	3,906,821.00
14.04.2026	155.41	150.99	153.96	154.43	3,866,280.00
15.04.2026	155.23	150.52	154.91	154.28	3,164,040.00
16.04.2026	161.01	153.38	155.85	161.00	4,122,499.00
17.04.2026	165.28	160.47	162.28	164.26	3,843,938.00
20.04.2026	167.90	164.73	165.00	166.90	3,195,202.00
21.04.2026	173.85	167.22	170.00	172.94	4,656,586.00
22.04.2026	178.48	171.14	174.79	177.71	4,037,436.00
23.04.2026	177.75	169.38	177.63	172.41	4,111,689.00
24.04.2026	179.79	173.52	174.90	176.92	3,976,132.00
27.04.2026	176.72	168.51	176.70	172.46	3,679,268.00
28.04.2026	167.82	162.25	165.64	165.30	3,742,813.00
29.04.2026	168.73	163.42	165.98	168.71	3,151,134.00
30.04.2026	173.55	167.76	172.10	172.73	2,914,669.00
01.05.2026	177.18	172.32	172.71	172.76	4,761,742.00
05.05.2026	177.11	169.92	177.19	170.24	6,539,686.00
06.05.2026	154.83	140.58	152.48	147.06	19,574,980.00
07.05.2026	149.44	139.68	149.01	141.79	9,494,248.00
08.05.2026	143.99	138.60	142.75	141.77	12,837,460.00
11.05.2026	142.62	135.13	141.42	136.43	10,568,570.00
12.05.2026	142.94	135.37	136.50	142.61	6,626,669.00
13.05.2026	147.31	140.30	144.80	140.68	7,221,476.00
14.05.2026	147.89	141.00	142.32	147.80	8,055,174.00
15.05.2026	145.90	141.78	144.68	141.97	5,133,349.00
18.05.2026	143.67	138.64	143.51	141.71	3,599,394.00
19.05.2026	142.50	137.00	139.70	141.61	4,408,866.00
20.05.2026	143.22	137.54	142.37	140.50	4,723,167.00
21.05.2026	148.98	139.13	139.34	148.53	5,559,979.00
22.05.2026	154.39	149.00	152.45	154.00	5,325,918.00
26.05.2026	160.14	153.89	157.13	158.06	6,229,756.00
27.05.2026	158.08	153.57	157.57	154.41	3,606,646.00
28.05.2026	156.38	150.66	153.96	155.26	3,601,777.00
29.05.2026	161.50	155.84	157.31	159.50	7,128,810.00
01.06.2026	172.33	161.28	162.14	170.71	4,887,315.00
02.06.2026	177.48	170.69	170.69	175.30	4,653,064.00
03.06.2026	177.48	168.71	175.85	174.50	3,643,386.00
04.06.2026	167.79	157.43	165.00	166.15	5,465,691.00
05.06.2026	161.19	152.19	160.46	154.21	4,484,297.00
08.06.2026	159.23	153.25	156.30	156.40	2,927,349.00
09.06.2026	158.99	145.37	157.76	152.20	4,046,189.00
10.06.2026	154.97	149.00	150.70	151.69	3,724,865.00
11.06.2026	157.07	150.28	153.32	156.32	2,491,687.00
12.06.2026	165.25	159.13	160.40	163.23	2,918,641.00
15.06.2026	169.27	163.51	166.64	169.10	3,847,138.00
16.06.2026	171.21	166.78	169.80	168.01	3,943,853.00
17.06.2026	171.29	163.93	169.74	164.93	2,803,737.00
18.06.2026	171.84	167.59	171.20	169.67	3,783,167.00
22.06.2026	175.17	166.66	170.73	174.62	4,699,334.00
23.06.2026	165.43	159.36	165.23	162.32	3,645,176.00
24.06.2026	165.68	160.57	161.66	161.85	3,139,346.00
25.06.2026	170.16	159.46	166.80	165.70	3,782,402.00
26.06.2026	161.23	154.74	160.00	157.63	5,407,296.00
29.06.2026	165.66	155.22	158.27	164.10	4,141,061.00
30.06.2026	172.55	162.70	164.74	169.87	4,492,620.00
01.07.2026	170.50	159.20	164.11	166.68	4,384,153.00
02.07.2026	167.74	156.67	166.36	160.01	5,006,192.00
06.07.2026	177.16	161.42	162.24	173.24	3,919,507.00
07.07.2026	169.22	162.61	170.76	166.44	4,897,209.00
08.07.2026	176.04	166.04	166.45	174.18	2,742,944.00
09.07.2026	189.82	179.80	187.62	184.65	5,146,848.00
10.07.2026	187.23	182.50	184.31	186.89	2,161,888.00
13.07.2026	189.56	180.50	185.96	181.08	4,938,257.00
14.07.2026	185.59	175.69	183.33	182.55	3,785,382.00
15.07.2026	186.15	166.50	183.94	171.89	4,117,327.00
16.07.2026	170.28	163.97	169.35	168.47	3,831,213.00
17.07.2026	171.43	157.17	162.80	168.62	3,488,003.00
20.07.2026	172.60	168.33	169.05	169.34	2,634,467.00
21.07.2026	177.88	172.10	174.47	174.67	3,397,615.00
22.07.2026	176.37	170.00	171.15	174.94	1,569,570.00
23.07.2026	179.43	172.97	173.50	176.56	2,370,652.00
24.07.2026	177.46	170.91	174.01	173.72	2,245,203.00
27.07.2026	176.68	165.90	175.21	170.77	3,042,011.00
28.07.2026	169.94	159.27	165.68	169.68	3,636,832.00
29.07.2026	169.33	156.87	169.01	157.80	4,138,930.00
30.07.2026	171.51	164.48	164.85	170.91	3,627,816.00
31.07.2026	183.51	175.71	177.65	180.34	4,679,938.00
03.08.2026	186.57	173.45	174.93	184.91	4,184,884.00
04.08.2026	194.35	187.01	187.70	190.55	6,229,748.00
05.08.2026	214.84	191.01	207.86	197.33	10,775,790.00
06.08.2026	197.11	189.43	192.40	192.30	3,960,682.00
07.08.2026	198.00	187.52	198.00	188.65	3,720,865.00
10.08.2026	195.70	187.03	192.50	191.77	2,590,559.00
11.08.2026	198.92	190.48	194.51	197.73	3,096,040.00
12.08.2026	211.45	203.76	206.00	210.55	5,870,094.00
13.08.2026	210.11	203.55	209.89	203.66	4,335,466.00
14.08.2026	205.27	198.24	204.61	198.78	2,118,551.00
17.08.2026	202.26	198.34	201.10	201.82	3,098,046.00
18.08.2026	197.99	189.68	195.18	193.09	5,265,115.00
19.08.2026	195.50	184.51	195.45	186.45	3,013,255.00
20.08.2026	187.24	183.64	185.77	183.75	1,843,076.00
21.08.2026	190.44	183.59	183.82	188.80	3,955,948.00
24.08.2026	190.22	186.00	186.44	188.16	2,656,728.00
25.08.2026	193.15	188.06	192.35	190.95	2,095,711.00
26.08.2026	203.35	190.90	191.21	202.29	3,547,061.00
27.08.2026	206.13	199.21	206.00	201.03	2,405,634.00
28.08.2026	200.00	194.61	199.81	195.31	1,547,507.00
31.08.2026	197.97	193.91	195.97	195.69	2,283,305.00
01.09.2026	196.50	188.56	195.74	189.14	1,834,985.00
02.09.2026	189.89	184.08	188.84	186.13	2,032,594.00
03.09.2026	192.00	181.27	185.45	191.43	2,089,720.00
04.09.2026	197.10	190.56	192.80	193.75	1,809,181.00
08.09.2026	200.67	194.72	196.81	194.95	2,129,129.00
09.09.2026	196.96	192.06	195.36	192.96	1,685,292.00
10.09.2026	193.04	187.89	189.25	189.04	1,135,270.00
11.09.2026	200.22	192.10	192.11	199.45	2,307,310.00
14.09.2026	191.10	186.11	188.70	187.81	2,705,258.00
15.09.2026	194.69	190.90	191.41	192.82	2,917,975.00
16.09.2026	200.25	195.08	197.44	197.68	2,205,668.00
17.09.2026	204.91	192.98	202.00	199.54	3,273,968.00
18.09.2026	202.58	196.89	202.52	199.49	4,214,765.00

צרו איתנו קשר *5988