גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אריסטה נטוורקס

Arista Networks

מניה ANET ניו-יורק USD

שער

99.00

שינוי

-3.24%

שינוי ב USD

-3.31

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	101.65	101.65	101.65	101.65	0.00
16:50	101.3676	101.3676	101.3676	101.3676	230,756.00
17:00	101.295	101.295	101.295	101.295	127,380.00
17:10	101.38	101.38	101.38	101.38	171,652.00
17:20	101.16	101.16	101.16	101.16	120,135.00
17:30	100.08	100.08	100.08	100.08	186,509.00
17:40	99.485	99.485	99.485	99.485	235,517.00
17:50	98.63	98.63	98.63	98.63	390,359.00
18:00	99.055	99.055	99.055	99.055	274,176.00
18:10	98.635	98.635	98.635	98.635	170,268.00
18:20	97.92	97.92	97.92	97.92	304,256.00
18:30	98.145	98.145	98.145	98.145	232,785.00
18:40	98.4724	98.4724	98.4724	98.4724	177,453.00
18:50	97.71	97.71	97.71	97.71	137,766.00
19:00	98.024	98.024	98.024	98.024	188,605.00
19:10	97.83	97.83	97.83	97.83	170,196.00
19:20	98.35	98.35	98.35	98.35	193,109.00
19:30	98.37	98.37	98.37	98.37	207,314.00
19:40	98.68	98.68	98.68	98.68	185,271.00
19:50	98.67	98.67	98.67	98.67	138,639.00
20:00	98.93	98.93	98.93	98.93	135,163.00
20:10	99.335	99.335	99.335	99.335	156,485.00
20:20	99.2492	99.2492	99.2492	99.2492	136,490.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	101.66	100.96	101.09	101.5495	6,611,970.00
27.06.2025 17:30	101.72	100.79	101.49	100.79	9,896,009.00
27.06.2025 18:00	100.89	99.76	100.71	99.76	14,832,299.00
27.06.2025 18:30	100.14	99.6	99.77	99.68	20,794,424.00
27.06.2025 19:00	100.51	99.68	99.68	100.45	25,184,981.00
27.06.2025 19:30	100.565	100.26	100.415	100.43	19,695,742.00
27.06.2025 20:00	100.49	100.11	100.34	100.33	35,307,072.00
27.06.2025 20:30	100.54	100.04	100.2981	100.28	30,179,364.00
27.06.2025 21:00	100.36	99.355	100.275	99.355	27,483,763.00
27.06.2025 21:30	99.5	98.89	99.31	98.96	31,305,226.00
27.06.2025 22:00	99.3801	98.9	99.115	98.95	40,248,949.00
27.06.2025 22:30	99.39	98.95	98.98	99.37	32,146,868.00
30.06.2025 16:30	102.2	101.24	102.05	102.18	4,706,717.00
30.06.2025 17:00	102.4912	101.72	102.06	101.97	9,555,541.00
30.06.2025 17:30	102.195	101.7844	102.04	102.1	8,359,850.00
30.06.2025 18:00	102.66	102.005	102.005	102.4	12,418,233.00
30.06.2025 18:30	103.13	102.525	102.525	102.84	17,613,956.00
30.06.2025 19:00	102.89	102.39	102.8	102.65	29,965,140.00
30.06.2025 19:30	103.08	102.67	102.67	102.8	36,231,351.00
30.06.2025 20:00	102.87	102.6	102.84	102.66	40,842,398.00
30.06.2025 20:30	102.925	102.63	102.71	102.84	36,535,571.00
30.06.2025 21:00	102.96	102.65	102.82	102.855	50,911,164.00
30.06.2025 21:30	102.835	102.385	102.835	102.6077	43,878,659.00
30.06.2025 22:00	102.815	102.5	102.725	102.5	48,627,417.00
30.06.2025 22:30	102.735	102.211	102.41	102.32	44,268,196.00
01.07.2025 16:30	102.475	101.1202	102.06	101.415	1,868,328.00
01.07.2025 17:00	101.491	99.615	101.46	99.615	2,902,642.00
01.07.2025 17:30	99.67	98.455	99.52	98.77	5,363,873.00
01.07.2025 18:00	98.98	97.73	98.775	98.455	10,926,357.00
01.07.2025 18:30	98.55	97.38	98.485	98.015	15,025,997.00
01.07.2025 19:00	98.565	97.74	97.963	98.485	20,155,125.00
01.07.2025 19:30	99.06	98.4158	98.44	98.92	27,654,655.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	363.28	354.92	357.35	357.01	1,562,906.00
03.07.2024	365.42	356.49	358.00	365.42	1,210,108.00
05.07.2024	367.25	361.09	366.48	366.14	1,356,714.00
08.07.2024	373.98	366.07	366.15	371.07	1,560,130.00
09.07.2024	376.50	365.64	371.93	365.75	1,994,681.00
10.07.2024	368.18	355.87	366.96	363.75	2,215,623.00
11.07.2024	365.00	355.36	364.09	359.59	1,941,953.00
12.07.2024	366.40	357.29	358.13	361.75	1,239,471.00
15.07.2024	367.10	358.89	365.07	360.42	1,213,409.00
16.07.2024	363.67	356.28	361.81	358.23	1,608,868.00
17.07.2024	352.50	335.92	350.71	336.68	3,098,163.00
18.07.2024	339.96	326.69	338.66	332.63	2,462,128.00
19.07.2024	336.27	330.03	332.64	330.56	1,346,282.00
22.07.2024	-99.99	-99.99	335.66	339.35	0.00
23.07.2024	348.88	340.20	342.23	346.65	1,219,073.00
24.07.2024	344.60	324.11	340.85	325.87	2,593,867.00
25.07.2024	327.01	308.90	327.00	314.12	4,411,040.00
26.07.2024	322.82	317.18	318.44	319.21	2,343,805.00
29.07.2024	328.01	319.97	321.10	320.55	2,757,806.00
30.07.2024	324.68	307.12	321.65	311.42	4,099,629.00
31.07.2024	349.70	331.00	338.00	346.55	5,538,198.00
01.08.2024	364.15	332.14	350.50	338.64	4,238,417.00
02.08.2024	325.00	311.40	320.00	319.34	2,697,783.00
05.08.2024	317.66	291.95	300.00	314.93	2,613,550.00
06.08.2024	329.19	313.07	320.15	323.54	1,640,807.00
07.08.2024	336.07	315.71	331.37	317.33	2,018,282.00
08.08.2024	334.70	319.96	324.39	334.50	1,423,751.00
09.08.2024	340.49	332.00	332.00	335.81	1,592,918.00
12.08.2024	343.12	335.38	337.00	338.33	908,900.00
13.08.2024	346.64	339.42	339.42	346.19	1,392,028.00
14.08.2024	353.89	345.21	348.60	348.65	1,682,121.00
15.08.2024	358.68	353.35	355.00	356.60	1,274,326.00
16.08.2024	357.00	352.20	354.85	353.89	1,262,437.00
19.08.2024	353.17	342.76	352.00	352.06	1,373,618.00
20.08.2024	358.00	352.11	353.60	353.79	1,058,892.00
21.08.2024	357.05	351.07	351.63	355.89	1,192,924.00
22.08.2024	358.40	351.47	355.99	352.17	1,102,767.00
23.08.2024	358.24	350.29	355.00	355.13	964,441.00
26.08.2024	358.00	342.21	357.30	344.69	1,363,710.00
27.08.2024	348.08	337.80	341.35	345.62	1,168,321.00
28.08.2024	348.00	336.68	345.42	341.16	1,087,273.00
29.08.2024	353.87	340.36	340.62	346.59	1,723,418.00
30.08.2024	353.67	345.00	351.00	353.38	1,547,926.00
03.09.2024	353.00	324.60	351.09	326.72	2,529,827.00
04.09.2024	330.49	321.59	324.00	326.05	1,364,640.00
05.09.2024	330.15	320.10	321.32	328.44	1,612,338.00
06.09.2024	328.11	313.02	323.05	314.31	2,187,168.00
09.09.2024	325.78	318.98	319.92	324.77	1,287,096.00
10.09.2024	329.17	322.27	325.00	326.75	1,145,135.00
11.09.2024	344.02	324.18	327.49	342.93	2,419,819.00
12.09.2024	357.76	339.75	342.80	355.36	1,763,449.00
13.09.2024	364.03	357.05	359.95	359.76	1,472,765.00
16.09.2024	360.12	351.47	355.13	359.16	839,166.00
17.09.2024	368.14	360.50	365.00	360.95	1,050,885.00
18.09.2024	368.16	357.45	362.06	361.71	1,036,249.00
19.09.2024	380.54	371.42	372.78	379.32	1,955,259.00
20.09.2024	385.50	377.07	377.48	384.46	2,720,800.00
23.09.2024	390.00	382.58	387.81	385.57	1,298,397.00
24.09.2024	388.29	379.40	388.29	385.07	1,502,095.00
25.09.2024	389.81	383.97	384.73	388.21	1,138,908.00
26.09.2024	395.82	382.14	393.70	386.30	1,310,774.00
27.09.2024	386.24	376.35	385.49	380.26	1,818,402.00
30.09.2024	384.38	376.50	378.02	383.82	1,111,938.00
01.10.2024	390.83	378.46	388.37	381.85	1,030,268.00
02.10.2024	390.42	379.32	381.45	389.62	1,084,317.00
03.10.2024	395.82	387.59	388.75	390.11	1,130,873.00
04.10.2024	396.80	388.33	396.00	395.97	1,062,784.00
07.10.2024	399.48	390.23	394.00	392.54	1,214,768.00
08.10.2024	402.00	394.50	398.26	400.22	1,560,695.00
09.10.2024	409.20	396.12	398.70	406.93	1,913,904.00
10.10.2024	410.71	402.59	403.56	409.76	1,380,023.00
11.10.2024	417.71	409.95	410.40	416.93	1,682,529.00
14.10.2024	422.73	413.34	419.17	413.47	1,240,533.00
15.10.2024	414.60	382.31	414.00	392.31	4,018,116.00
16.10.2024	406.35	394.82	395.18	406.08	1,700,759.00
17.10.2024	416.00	407.32	412.00	407.39	1,317,305.00
18.10.2024	408.36	399.57	408.36	402.00	1,538,883.00
21.10.2024	408.27	401.52	403.24	406.01	1,569,866.00
22.10.2024	402.29	393.12	398.01	396.56	2,358,031.00
23.10.2024	401.39	391.50	395.34	394.04	1,157,623.00
24.10.2024	398.38	394.30	396.51	395.70	1,112,484.00
25.10.2024	400.77	393.40	399.90	394.09	1,164,389.00
28.10.2024	400.50	390.78	399.86	392.38	1,031,356.00
29.10.2024	404.27	393.02	393.28	401.57	1,160,030.00
30.10.2024	401.27	393.91	400.44	396.00	1,053,238.00
31.10.2024	390.87	381.88	390.47	386.44	2,341,908.00
04.11.2024	400.59	393.14	398.04	394.88	1,152,311.00
05.11.2024	405.36	396.94	397.56	405.12	1,142,981.00
06.11.2024	424.01	413.17	419.98	423.12	1,810,966.00
07.11.2024	431.97	424.63	427.02	431.02	2,952,397.00
11.11.2024	408.28	390.22	405.32	397.31	2,872,371.00
12.11.2024	401.95	393.72	399.10	395.55	3,197,913.00
13.11.2024	403.77	392.17	397.24	398.81	3,010,831.00
14.11.2024	395.35	384.49	393.00	385.95	2,868,900.00
15.11.2024	383.89	372.24	383.89	374.39	2,999,657.00
18.11.2024	379.90	369.26	379.90	370.47	2,606,341.00
19.11.2024	380.26	368.40	370.70	377.70	3,220,738.00
20.11.2024	382.64	375.00	380.00	381.71	1,938,843.00
21.11.2024	405.34	391.03	392.00	404.97	3,293,469.00
22.11.2024	407.80	399.73	405.00	406.48	1,888,256.00
25.11.2024	412.75	395.52	410.18	399.72	2,395,734.00
26.11.2024	413.90	402.48	403.48	408.33	2,103,297.00
27.11.2024	406.93	394.18	406.51	402.29	1,704,748.00
29.11.2024	408.98	403.81	406.99	405.82	1,282,795.00
02.12.2024	416.74	405.82	405.83	410.10	1,283,395.00
03.12.2024	416.20	406.40	407.94	414.46	1,773,431.00
04.12.2024	108.97	104.01	106.01	105.43	4,399,013.00
05.12.2024	108.14	102.44	103.41	106.83	6,518,865.00
06.12.2024	110.74	105.10	106.83	108.25	10,008,320.00
09.12.2024	109.00	103.66	108.50	105.92	6,695,462.00
10.12.2024	107.74	104.19	105.92	104.78	4,591,074.00
11.12.2024	108.20	104.74	105.43	107.23	4,583,748.00
12.12.2024	108.15	105.48	106.20	106.88	4,298,253.00
13.12.2024	112.77	109.88	111.37	112.37	9,060,939.00
16.12.2024	116.94	113.19	113.38	116.53	10,101,070.00
17.12.2024	115.43	112.02	114.99	112.95	7,583,085.00
18.12.2024	114.40	107.68	113.28	108.07	6,327,925.00
19.12.2024	112.12	108.13	110.31	109.07	6,340,675.00
20.12.2024	114.40	107.00	107.82	112.81	10,410,450.00
23.12.2024	113.69	111.51	112.81	113.09	3,720,560.00
24.12.2024	114.77	112.85	113.00	114.65	2,044,228.00
26.12.2024	115.07	113.66	114.00	114.86	3,072,685.00
27.12.2024	114.10	111.65	113.67	113.03	3,164,818.00
30.12.2024	112.11	109.57	110.69	111.45	3,423,227.00
31.12.2024	111.84	109.88	111.45	110.53	3,387,404.00
06.01.2025	119.53	117.17	117.70	118.98	9,112,861.00
07.01.2025	120.28	114.62	119.69	115.29	6,123,390.00
08.01.2025	116.27	113.45	115.15	115.51	5,352,800.00
10.01.2025	116.08	112.65	115.25	114.34	5,359,184.00
13.01.2025	113.06	109.09	110.11	112.64	5,367,372.00
14.01.2025	115.20	112.78	114.61	114.91	5,949,140.00
15.01.2025	117.25	115.07	116.47	116.10	7,169,521.00
16.01.2025	119.89	116.38	117.32	118.13	6,215,708.00
17.01.2025	120.98	118.69	119.90	119.95	5,773,362.00
21.01.2025	121.92	119.50	121.56	121.50	6,328,857.00
22.01.2025	131.18	125.20	126.18	129.82	9,739,239.00
23.01.2025	129.26	126.72	128.34	129.12	5,441,900.00
24.01.2025	133.57	128.40	133.31	129.17	7,950,815.00
27.01.2025	112.27	97.68	109.62	100.30	31,269,830.00
28.01.2025	106.70	99.68	105.02	106.54	20,647,400.00
29.01.2025	110.45	106.62	107.38	107.84	12,971,940.00
30.01.2025	116.99	112.35	114.77	113.86	12,535,040.00
31.01.2025	118.34	113.31	115.40	115.23	10,344,140.00
03.02.2025	111.90	108.80	109.67	111.33	3,365,471.00
04.02.2025	113.10	109.04	113.00	112.32	6,065,301.00
05.02.2025	115.78	112.93	114.72	114.87	3,584,007.00
06.02.2025	117.22	113.97	116.88	115.27	5,410,828.00
07.02.2025	120.32	116.51	116.85	118.47	8,683,699.00
10.02.2025	121.01	118.67	120.00	120.23	5,112,580.00
11.02.2025	119.29	115.67	117.90	116.84	5,480,184.00
12.02.2025	114.04	108.90	111.84	109.64	13,535,190.00
13.02.2025	111.47	108.65	109.72	109.71	5,568,277.00
14.02.2025	109.05	106.32	109.05	106.87	12,104,590.00
18.02.2025	112.12	108.25	109.10	111.06	19,064,120.00
19.02.2025	105.87	101.62	104.50	103.92	23,746,430.00
20.02.2025	104.91	99.82	104.70	103.40	11,636,600.00
21.02.2025	104.60	98.17	104.18	98.30	13,710,090.00
24.02.2025	98.11	91.65	94.05	92.69	23,455,600.00
25.02.2025	93.60	89.35	90.06	92.88	17,251,910.00
26.02.2025	97.74	94.53	95.75	96.38	11,193,030.00
27.02.2025	98.09	91.39	97.93	91.47	11,294,550.00
28.02.2025	93.18	90.35	90.97	93.05	12,417,590.00
03.03.2025	93.07	84.85	93.07	86.01	14,608,660.00
04.03.2025	86.95	81.45	82.72	85.52	17,099,720.00
05.03.2025	88.39	85.37	87.19	87.82	10,258,700.00
06.03.2025	86.53	83.30	83.64	84.34	9,419,197.00
07.03.2025	86.43	80.21	85.81	83.36	12,885,810.00
10.03.2025	80.58	76.00	80.00	77.56	15,797,930.00
11.03.2025	81.14	76.71	77.81	79.13	11,285,660.00
12.03.2025	83.00	79.34	82.44	80.25	11,383,310.00
13.03.2025	80.76	78.47	79.65	80.14	6,964,866.00
14.03.2025	84.25	81.80	82.00	83.51	8,577,033.00
17.03.2025	85.74	83.77	83.88	85.09	6,636,288.00
18.03.2025	84.84	83.23	83.51	83.99	9,526,315.00
19.03.2025	85.00	82.35	84.43	84.40	7,659,530.00
20.03.2025	84.58	82.81	83.14	82.97	7,528,721.00
21.03.2025	83.84	80.75	81.64	83.13	10,783,630.00
24.03.2025	87.64	85.31	85.67	87.51	10,398,420.00
25.03.2025	88.37	86.66	87.51	86.94	7,776,793.00
26.03.2025	86.04	80.01	85.74	81.66	14,150,340.00
27.03.2025	81.05	78.00	80.25	78.96	12,676,630.00
28.03.2025	80.23	77.07	79.44	77.94	9,778,855.00
31.03.2025	77.68	74.53	75.22	77.48	10,750,460.00
01.04.2025	78.55	75.91	77.15	78.49	6,948,325.00
02.04.2025	81.21	75.50	75.72	80.16	7,108,107.00
03.04.2025	75.55	71.14	73.22	71.27	19,547,250.00
04.04.2025	68.80	62.51	67.52	64.37	19,881,960.00
07.04.2025	70.69	59.43	59.80	68.17	19,995,070.00
08.04.2025	74.46	67.79	72.64	69.50	19,598,550.00
09.04.2025	77.65	68.59	68.91	76.00	20,459,490.00
10.04.2025	74.50	69.89	74.00	72.65	12,183,570.00
11.04.2025	73.80	70.62	72.99	72.67	11,223,570.00
14.04.2025	76.78	73.18	76.50	73.59	10,640,860.00
15.04.2025	74.01	72.41	73.17	73.20	8,995,225.00
16.04.2025	73.13	69.13	69.13	71.87	7,996,538.00
17.04.2025	72.51	70.41	72.51	71.20	8,502,551.00
21.04.2025	69.30	66.59	68.68	67.67	9,319,679.00
22.04.2025	69.26	67.16	67.67	68.67	8,661,602.00
23.04.2025	73.64	70.36	73.21	70.76	11,566,660.00
24.04.2025	75.98	71.56	71.56	75.29	11,742,180.00
25.04.2025	79.00	76.01	76.41	77.96	11,221,440.00
28.04.2025	79.25	76.88	76.95	78.31	7,520,779.00
29.04.2025	81.11	78.85	79.40	80.73	11,421,810.00
30.04.2025	82.56	77.72	78.07	82.27	12,224,610.00
01.05.2025	89.34	86.37	87.77	87.84	16,312,480.00
02.05.2025	92.02	89.09	89.10	91.02	10,839,150.00
05.05.2025	91.57	89.44	89.70	90.38	6,974,266.00
06.05.2025	92.12	87.04	87.42	90.77	13,557,200.00
07.05.2025	87.38	82.80	85.88	86.45	17,455,220.00
08.05.2025	88.69	86.62	87.52	87.27	9,408,785.00
09.05.2025	88.49	85.37	88.10	86.52	7,292,610.00
12.05.2025	92.87	90.36	92.71	92.32	9,773,719.00
13.05.2025	97.85	92.26	92.53	97.25	12,070,810.00
14.05.2025	99.47	96.42	99.15	98.22	11,710,520.00
15.05.2025	96.42	94.54	95.34	96.07	8,282,458.00
16.05.2025	96.78	95.36	96.62	96.42	5,812,651.00
19.05.2025	96.90	93.61	94.43	96.70	6,150,443.00
20.05.2025	95.97	94.68	95.58	95.67	5,874,679.00
21.05.2025	95.41	92.19	92.77	92.43	8,320,153.00
22.05.2025	93.44	91.40	92.43	92.56	5,520,001.00
23.05.2025	91.63	89.54	90.00	91.20	7,426,842.00
27.05.2025	93.11	91.89	92.90	92.49	7,879,044.00
28.05.2025	93.54	92.32	93.09	92.79	5,362,873.00
29.05.2025	90.70	86.30	90.70	86.37	17,663,560.00
30.05.2025	86.70	83.86	85.94	86.64	16,488,650.00
02.06.2025	89.82	86.28	86.31	89.78	9,115,171.00
03.06.2025	94.91	90.02	90.46	94.50	12,093,430.00
04.06.2025	96.36	94.67	94.77	94.94	9,522,383.00
05.06.2025	96.56	94.29	95.65	95.18	7,917,022.00
06.06.2025	97.63	95.26	96.11	97.25	6,592,192.00
09.06.2025	98.82	96.77	97.98	96.80	7,973,854.00
10.06.2025	97.47	92.25	97.00	93.74	7,628,470.00
11.06.2025	94.38	91.25	92.72	94.21	9,297,179.00
12.06.2025	97.43	94.22	94.30	95.77	8,761,005.00
13.06.2025	94.94	92.12	94.50	92.35	6,149,199.00
16.06.2025	95.34	92.53	92.70	95.09	7,728,367.00
17.06.2025	94.70	89.54	94.30	89.68	11,776,410.00
18.06.2025	91.47	89.00	89.88	90.24	9,159,072.00
20.06.2025	91.23	85.78	90.84	86.25	18,446,140.00
23.06.2025	92.38	85.58	86.44	91.95	16,143,740.00
24.06.2025	95.12	92.70	94.65	94.97	11,267,940.00
25.06.2025	96.66	94.50	95.64	96.31	7,873,168.00
26.06.2025	102.12	97.33	97.33	101.59	15,239,010.00
27.06.2025	102.25	98.88	101.65	99.39	10,224,920.00
30.06.2025	103.13	101.00	102.00	102.31	12,494,300.00

צרו איתנו קשר *5988