גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיסייט טכנולוג'יס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיסייט טכנולוג'יס

Keysight Technologies

מניה KEYS 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
15:30					0.00
15:40	331.93	331.93	331.93	331.93	0.00
15:50	332.3	332.3	332.3	332.3	28,752.00
16:00	331.46	331.46	331.46	331.46	15,608.00
16:10	333.37	333.37	333.37	333.37	14,549.00
16:20	332.66	332.66	332.66	332.66	10,602.00
16:30	333.855	333.855	333.855	333.855	49,893.00
16:40	334.86	334.86	334.86	334.86	29,869.00
16:50	334.05	334.05	334.05	334.05	24,974.00
17:00	333.805	333.805	333.805	333.805	37,367.00
17:10	333.32	333.32	333.32	333.32	33,814.00
17:20	332.69	332.69	332.69	332.69	52,581.00
17:30	333.61	333.61	333.61	333.61	18,613.00
17:40	333.36	333.36	333.36	333.36	30,848.00
17:50	333.095	333.095	333.095	333.095	14,947.00
18:00	333.3	333.3	333.3	333.3	9,486.00
18:10	333.675	333.675	333.675	333.675	13,271.00
18:20	332.75	332.75	332.75	332.75	7,962.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.10.2026 17:00	313.945	309.225	309.51	313.945	7,062,251.00
23.10.2026 17:30	317.25	313.8	314.075	315.855	8,228,258.00
23.10.2026 18:00	316.1	315.04	315.665	315.63	9,262,900.00
23.10.2026 18:30	316.66	314.68	315.625	316.66	8,214,529.00
23.10.2026 19:00	316.62	315.525	316.42	316.095	7,679,370.00
23.10.2026 19:30	317.3	315.99	316.07	316.425	8,067,894.00
23.10.2026 20:00	316.595	315.41	316.33	315.41	8,280,774.00
23.10.2026 20:30	316.685	315.48	315.48	316.42	12,589,928.00
23.10.2026 21:00	317.23	315.935	316.35	317.03	12,943,823.00
23.10.2026 21:30	317.27	316.22	316.97	316.345	12,635,670.00
23.10.2026 22:00	316.4	315.2	316.38	315.52	14,467,796.00
23.10.2026 22:30	315.735	313.615	315.48	313.775	8,983,746.00
26.10.2026 15:30	321.48	316.296	320.08	317.62	1,219,265.00
26.10.2026 16:00	320.72	316.21	317.47	319.95	1,888,697.00
26.10.2026 16:30	325.05	319.08	319.915	325.005	3,072,455.00
26.10.2026 17:00	328.16	324.88	325.16	328.16	3,955,241.00
26.10.2026 17:30	327.89	325.57	327.585	325.57	2,943,755.00
26.10.2026 18:00	326.84	325.44	325.53	326.48	3,678,573.00
26.10.2026 18:30	326.7599	325.105	326.56	326.115	3,506,535.00
26.10.2026 19:00	327.6999	326.36	326.435	327.25	3,417,147.00
26.10.2026 19:30	328.61	326.83	327.32	328.61	4,774,122.00
26.10.2026 20:00	328.23	327.2925	328.185	327.6999	3,945,023.00
26.10.2026 20:30	327.915	327.07	327.5225	327.07	5,258,090.00
26.10.2026 21:00	327.4	326.46	327.11	327.015	6,042,373.00
26.10.2026 21:30	327.32	325.2	327.28	326.025	9,206,107.00
27.10.2026 15:30	334.34	329.04	334.34	330.61	8,355,593.00
27.10.2026 16:00	332.48	329.845	331.04	332.095	8,254,142.00
27.10.2026 16:30	334.51	331.74	332.8	333.34	10,699,096.00
27.10.2026 17:00	334.34	332.695	333.5	333.23	8,328,758.00
27.10.2026 17:30	334.5	332.26	333.17	334.5	9,773,200.00
27.10.2026 18:00	336.36	334.44	334.56	336.22	10,674,184.00
27.10.2026 18:30	336.16	333.65	335.79	333.66	10,635,488.00
27.10.2026 19:00	334.53	333.81	333.81	334.015	10,518,019.00
27.10.2026 19:30	334.33	333.59	334.135	333.88	12,445,271.00
27.10.2026 20:00	334.59	333.665	333.94	334.55	13,968,846.00
27.10.2026 20:30	334.58	334.03	334.46	334.26	12,855,009.00
27.10.2026 21:00	335.26	334.02	334.47	335.12	14,452,338.00
27.10.2026 21:30	336.45	335.19	335.19	336.15	19,877,777.00
28.10.2026 15:30	338.965	334.695	338.965	336.05	159,814.00
28.10.2026 16:00	337.32	335.28	335.75	336.21	538,204.00
28.10.2026 16:30	336.275	334.06	336.255	334.285	1,007,162.00
28.10.2026 17:00	337.375	334.73	334.73	336.31	2,262,511.00
28.10.2026 17:30	336.8	335.93	335.93	336.41	2,747,343.00
28.10.2026 18:00	337.83	336.75	336.81	336.93	2,474,668.00
28.10.2026 18:30	338.29	336.92	337.085	337.57	2,693,324.00
28.10.2026 19:00	337.59	336.28	337.59	336.625	2,884,802.00
28.10.2026 19:30	336.7	335.46	336.16	336.645	4,616,370.00
28.10.2026 20:00	337.265	335.42	336.65	336.485	5,045,082.00
28.10.2026 20:30	339.235	336.01	336.415	337.15	5,842,662.00
28.10.2026 21:00	337.63	334.96	337.04	336.51	7,681,716.00
28.10.2026 21:30	336.32	335.035	336.07	335.49	9,982,333.00
29.10.2026 15:30	333	330.02	333	332.815	404,161.00
29.10.2026 16:00	334.53	331.49	332.675	333.545	1,452,907.00
29.10.2026 16:30	334.86	332.08	334.66	333.41	3,311,791.00
29.10.2026 17:00	333.83	332.005	333.51	333.095	5,895,708.00
29.10.2026 17:30	334.01	332.45	333.32	333.78	7,494,515.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025	176.83	169.68	169.74	175.37	945,605.00
31.10.2025	184.42	176.29	176.56	183.22	1,237,685.00
03.11.2025	187.11	181.49	182.14	186.18	999,555.00
04.11.2025	183.34	178.52	183.34	179.05	688,903.00
05.11.2025	187.12	178.63	179.01	185.93	879,100.00
06.11.2025	187.67	182.43	186.29	185.11	560,261.00
07.11.2025	184.08	177.26	182.74	180.87	707,759.00
10.11.2025	185.00	182.00	183.11	183.44	456,696.00
11.11.2025	184.24	181.36	183.04	182.55	637,997.00
12.11.2025	185.87	183.51	183.52	184.02	454,774.00
13.11.2025	184.11	177.27	182.99	178.34	516,719.00
14.11.2025	180.76	175.37	176.54	179.28	641,236.00
17.11.2025	178.36	173.39	176.87	175.50	485,899.00
18.11.2025	177.11	172.38	174.44	174.78	370,551.00
19.11.2025	176.89	172.00	174.59	174.49	421,517.00
20.11.2025	179.57	169.00	178.19	169.64	649,773.00
21.11.2025	173.53	167.23	170.51	172.77	1,036,819.00
24.11.2025	180.04	173.36	173.85	177.76	1,359,604.00
25.11.2025	201.51	188.74	201.51	195.38	2,051,877.00
26.11.2025	196.94	193.05	194.81	196.18	872,611.00
28.11.2025	199.50	195.99	196.56	197.95	385,870.00
01.12.2025	198.98	196.40	196.84	197.51	395,031.00
02.12.2025	202.14	197.66	198.55	201.27	716,697.00
03.12.2025	206.85	199.43	200.81	206.70	482,958.00
04.12.2025	209.87	205.85	206.40	209.08	516,961.00
05.12.2025	211.57	208.80	209.50	210.42	559,309.00
08.12.2025	212.93	208.37	211.23	209.69	491,945.00
09.12.2025	212.36	208.93	209.05	210.52	490,591.00
10.12.2025	214.41	209.73	209.73	212.83	513,345.00
11.12.2025	214.53	210.50	212.50	214.18	351,117.00
12.12.2025	214.06	208.07	213.52	208.76	542,650.00
15.12.2025	210.20	206.48	210.20	207.38	375,358.00
16.12.2025	207.99	203.89	206.99	204.85	555,784.00
17.12.2025	207.20	196.39	204.47	198.38	852,688.00
18.12.2025	203.86	197.94	202.41	199.46	634,726.00
19.12.2025	203.99	199.74	200.39	202.40	1,106,294.00
22.12.2025	205.50	203.44	204.77	203.74	361,931.00
23.12.2025	205.76	202.00	203.44	205.33	311,696.00
24.12.2025	207.58	205.09	205.34	205.51	230,813.00
26.12.2025	206.50	204.86	205.91	206.00	196,434.00
29.12.2025	207.59	204.95	204.97	206.81	320,449.00
30.12.2025	207.82	205.64	206.78	206.08	261,019.00
31.12.2025	206.71	203.08	205.75	203.20	270,220.00
02.01.2026	207.05	203.72	204.40	206.63	314,238.00
05.01.2026	211.50	207.68	208.00	208.81	401,731.00
06.01.2026	214.40	206.86	208.05	213.62	593,260.00
07.01.2026	213.80	211.06	212.82	212.32	741,517.00
08.01.2026	213.14	205.19	211.34	206.66	835,464.00
09.01.2026	210.58	206.20	208.60	207.33	364,298.00
12.01.2026	209.33	205.00	206.09	208.70	427,098.00
13.01.2026	211.00	208.01	208.59	209.21	532,143.00
14.01.2026	212.15	208.47	208.40	209.48	553,808.00
15.01.2026	218.15	211.82	214.25	214.50	758,981.00
16.01.2026	216.51	212.20	215.25	214.13	541,859.00
20.01.2026	215.41	206.49	209.95	211.93	561,215.00
21.01.2026	216.73	211.53	212.49	216.68	511,215.00
22.01.2026	220.12	214.46	218.78	215.66	370,564.00
23.01.2026	216.98	211.97	214.57	212.88	429,950.00
26.01.2026	215.83	212.43	213.07	214.47	453,474.00
27.01.2026	218.27	213.18	215.35	217.78	487,897.00
28.01.2026	221.59	216.97	218.39	221.45	806,254.00
29.01.2026	225.00	217.85	223.15	221.27	525,617.00
30.01.2026	221.68	214.90	219.66	216.50	545,715.00
02.02.2026	224.65	215.92	216.95	223.27	574,896.00
03.02.2026	227.99	222.42	225.50	227.15	716,336.00
04.02.2026	232.92	217.62	227.68	221.58	937,252.00
05.02.2026	223.21	214.49	218.94	221.45	374,707.00
06.02.2026	231.04	224.60	224.60	230.77	485,384.00
09.02.2026	237.01	229.54	229.51	235.84	705,424.00
10.02.2026	237.97	233.71	236.01	234.74	520,670.00
11.02.2026	239.16	234.41	236.50	237.93	496,254.00
12.02.2026	242.52	228.70	239.54	229.46	740,636.00
13.02.2026	235.80	228.88	230.52	233.28	436,856.00
17.02.2026	236.38	229.79	233.16	234.41	590,119.00
18.02.2026	243.00	237.16	237.66	239.74	528,976.00
19.02.2026	241.31	235.99	238.51	239.50	538,396.00
20.02.2026	248.00	237.93	238.18	243.74	726,907.00
23.02.2026	245.95	239.84	242.72	245.29	1,289,875.00
24.02.2026	305.37	278.62	278.94	301.60	3,549,628.00
25.02.2026	309.00	294.01	300.98	302.42	1,753,444.00
26.02.2026	311.81	298.11	303.99	306.12	1,417,610.00
27.02.2026	308.86	298.42	303.35	307.37	1,330,771.00
02.03.2026	317.00	302.96	303.19	313.17	1,006,633.00
03.03.2026	305.32	295.98	304.80	302.44	870,889.00
04.03.2026	308.00	297.70	306.89	300.87	1,047,892.00
05.03.2026	301.59	281.77	296.40	284.37	1,210,352.00
06.03.2026	282.55	270.61	280.60	272.38	713,170.00
09.03.2026	282.74	264.70	267.92	281.93	877,857.00
10.03.2026	293.24	283.32	283.76	285.52	739,978.00
11.03.2026	286.60	280.55	284.69	284.23	698,481.00
12.03.2026	288.44	277.08	280.71	282.94	769,059.00
13.03.2026	290.13	277.92	285.40	279.79	880,135.00
16.03.2026	289.82	285.00	287.15	285.95	664,180.00
17.03.2026	288.77	283.69	286.82	287.27	534,407.00
18.03.2026	289.71	283.02	287.99	284.12	327,309.00
19.03.2026	293.13	276.08	280.05	290.36	819,017.00
20.03.2026	290.74	275.53	289.99	277.19	1,488,030.00
23.03.2026	294.41	286.39	287.77	288.83	739,565.00
24.03.2026	301.99	287.32	287.96	298.64	729,721.00
25.03.2026	301.74	290.28	301.66	293.11	1,016,486.00
26.03.2026	290.02	280.33	288.60	281.24	420,967.00
27.03.2026	283.30	275.95	278.42	279.02	472,431.00
30.03.2026	283.15	266.69	284.60	269.31	653,401.00
31.03.2026	283.95	272.79	274.52	282.42	481,187.00
01.04.2026	294.37	285.29	286.50	289.89	649,048.00
02.04.2026	296.37	280.60	283.06	291.21	404,413.00
06.04.2026	296.00	288.62	293.00	292.88	195,818.00
07.04.2026	300.68	289.34	290.85	300.58	484,820.00
08.04.2026	321.51	311.69	315.51	318.18	705,498.00
09.04.2026	323.87	317.25	318.00	322.75	513,667.00
10.04.2026	325.55	320.00	323.55	324.25	641,906.00
13.04.2026	331.27	320.73	323.00	330.94	448,692.00
14.04.2026	334.50	327.37	334.50	330.62	363,967.00
15.04.2026	328.11	320.04	326.65	325.47	376,213.00
16.04.2026	330.37	321.20	325.26	329.79	588,747.00
17.04.2026	338.00	331.03	332.35	334.43	607,624.00
20.04.2026	337.01	332.00	335.05	335.10	392,984.00
21.04.2026	342.42	334.30	334.73	339.28	323,926.00
22.04.2026	344.68	338.44	343.00	339.14	447,901.00
23.04.2026	348.43	338.91	340.40	346.53	480,178.00
24.04.2026	352.63	345.36	350.00	346.77	444,145.00
27.04.2026	346.90	332.42	346.38	340.62	1,196,286.00
28.04.2026	335.50	324.27	333.50	332.28	827,420.00
29.04.2026	337.14	330.70	332.67	335.43	388,282.00
30.04.2026	351.50	338.08	346.02	350.14	709,593.00
01.05.2026	353.52	343.34	347.62	352.31	402,522.00
05.05.2026	358.48	352.00	352.67	355.88	282,054.00
06.05.2026	366.77	357.99	359.99	366.70	481,999.00
07.05.2026	367.12	352.43	369.08	354.79	581,747.00
08.05.2026	364.30	358.12	360.56	360.21	501,441.00
11.05.2026	370.17	360.80	361.50	366.45	665,266.00
12.05.2026	366.45	352.08	363.27	361.80	769,157.00
13.05.2026	370.00	359.38	370.00	361.24	756,733.00
14.05.2026	365.14	358.00	363.14	361.53	453,997.00
15.05.2026	357.37	347.75	356.77	349.06	847,255.00
18.05.2026	354.66	336.86	353.56	340.54	1,137,974.00
19.05.2026	345.44	326.48	339.54	344.00	1,782,287.00
20.05.2026	349.96	327.99	328.48	342.06	1,640,408.00
21.05.2026	344.92	331.75	342.63	337.21	973,429.00
22.05.2026	346.85	334.50	341.53	346.50	709,109.00
26.05.2026	355.81	344.82	352.23	355.81	910,515.00
27.05.2026	359.05	342.84	359.55	347.65	555,189.00
28.05.2026	348.94	336.00	346.84	339.13	813,826.00
29.05.2026	341.00	329.18	337.84	338.15	1,141,120.00
01.06.2026	334.94	326.11	331.02	330.00	1,213,038.00
02.06.2026	349.00	333.48	336.04	346.56	985,490.00
03.06.2026	355.49	344.98	347.39	350.66	599,354.00
04.06.2026	345.45	336.08	342.54	343.09	483,929.00
05.06.2026	338.86	328.02	335.00	329.65	576,043.00
08.06.2026	336.03	327.08	335.44	331.43	621,773.00
09.06.2026	341.00	315.01	337.96	331.35	694,027.00
10.06.2026	336.87	323.20	329.75	324.06	513,301.00
11.06.2026	340.13	328.72	333.48	340.13	535,181.00
12.06.2026	352.20	339.45	340.20	350.67	504,528.00
15.06.2026	360.78	351.82	359.55	357.04	410,809.00
16.06.2026	364.00	350.11	359.98	350.35	494,979.00
17.06.2026	357.58	347.43	354.27	350.81	333,893.00
18.06.2026	367.17	357.71	360.00	363.38	768,150.00
22.06.2026	374.96	367.57	373.40	373.55	616,022.00
23.06.2026	359.66	351.91	355.00	352.64	489,159.00
24.06.2026	359.08	348.00	350.70	351.39	417,263.00
25.06.2026	368.99	355.34	362.50	360.59	494,059.00
26.06.2026	354.44	332.00	354.44	332.53	2,005,161.00
29.06.2026	342.68	327.04	327.09	340.22	891,500.00
30.06.2026	354.99	340.28	341.05	350.10	617,424.00
01.07.2026	345.20	334.11	343.09	335.73	607,856.00
02.07.2026	333.32	311.32	331.41	313.87	882,395.00
06.07.2026	328.55	316.80	316.80	319.84	515,886.00
07.07.2026	313.86	306.01	310.85	309.00	935,117.00
08.07.2026	312.11	305.42	305.95	308.70	138,381.00
09.07.2026	329.67	321.32	325.00	322.11	602,085.00
10.07.2026	324.02	318.10	319.61	324.00	259,450.00
13.07.2026	332.35	318.52	325.76	320.73	563,209.00
14.07.2026	330.43	322.57	328.50	325.79	536,550.00
15.07.2026	331.99	316.11	330.77	322.64	673,078.00
16.07.2026	320.01	310.30	316.30	312.95	696,319.00
17.07.2026	318.27	300.87	307.23	315.80	944,925.00
20.07.2026	322.42	313.20	319.35	314.03	519,003.00
21.07.2026	329.52	319.25	325.80	328.29	586,759.00
22.07.2026	331.61	324.15	323.33	327.59	367,976.00
23.07.2026	332.74	324.62	325.15	325.13	498,365.00
24.07.2026	324.70	315.32	324.10	319.02	441,505.00
27.07.2026	321.81	305.77	321.25	313.59	480,846.00
28.07.2026	309.22	295.60	308.87	305.16	677,478.00
29.07.2026	307.81	293.55	302.27	296.86	579,710.00
30.07.2026	314.42	305.50	305.50	312.66	539,302.00
31.07.2026	329.99	317.27	319.73	319.11	566,422.00
03.08.2026	324.32	311.80	316.44	322.19	371,308.00
04.08.2026	343.87	332.13	334.87	341.20	615,407.00
05.08.2026	343.20	335.67	339.99	335.91	383,357.00
06.08.2026	342.82	330.11	331.01	336.91	356,168.00
07.08.2026	344.84	335.48	340.00	340.92	368,014.00
10.08.2026	344.79	335.40	344.79	335.51	358,178.00
11.08.2026	345.36	338.13	341.77	343.73	367,954.00
12.08.2026	357.34	351.14	350.00	354.50	347,535.00
13.08.2026	357.68	351.02	353.13	353.90	402,188.00
14.08.2026	360.93	350.10	353.85	357.91	372,555.00
17.08.2026	366.41	358.01	360.10	361.15	954,028.00
18.08.2026	350.89	332.64	349.73	341.23	1,577,023.00
19.08.2026	351.83	314.52	349.00	319.54	1,926,758.00
20.08.2026	322.57	313.20	315.41	316.59	934,323.00
21.08.2026	322.73	310.27	319.29	316.11	483,089.00
24.08.2026	313.82	306.85	310.01	310.59	416,411.00
25.08.2026	320.73	313.86	318.23	320.26	856,546.00
26.08.2026	327.07	321.03	320.99	321.95	613,286.00
27.08.2026	327.49	319.41	325.26	325.92	673,774.00
28.08.2026	325.86	318.05	323.52	319.60	1,144,241.00
31.08.2026	325.00	319.17	322.65	322.59	611,659.00
01.09.2026	322.00	316.20	321.49	319.38	345,672.00
02.09.2026	321.95	313.96	318.11	321.61	292,015.00
03.09.2026	324.13	312.00	321.06	322.51	329,815.00
04.09.2026	329.80	324.20	326.19	327.11	255,195.00
08.09.2026	333.82	325.75	330.70	333.37	410,989.00
09.09.2026	337.53	328.56	331.03	331.23	414,970.00
10.09.2026	330.65	325.31	327.86	325.70	310,395.00
11.09.2026	339.18	331.51	331.50	338.69	228,664.00
14.09.2026	326.49	314.32	323.31	314.97	564,406.00
15.09.2026	319.45	311.43	318.82	313.44	622,319.00
16.09.2026	324.55	316.45	319.89	322.06	810,646.00
17.09.2026	337.89	327.97	331.25	331.51	412,647.00
18.09.2026	336.60	331.76	334.75	335.16	488,671.00
21.09.2026	342.97	335.48	340.60	341.87	314,398.00
22.09.2026	348.60	338.98	339.63	347.18	320,218.00
23.09.2026	353.67	340.87	346.93	353.49	726,471.00
24.09.2026	358.74	343.78	346.01	357.67	416,518.00
25.09.2026	366.88	358.70	362.10	362.23	594,529.00
28.09.2026	364.19	355.33	361.00	359.74	322,194.00
29.09.2026	364.95	356.66	363.54	360.66	337,169.00
30.09.2026	366.76	360.56	361.13	363.99	390,839.00
01.10.2026	376.67	363.01	366.61	373.94	697,839.00
02.10.2026	387.93	378.24	379.71	384.52	531,198.00
05.10.2026	388.75	383.47	384.22	383.98	341,336.00
06.10.2026	389.93	384.07	387.18	387.90	706,492.00
07.10.2026	385.97	375.00	381.57	381.40	500,557.00
08.10.2026	381.09	369.90	375.88	374.60	701,491.00
09.10.2026	383.20	372.50	380.67	382.78	430,631.00
12.10.2026	382.43	376.12	382.00	377.71	303,702.00
13.10.2026	373.69	360.87	367.85	370.19	603,279.00
14.10.2026	371.21	356.46	366.95	357.59	883,543.00
15.10.2026	344.81	323.07	343.82	342.04	846,694.00
16.10.2026	340.42	330.46	337.59	331.18	585,333.00
19.10.2026	342.48	335.39	341.10	336.05	503,191.00
20.10.2026	339.77	326.57	330.02	334.46	390,712.00
21.10.2026	343.98	339.07	340.97	341.48	525,076.00
22.10.2026	332.42	309.56	331.26	311.48	922,376.00
23.10.2026	317.37	305.01	310.00	314.68	682,172.00
26.10.2026	328.62	316.21	319.32	326.15	909,805.00
27.10.2026	336.47	329.04	333.38	335.98	871,382.00
28.10.2026	340.43	334.04	338.27	335.35	518,817.00

צרו איתנו קשר *5988