גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיפר דיגיטל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיפר דיגיטל

Cipher Digital

מניה CIFR 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	25.49	25.49	25.49	25.49	0.00
16:50	24.78	24.78	24.78	24.78	703,673.00
17:00	24.285	24.285	24.285	24.285	701,243.00
17:10	24.88	24.88	24.88	24.88	599,444.00
17:20	25.09	25.09	25.09	25.09	606,940.00
17:30	24.7295	24.7295	24.7295	24.7295	402,161.00
17:40	24.47	24.47	24.47	24.47	329,567.00
17:50	24.3025	24.3025	24.3025	24.3025	434,769.00
18:00	24.5801	24.5801	24.5801	24.5801	327,098.00
18:10	24.59	24.59	24.59	24.59	203,783.00
18:20	24.785	24.785	24.785	24.785	250,674.00
18:30	24.78	24.78	24.78	24.78	259,953.00
18:40	25.01	25.01	25.01	25.01	247,394.00
18:50	25.01	25.01	25.01	25.01	266,619.00
19:00	25.1	25.1	25.1	25.1	109,312.00
19:10	25.24	25.24	25.24	25.24	205,261.00
19:20	25.025	25.025	25.025	25.025	183,580.00
19:30	25.065	25.065	25.065	25.065	130,583.00
19:40	24.97	24.97	24.97	24.97	138,627.00
19:50	24.82	24.82	24.82	24.82	306,982.00
20:00	24.71	24.71	24.71	24.71	86,352.00
20:10	24.67	24.67	24.67	24.67	114,398.00
20:20	24.5099	24.5099	24.5099	24.5099	137,538.00
20:30	24.5099	24.5099	24.5099	24.5099	0.00
20:40	24.5099	24.5099	24.5099	24.5099	0.00
20:50	24.5099	24.5099	24.5099	24.5099	0.00
21:00	24.61	24.61	24.61	24.61	742,250.00
21:10	24.245	24.245	24.245	24.245	142,053.00
21:20	24.22	24.22	24.22	24.22	140,590.00
21:30	24.08	24.08	24.08	24.08	190,767.00
21:40	23.76	23.76	23.76	23.76	419,944.00
21:50	23.74	23.74	23.74	23.74	357,738.00
22:00	23.695	23.695	23.695	23.695	248,391.00
22:10	23.365	23.365	23.365	23.365	433,807.00
22:20	23.1923	23.1923	23.1923	23.1923	357,120.00
22:30	23.25	23.25	23.25	23.25	277,890.00
22:40	23.19	23.19	23.19	23.19	340,560.00
22:50	22.96	22.96	22.96	22.96	472,220.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	17.44	16.935	16.935	17.045	5,189,740.00
17.07.2026 17:30	17.1497	16.865	17.0099	16.865	6,634,823.00
17.07.2026 18:00	16.895	16.675	16.8592	16.88	6,195,381.00
17.07.2026 18:30	17.265	16.85	16.907	17.265	9,559,602.00
17.07.2026 19:00	17.7157	17.1	17.345	17.23	9,212,397.00
17.07.2026 19:30	17.52	17.18	17.24	17.43	13,049,134.00
17.07.2026 20:00	17.8217	17.454	17.454	17.755	16,786,338.00
17.07.2026 20:30	17.7799	17.51	17.775	17.54	18,586,262.00
17.07.2026 21:00	17.5397	17.3607	17.53	17.43	14,982,125.00
17.07.2026 21:30	17.53	17.36	17.525	17.46	13,355,305.00
17.07.2026 22:00	17.48	17.29	17.445	17.4299	15,991,081.00
17.07.2026 22:30	17.545	17.325	17.535	17.54	20,367,466.00
20.07.2026 16:30	19.92	18.835	18.835	19.565	2,948,886.00
20.07.2026 17:00	20.1202	19.5	19.63	20.08	7,500,899.00
20.07.2026 17:30	20.06	19.66	20.05	19.75	12,473,625.00
20.07.2026 18:00	20.2401	19.73	19.76	20.1	14,813,409.00
20.07.2026 18:30	20.335	20.05	20.22	20.335	15,369,356.00
20.07.2026 19:00	20.4399	20.13	20.32	20.1801	15,025,146.00
20.07.2026 19:30	20.39	20.17	20.25	20.295	19,768,113.00
20.07.2026 20:00	20.76	20.32	20.32	20.625	27,320,917.00
20.07.2026 20:30	20.875	20.515	20.63	20.875	27,728,628.00
20.07.2026 21:00	21	20.75	20.93	20.91	25,143,344.00
20.07.2026 21:30	21	20.61	20.905	20.73	24,329,566.00
20.07.2026 22:00	20.82	20.58	20.735	20.72	25,741,579.00
20.07.2026 22:30	20.7751	20.515	20.6901	20.515	28,774,558.00
21.07.2026 16:30	22.515	21.28	21.28	22.315	3,488,486.00
21.07.2026 17:00	22.47	22.015	22.43	22.41	8,276,020.00
21.07.2026 17:30	22.765	22.405	22.4597	22.6728	13,480,488.00
21.07.2026 18:00	23.694	22.475	22.595	23.5951	20,056,923.00
21.07.2026 18:30	23.85	23.57	23.6894	23.84	25,876,687.00
21.07.2026 19:00	24.33	23.74	23.74	24.23	23,465,253.00
21.07.2026 19:30	24.31	24.05	24.289	24.21	32,773,603.00
21.07.2026 20:00	24.47	24.07	24.2339	24.12	46,008,311.00
21.07.2026 20:30	24.195	23.69	24.16	23.734	35,093,265.00
21.07.2026 21:00	23.91	23.545	23.75	23.565	36,379,519.00
21.07.2026 21:30	23.5338	22.65	23.5338	22.67	21,343,194.00
21.07.2026 22:00	22.84	22.715	22.74	22.745	13,397,696.00
21.07.2026 22:30	22.905	22.645	22.72	22.905	30,687,533.00
22.07.2026 16:30	23.75	22.31	22.31	23.75	1,818,891.00
22.07.2026 17:00	23.78	23.335	23.78	23.52	4,705,327.00
22.07.2026 17:30	23.76	23.47	23.57	23.5893	5,276,889.00
22.07.2026 18:00	24.1	23.7	23.7	23.905	9,564,614.00
22.07.2026 18:30	23.9291	23.6101	23.91	23.76	11,516,455.00
22.07.2026 19:00	23.8	23.57	23.7	23.73	10,351,125.00
22.07.2026 19:30	23.955	23.585	23.715	23.69	14,008,240.00
22.07.2026 20:00	23.9069	23.67	23.67	23.835	16,829,981.00
22.07.2026 20:30	23.885	23.73	23.835	23.79	15,206,857.00
22.07.2026 21:00	23.925	23.64	23.82	23.805	13,960,087.00
22.07.2026 21:30	24.1	23.655	23.8	24.06	15,353,108.00
22.07.2026 22:00	24.285	23.89	24.13	24.01	16,646,665.00
22.07.2026 22:30	24.55	23.91	24.005	24.445	14,871,045.00
23.07.2026 16:30	26.57	24.165	24.165	25.98	3,764,156.00
23.07.2026 17:00	26.69	26.011	26.011	26.23	11,605,731.00
23.07.2026 17:30	26.365	25.52	26.355	25.52	14,157,471.00
23.07.2026 18:00	25.51	25.055	25.45	25.2	21,810,976.00
23.07.2026 18:30	25.718	25.15	25.18	25.47	25,967,501.00
23.07.2026 19:00	25.685	25.27	25.395	25.685	23,470,936.00
23.07.2026 19:30	25.79	25.51	25.79	25.74	27,602,252.00
23.07.2026 20:00	26.2671	25.69	25.69	26.2671	39,304,132.00
23.07.2026 20:30	26.37	25.985	26.28	26.095	36,443,833.00
23.07.2026 21:00	26.09	25.775	26.09	25.785	37,276,460.00
23.07.2026 21:30	26.117	25.72	25.78	25.83	29,343,778.00
23.07.2026 22:00	25.98	25.5695	25.8	25.98	26,213,557.00
23.07.2026 22:30	26.04	25.53	26	25.825	29,021,500.00
24.07.2026 16:30	25.76	24.285	25.22	24.69	2,595,590.00
24.07.2026 17:00	25.39	24.57	24.85	24.8242	6,677,171.00
24.07.2026 17:30	24.7359	24.1	24.7359	24.655	8,453,038.00
24.07.2026 18:00	24.895	24.44	24.65	24.87	10,698,001.00
24.07.2026 18:30	25.235	24.815	24.815	25.17	14,136,229.00
24.07.2026 19:00	25.25	24.95	25.18	24.98	14,002,782.00
24.07.2026 19:30	24.98	24.62	24.9186	24.745	20,051,260.00
24.07.2026 20:00	24.675	24.46	24.67	24.5099	9,995,023.00
24.07.2026 20:30	24.6399	24.475	24.55	24.475	5,174,848.00
24.07.2026 21:00	24.48	23.97	24.48	24.01	19,704,476.00
24.07.2026 21:30	24.02	23.585	24.02	23.68	19,508,218.00
24.07.2026 22:00	23.69	23.09	23.69	23.22	19,668,686.00
24.07.2026 22:30	23.22	22.91	23.19	23.0601	18,175,129.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	18.84	16.66	17.51	18.76	34,758,660.00
20.10.2025	20.99	19.17	20.00	19.91	24,165,700.00
21.10.2025	19.64	17.47	19.34	18.08	24,129,390.00
22.10.2025	18.24	15.04	17.08	16.11	39,716,840.00
23.10.2025	17.65	15.98	16.11	17.26	22,807,570.00
24.10.2025	20.86	18.19	18.25	20.66	30,465,610.00
27.10.2025	21.11	19.65	20.88	20.54	26,515,380.00
28.10.2025	21.90	19.77	20.57	19.96	26,102,730.00
29.10.2025	20.55	18.64	20.30	19.59	19,688,240.00
30.10.2025	20.05	18.30	18.75	19.07	23,865,380.00
31.10.2025	20.27	18.58	20.03	18.65	30,095,020.00
03.11.2025	25.11	21.02	23.00	22.76	88,989,270.00
04.11.2025	24.48	20.10	21.00	22.51	43,169,880.00
05.11.2025	25.52	22.68	22.87	24.71	39,874,310.00
06.11.2025	24.43	21.38	24.00	21.71	36,156,500.00
07.11.2025	21.34	19.49	20.81	20.69	28,982,070.00
10.11.2025	22.12	19.55	21.78	19.65	28,739,230.00
11.11.2025	19.28	18.02	19.00	18.67	23,470,290.00
12.11.2025	18.95	16.96	18.68	17.38	23,944,580.00
13.11.2025	17.03	14.75	16.69	14.93	37,393,430.00
14.11.2025	15.76	13.55	14.00	14.36	36,838,790.00
17.11.2025	14.94	13.58	14.05	14.35	30,920,750.00
18.11.2025	15.10	13.61	14.13	14.58	29,397,020.00
19.11.2025	15.70	14.27	14.85	14.62	24,750,580.00
20.11.2025	17.55	14.30	16.80	14.56	57,154,740.00
21.11.2025	14.97	13.10	14.15	14.15	38,637,750.00
24.11.2025	16.87	14.82	14.97	16.71	30,303,650.00
25.11.2025	17.68	15.92	16.14	17.52	26,290,500.00
26.11.2025	19.65	17.58	18.34	19.15	39,755,650.00
28.11.2025	21.16	19.46	19.52	20.35	23,124,300.00
01.12.2025	20.36	19.00	19.37	19.69	24,524,470.00
02.12.2025	20.12	17.61	19.80	17.64	23,946,390.00
03.12.2025	18.76	16.96	17.51	18.63	20,535,800.00
04.12.2025	20.08	18.02	18.05	19.83	17,836,240.00
05.12.2025	19.62	18.51	19.30	19.28	16,657,100.00
08.12.2025	20.28	18.95	19.89	19.48	19,209,880.00
09.12.2025	20.74	18.84	19.00	19.56	22,028,320.00
10.12.2025	19.79	18.41	19.04	18.48	19,926,730.00
11.12.2025	18.98	17.34	18.25	18.88	20,106,280.00
12.12.2025	19.24	16.99	18.45	17.05	19,659,220.00
15.12.2025	17.10	14.57	16.98	14.74	34,369,950.00
16.12.2025	15.16	13.67	14.26	14.99	29,814,920.00
17.12.2025	16.00	14.31	15.62	14.39	31,434,690.00
18.12.2025	15.98	14.83	15.37	15.15	22,101,580.00
19.12.2025	16.50	15.42	15.48	16.21	28,033,770.00
22.12.2025	17.24	16.26	16.65	16.34	14,861,000.00
23.12.2025	16.80	15.66	15.82	15.91	14,782,250.00
24.12.2025	16.41	15.61	15.65	16.22	8,176,574.00
26.12.2025	16.25	15.18	16.24	15.19	11,202,200.00
29.12.2025	15.79	14.65	14.80	15.08	11,124,820.00
30.12.2025	15.29	14.57	15.07	14.59	12,428,410.00
31.12.2025	15.03	14.52	14.65	14.76	11,545,100.00
02.01.2026	16.43	14.78	14.90	16.20	16,839,400.00
05.01.2026	18.31	16.64	16.70	18.16	17,676,320.00
06.01.2026	18.20	16.33	18.00	17.54	16,360,600.00
07.01.2026	17.58	16.07	17.25	16.08	10,440,680.00
08.01.2026	16.92	15.54	16.02	16.55	14,976,690.00
09.01.2026	18.15	16.38	17.08	16.63	17,070,260.00
12.01.2026	17.91	16.03	16.19	17.68	17,976,550.00
13.01.2026	19.05	17.66	18.27	18.25	22,322,620.00
14.01.2026	19.00	17.53	18.30	18.13	19,342,680.00
15.01.2026	18.74	17.06	18.24	17.52	22,897,250.00
16.01.2026	19.70	17.22	17.51	18.80	29,663,570.00
20.01.2026	18.87	17.22	17.69	17.92	19,498,340.00
21.01.2026	19.50	16.28	18.21	17.72	31,127,390.00
22.01.2026	18.42	17.11	17.88	17.39	15,533,710.00
23.01.2026	18.67	16.37	17.35	17.57	25,861,110.00
26.01.2026	17.57	16.21	17.57	16.49	21,090,350.00
27.01.2026	18.85	16.45	16.65	18.75	26,532,450.00
28.01.2026	19.31	18.17	18.91	18.97	20,844,860.00
29.01.2026	18.91	16.72	18.90	17.70	22,462,590.00
30.01.2026	17.46	15.61	17.22	15.96	17,979,590.00
02.02.2026	16.55	15.23	15.47	15.81	16,278,280.00
03.02.2026	16.80	14.92	16.13	16.26	23,891,630.00
04.02.2026	15.73	12.75	15.56	14.25	35,133,920.00
05.02.2026	14.67	12.64	13.76	12.70	27,860,960.00
06.02.2026	14.86	13.45	13.62	14.73	20,730,520.00
09.02.2026	17.01	15.00	15.42	16.76	23,007,420.00
10.02.2026	17.96	16.65	16.76	17.10	27,350,200.00
11.02.2026	17.61	15.65	17.17	16.28	21,692,350.00
12.02.2026	16.69	15.23	16.41	16.10	25,126,650.00
13.02.2026	17.51	15.77	16.35	16.42	20,854,420.00
17.02.2026	16.17	14.96	15.90	15.64	21,145,510.00
18.02.2026	16.24	15.11	15.45	15.42	13,885,690.00
19.02.2026	15.85	14.66	15.13	15.80	14,803,810.00
20.02.2026	16.18	14.39	15.70	14.65	18,544,450.00
23.02.2026	15.35	14.07	14.17	15.22	15,513,680.00
24.02.2026	17.56	14.63	15.57	17.12	34,967,760.00
25.02.2026	17.82	16.40	17.32	16.61	22,297,740.00
26.02.2026	16.86	15.72	16.45	16.48	17,152,330.00
27.02.2026	16.26	14.98	15.83	15.60	14,730,910.00

צרו איתנו קשר *5988