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 14.07.2026

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	902.58	902.58	902.58	902.58	0.00
16:50	898.085	898.085	898.085	898.085	50,586.00
17:00	891.02	891.02	891.02	891.02	58,712.00
17:10	881.905	881.905	881.905	881.905	42,455.00
17:20	871.17	871.17	871.17	871.17	53,910.00
17:30	877.65	877.65	877.65	877.65	48,844.00
17:40	881.495	881.495	881.495	881.495	69,879.00
17:50	878.1	878.1	878.1	878.1	48,811.00
18:00	876.69	876.69	876.69	876.69	59,700.00
18:10	877.18	877.18	877.18	877.18	55,104.00
18:20	881.21	881.21	881.21	881.21	82,337.00
18:30	885.07	885.07	885.07	885.07	64,664.00
18:40	885.72	885.72	885.72	885.72	88,137.00
18:50	889.84	889.84	889.84	889.84	80,092.00
19:00	880.5003	880.5003	880.5003	880.5003	63,195.00
19:10	877.91	877.91	877.91	877.91	57,104.00
19:20	874.67	874.67	874.67	874.67	34,297.00
19:30	881.23	881.23	881.23	881.23	57,348.00
19:40	881.94	881.94	881.94	881.94	72,883.00
19:50	883.26	883.26	883.26	883.26	54,807.00
20:00	878.65	878.65	878.65	878.65	74,134.00
20:10	879.07	879.07	879.07	879.07	65,288.00
20:20	879.3	879.3	879.3	879.3	57,175.00
20:30	880.61	880.61	880.61	880.61	65,252.00
20:40	880.175	880.175	880.175	880.175	78,536.00
20:50	883.88	883.88	883.88	883.88	54,781.00
21:00	883.83	883.83	883.83	883.83	64,683.00
21:10	884.245	884.245	884.245	884.245	73,796.00
21:20	883.65	883.65	883.65	883.65	72,420.00
21:30	879.9085	879.9085	879.9085	879.9085	81,349.00
21:40	881.1	881.1	881.1	881.1	50,708.00
21:50	876.05	876.05	876.05	876.05	42,556.00
22:00	877.405	877.405	877.405	877.405	64,868.00
22:10	876.915	876.915	876.915	876.915	67,238.00
22:20	878.51	878.51	878.51	878.51	72,827.00
22:30	882.6	882.6	882.6	882.6	89,575.00
22:40	879.65	879.65	879.65	879.65	90,129.00
22:50	880.04	880.04	880.04	880.04	92,881.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2026 17:00	936.28	909.765	932.01	919.54	59,669,666.00
09.07.2026 17:30	923.4299	904.0001	920.3	910.68	82,792,162.00
09.07.2026 18:00	915.62	905.95	909.45	912.49	96,025,977.00
09.07.2026 18:30	916.21	910.01	912.58	912.725	114,005,677.00
09.07.2026 19:00	914.96	909.77	911.78	910.54	85,800,461.00
09.07.2026 19:30	912.56	906.08	912.14	907.2	111,972,069.00
09.07.2026 20:00	916.57	907.105	907.105	915.495	138,776,140.00
09.07.2026 20:30	918.21	911.5101	916.345	912.31	130,449,469.00
09.07.2026 21:00	914.99	909.24	913.51	910.475	106,625,704.00
09.07.2026 21:30	911.13	905.305	910.7912	905.525	103,224,132.00
09.07.2026 22:00	904.3899	899.785	904.3602	901.395	110,256,608.00
09.07.2026 22:30	901.6	889.43	900.23	890.0763	106,633,127.00
10.07.2026 16:30	899.53	866.75	866.75	894.07	11,929,038.00
10.07.2026 17:00	914.49	896.24	896.24	906.85	32,930,484.00
10.07.2026 17:30	910	894.745	906	897.89	44,664,934.00
10.07.2026 18:00	920.6499	898.1	900.3014	915.925	63,005,557.00
10.07.2026 18:30	915.255	899.155	913.345	908	87,465,175.00
10.07.2026 19:00	925.805	908.585	908.66	923.2611	87,594,395.00
10.07.2026 19:30	924.125	917.495	922.605	919.16	97,309,039.00
10.07.2026 20:00	922.72	917.69	919.48	922.59	107,081,593.00
10.07.2026 20:30	925	915.23	922.92	915.83	102,168,674.00
10.07.2026 21:00	919.6157	913.44	916.075	916.315	104,290,662.00
10.07.2026 21:30	917.475	913.515	916.76	915.235	106,634,106.00
10.07.2026 22:00	916.4749	914.99	914.99	916.4749	3,983,529.00
10.07.2026 22:30	916.4749	916.4749	916.4749	916.4749	2,177,437.00
13.07.2026 16:30	873.2	843.38	873.2	854.68	6,546,869.00
13.07.2026 17:00	868	847.87	858.32	867.875	14,946,820.00
13.07.2026 17:30	873.92	863.7801	873.82	871.35	20,321,418.00
13.07.2026 18:00	876.711	868.105	873	876.711	29,463,764.00
13.07.2026 18:30	876.4	860.555	872.6712	862.305	55,217,120.00
13.07.2026 19:00	866.125	856	861.6	858.485	65,997,146.00
13.07.2026 19:30	858.44	844.52	858.44	850.76	93,676,009.00
13.07.2026 20:00	854.56	848.1	851.48	850.675	119,217,128.00
13.07.2026 20:30	853.31	845.36	850.68	850.47	132,615,367.00
13.07.2026 21:00	859	851.63	851.63	853.125	153,415,178.00
13.07.2026 21:30	856.37	850.1	851.66	852.985	163,870,300.00
13.07.2026 22:00	858	851.045	852.99	852.78	158,265,214.00
13.07.2026 22:30	862.9	851.81	852.13	859.5	195,766,245.00
14.07.2026 16:30	902.95	887.15	893.005	894.17	8,942,381.00
14.07.2026 17:00	894.96	869.4	894.96	876.71	18,571,204.00
14.07.2026 17:30	885.27	870.52	879.58	878.47	35,036,527.00
14.07.2026 18:00	888.99	876	878.255	887.34	52,904,820.00
14.07.2026 18:30	891.07	878.8201	887.5	882.435	63,390,906.00
14.07.2026 19:00	881.31	873.79	879.235	880.6	65,454,869.00
14.07.2026 19:30	883.4678	877.15	879.4654	879.155	98,090,031.00
14.07.2026 20:00	882.315	877.3	879.155	879.8	103,049,320.00
14.07.2026 20:30	885.5	877.55	880.21	885	135,985,387.00
14.07.2026 21:00	886.015	877.105	884.16	877.25	151,203,746.00
14.07.2026 21:30	881.77	875.35	877.49	878.74	140,268,479.00
14.07.2026 22:00	884.9999	875.87	879.4033	879.865	146,835,488.00
14.07.2026 22:30	881.265	875.96	878.83	878.24	184,625,160.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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