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 22:19

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	214.3	214.3	214.3	214.3	0.00
16:50	213.55	213.55	213.55	213.55	74,828.00
17:00	215.544	215.544	215.544	215.544	93,061.00
17:10	213.745	213.745	213.745	213.745	48,915.00
17:20	213.63	213.63	213.63	213.63	56,850.00
17:30	213.13	213.13	213.13	213.13	71,271.00
17:40	211.9891	211.9891	211.9891	211.9891	47,270.00
17:50	212.8	212.8	212.8	212.8	64,268.00
18:00	212.16	212.16	212.16	212.16	36,040.00
18:10	212.16	212.16	212.16	212.16	67,129.00
18:20	211.2395	211.2395	211.2395	211.2395	38,338.00
18:30	210.5	210.5	210.5	210.5	47,900.00
18:40	211.2	211.2	211.2	211.2	36,843.00
18:50	211.865	211.865	211.865	211.865	13,999.00
19:00	212.185	212.185	212.185	212.185	27,241.00
19:10	212.91	212.91	212.91	212.91	28,869.00
19:20	212.93	212.93	212.93	212.93	22,927.00
19:30	212.71	212.71	212.71	212.71	22,042.00
19:40	212.68	212.68	212.68	212.68	26,408.00
19:50	212.5065	212.5065	212.5065	212.5065	11,139.00
20:00	211.565	211.565	211.565	211.565	22,813.00
20:10	211.665	211.665	211.665	211.665	11,200.00
20:20	212.16	212.16	212.16	212.16	25,047.00
20:30	212.3	212.3	212.3	212.3	18,515.00
20:40	212.1227	212.1227	212.1227	212.1227	19,326.00
20:50	212.45	212.45	212.45	212.45	19,936.00
21:00	212.465	212.465	212.465	212.465	15,929.00
21:10	212.22	212.22	212.22	212.22	18,782.00
21:20	212.2001	212.2001	212.2001	212.2001	11,313.00
21:30	211.57	211.57	211.57	211.57	16,640.00
21:40	211.8459	211.8459	211.8459	211.8459	21,801.00
21:50	211.6875	211.6875	211.6875	211.6875	15,910.00
22:00	211.355	211.355	211.355	211.355	16,733.00
22:10	211.21	211.21	211.21	211.21	39,434.00
22:20	211.1541	211.1541	211.1541	211.1541	20,821.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.10.2026 17:00	217.1499	215.58	216.22	216.846	4,921,203.00
08.10.2026 17:30	216.93	216	216.87	216.15	7,181,049.00
08.10.2026 18:00	216.1	213.77	216.1	214.385	12,631,358.00
08.10.2026 18:30	214.79	213.3	213.915	213.635	15,086,059.00
08.10.2026 19:00	213.85	212.54	213.655	213.7	16,615,878.00
08.10.2026 19:30	214.8	210.4016	214.05	210.835	21,249,326.00
08.10.2026 20:00	213.55	209.625	211.0311	210.97	26,553,846.00
08.10.2026 20:30	212.28	210.6501	210.95	211.665	32,940,781.00
08.10.2026 21:00	213.74	211.4	211.6475	213.34	19,343,691.00
08.10.2026 21:30	213.01	212.08	213.01	212.2	16,395,399.00
08.10.2026 22:00	211.925	209.96	211.71	211.635	31,017,069.00
08.10.2026 22:30	211.3899	210.13	210.885	210.95	34,983,306.00
09.10.2026 16:30	216.52	214.12	215.49	215.85	3,764,344.00
09.10.2026 17:00	216.14	213.6506	215.94	214.655	7,868,630.00
09.10.2026 17:30	216.27	214.61	214.63	216	8,908,364.00
09.10.2026 18:00	216.71	215.795	216.04	216.42	12,313,190.00
09.10.2026 18:30	216.36	215.27	216.27	215.37	14,325,495.00
09.10.2026 19:00	216.065	215.21	215.44	216.065	16,995,515.00
09.10.2026 19:30	217.11	215.69	215.845	216.92	19,041,398.00
09.10.2026 20:00	216.995	216.205	216.88	216.775	17,019,681.00
09.10.2026 20:30	216.9	216.24	216.8	216.7816	17,707,495.00
09.10.2026 21:00	217.3	216.39	216.625	217.07	23,554,824.00
09.10.2026 21:30	217.2134	216.62	217.025	216.895	22,112,011.00
09.10.2026 22:00	217.3387	216.19	216.79	216.5001	31,456,173.00
09.10.2026 22:30	216.865	216.32	216.625	216.58	38,635,474.00
12.10.2026 16:30	215.6	212.61	214.3	215.41	2,251,942.00
12.10.2026 17:00	215.27	212.72	215.145	212.915	7,159,429.00
12.10.2026 17:30	213.65	211.7588	212.905	212.88	9,636,217.00
12.10.2026 18:00	212.67	210.26	211.99	210.2875	10,581,246.00
12.10.2026 18:30	212.92	210.37	210.37	212.655	12,222,780.00
12.10.2026 19:00	213.2	212.27	212.54	212.635	12,216,886.00
12.10.2026 19:30	212.775	211.4731	212.6175	211.62	11,464,625.00
12.10.2026 20:00	212.455	211.555	211.72	212.22	13,024,992.00
12.10.2026 20:30	212.71	211.88	212.135	212.295	12,225,364.00
12.10.2026 21:00	212.37	211.57	212.25	211.745	12,526,957.00
12.10.2026 21:30	211.85	211.015	211.62	211.015	13,791,317.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.10.2025	162.00	145.09	160.56	147.42	8,429,117.00
14.10.2025	143.30	136.79	143.30	138.76	7,790,291.00
15.10.2025	145.39	140.30	140.65	143.41	4,332,027.00
16.10.2025	147.65	143.86	145.29	146.03	3,590,709.00
17.10.2025	144.50	139.24	144.00	143.09	3,461,020.00
20.10.2025	149.87	145.71	145.71	146.52	3,257,093.00
21.10.2025	147.61	144.15	145.55	145.87	1,885,525.00
22.10.2025	147.49	141.68	146.19	146.68	3,672,959.00
23.10.2025	153.95	146.64	146.91	152.81	3,872,591.00
24.10.2025	155.83	152.30	155.72	153.89	2,573,282.00
27.10.2025	157.70	155.01	157.33	156.79	2,872,143.00
28.10.2025	158.65	152.33	156.50	156.82	2,744,016.00
29.10.2025	162.39	156.96	157.35	162.09	3,568,100.00
30.10.2025	164.94	158.41	162.47	158.46	3,469,282.00
31.10.2025	162.12	155.74	161.09	157.77	3,229,906.00
03.11.2025	160.71	155.42	160.13	157.59	3,226,978.00
04.11.2025	157.02	151.00	152.82	153.54	4,684,136.00
05.11.2025	148.00	140.11	142.70	140.42	8,437,149.00
06.11.2025	141.99	132.59	140.50	134.07	6,962,309.00
07.11.2025	136.61	132.45	134.23	134.67	6,069,048.00
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