גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קלין-ספארק > גרפים

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלין-ספארק

Cleanspark

מניה CLSK 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	8.88	8.88	8.88	8.88	0.00
16:50	9.2059	9.2059	9.2059	9.2059	1,656,336.00
17:00	9.1599	9.1599	9.1599	9.1599	1,403,246.00
17:10	9.215	9.215	9.215	9.215	635,391.00
17:20	9.255	9.255	9.255	9.255	701,420.00
17:30	9.2672	9.2672	9.2672	9.2672	707,994.00
17:40	9.415	9.415	9.415	9.415	712,557.00
17:50	9.555	9.555	9.555	9.555	778,788.00
18:00	9.505	9.505	9.505	9.505	567,777.00
18:10	9.6	9.6	9.6	9.6	667,830.00
18:20	9.6401	9.6401	9.6401	9.6401	537,820.00
18:30	9.725	9.725	9.725	9.725	595,460.00
18:40	9.85	9.85	9.85	9.85	770,710.00
18:50	9.8535	9.8535	9.8535	9.8535	417,160.00
19:00	9.895	9.895	9.895	9.895	408,960.00
19:10	9.9061	9.9061	9.9061	9.9061	601,040.00
19:20	10.01	10.01	10.01	10.01	512,590.00
19:30	10.03	10.03	10.03	10.03	346,960.00
19:40	10.0701	10.0701	10.0701	10.0701	490,960.00
19:50	10.11	10.11	10.11	10.11	398,080.00
20:00	10.0299	10.0299	10.0299	10.0299	350,870.00
20:10	9.981	9.981	9.981	9.981	529,850.00
20:20	9.945	9.945	9.945	9.945	398,840.00
20:30	9.87	9.87	9.87	9.87	370,890.00
20:40	9.925	9.925	9.925	9.925	260,200.00
20:50	10.061	10.061	10.061	10.061	360,260.00
21:00	10.015	10.015	10.015	10.015	217,370.00
21:10	9.935	9.935	9.935	9.935	235,120.00
21:20	9.875	9.875	9.875	9.875	326,580.00
21:30	9.965	9.965	9.965	9.965	219,710.00
21:40	9.99	9.99	9.99	9.99	295,090.00
21:50	10.08	10.08	10.08	10.08	240,740.00
22:00	10.08	10.08	10.08	10.08	344,210.00
22:10	10.03	10.03	10.03	10.03	368,470.00
22:20	9.95	9.95	9.95	9.95	380,530.00
22:30	10.005	10.005	10.005	10.005	421,560.00
22:40	10.1278	10.1278	10.1278	10.1278	741,190.00
22:50	10	10	10	10	639,360.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.02.2026 17:00	11.32	11.055	11.075	11.295	2,183,307.00
02.02.2026 17:30	11.375	11.185	11.23	11.195	3,053,895.00
02.02.2026 18:00	11.345	11.125	11.155	11.325	4,075,380.00
02.02.2026 18:30	11.325	11.19	11.32	11.2901	4,820,634.00
02.02.2026 19:00	11.49	11.305	11.32	11.44	5,824,224.00
02.02.2026 19:30	11.5193	11.36	11.44	11.47	5,734,007.00
02.02.2026 20:00	11.45	11.33	11.45	11.3563	8,282,119.00
02.02.2026 20:30	11.4671	11.3126	11.3151	11.32	8,450,659.00
02.02.2026 21:00	11.47	11.315	11.315	11.47	10,261,150.00
02.02.2026 21:30	11.48	11.32	11.4489	11.36	9,933,343.00
02.02.2026 22:00	11.27	10.98	11.245	11.0101	9,842,326.00
02.02.2026 22:30	11.065	10.955	10.9865	11.065	12,368,997.00
03.02.2026 16:30	11.52	11.52	11.52	11.52	5,149,303.00
03.02.2026 17:00	11.95	11.51	11.615	11.945	1,645,633.00
03.02.2026 17:30	11.9607	11.595	11.89	11.87	4,066,982.00
03.02.2026 18:00	11.81	11.52	11.81	11.52	5,011,693.00
03.02.2026 18:30	11.6548	11.485	11.485	11.63	7,239,381.00
03.02.2026 19:00	11.62	11.38	11.6	11.4735	7,701,313.00
03.02.2026 19:30	11.535	11.2554	11.46	11.2554	7,540,983.00
03.02.2026 20:00	11.275	10.93	11.235	10.955	10,286,735.00
03.02.2026 20:30	10.995	10.805	10.925	10.8635	11,024,699.00
03.02.2026 21:00	11.105	10.685	10.76	10.95	13,059,320.00
03.02.2026 21:30	11.165	10.86	10.95	11.085	13,133,267.00
03.02.2026 22:00	11.23	11.045	11.05	11.119	13,391,905.00
03.02.2026 22:30	11.415	11.13	11.13	11.35	16,870,635.00
04.02.2026 16:30	11.15	10.435	11.15	10.445	823,563.00
04.02.2026 17:00	10.7499	10.345	10.39	10.64	1,842,635.00
04.02.2026 17:30	10.525	10.241	10.5	10.355	2,766,978.00
04.02.2026 18:00	10.3255	10.105	10.2983	10.275	4,269,323.00
04.02.2026 18:30	10.24	9.989	10.24	10.155	6,487,867.00
04.02.2026 19:00	10.1675	9.8601	10.1355	9.8601	7,479,437.00
04.02.2026 19:30	10.028	9.8139	9.895	10.025	6,692,582.00
04.02.2026 20:00	10.105	9.92	9.975	10.105	8,756,277.00
04.02.2026 20:30	10.085	9.93	10.03	9.975	9,726,428.00
04.02.2026 21:00	10.0402	9.9305	9.9305	9.975	8,622,336.00
04.02.2026 21:30	10.38	9.975	10.005	10.38	8,679,413.00
04.02.2026 22:00	10.43	10.135	10.3723	10.135	12,687,130.00
04.02.2026 22:30	10.24	10.125	10.135	10.215	13,495,257.00
05.02.2026 16:30	10	9.615	9.66	9.615	1,165,517.00
05.02.2026 17:00	9.53	9.0999	9.53	9.1	2,218,157.00
05.02.2026 17:30	9.26	8.9652	9.12	9.195	3,345,894.00
05.02.2026 18:00	9.31	8.92	9.155	9.285	4,581,030.00
05.02.2026 18:30	9.315	9.09	9.3099	9.235	6,939,120.00
05.02.2026 19:00	9.255	8.995	9.255	9.0784	6,743,680.00
05.02.2026 19:30	9.21	8.988	9.085	9.02	6,932,436.00
05.02.2026 20:00	9.03	8.845	9.025	8.865	10,278,792.00
05.02.2026 20:30	8.895	8.7554	8.865	8.845	9,840,835.00
05.02.2026 21:00	8.875	8.735	8.825	8.74	12,369,955.00
05.02.2026 21:30	8.785	8.62	8.755	8.68	11,754,313.00
05.02.2026 22:00	8.6799	8.4401	8.6799	8.465	12,007,463.00
05.02.2026 22:30	8.425	8.26	8.4202	8.265	14,549,132.00
06.02.2026 16:30	9.3902	8.755	8.83	9.16	2,019,548.00
06.02.2026 17:00	9.405	9.09	9.09	9.265	3,342,268.00
06.02.2026 17:30	9.575	9.23	9.275	9.575	4,256,878.00
06.02.2026 18:00	9.81	9.565	9.585	9.81	6,045,610.00
06.02.2026 18:30	9.93	9.775	9.84	9.835	10,232,311.00
06.02.2026 19:00	10.105	9.845	9.845	10.105	10,403,312.00
06.02.2026 19:30	10.175	10.0299	10.1476	10.0401	10,527,400.00
06.02.2026 20:00	10.0569	9.835	10.035	9.855	13,879,786.00
06.02.2026 20:30	10.0999	9.835	9.87	9.96	13,694,953.00
06.02.2026 21:00	9.98	9.855	9.98	9.94	15,690,244.00
06.02.2026 21:30	10.0998	9.93	9.94	10.055	15,550,587.00
06.02.2026 22:00	10.065	9.945	9.9999	10.065	16,041,950.00
06.02.2026 22:30	10.155	9.9299	9.975	10.065	17,835,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	7.53	7.15	7.27	7.51	21,142,140.00
21.04.2025	7.98	7.44	7.55	7.47	23,915,310.00
22.04.2025	8.84	7.70	7.75	8.77	39,681,520.00
23.04.2025	9.26	8.65	9.15	8.87	34,399,810.00
24.04.2025	8.99	8.62	8.78	8.86	23,616,360.00
25.04.2025	9.28	8.92	9.00	9.02	25,229,030.00
28.04.2025	9.11	8.25	9.07	8.57	23,611,270.00
29.04.2025	8.66	8.40	8.55	8.44	18,368,460.00
30.04.2025	8.22	7.86	8.14	8.17	16,614,550.00
01.05.2025	8.98	8.38	8.63	8.67	23,063,310.00
02.05.2025	9.22	8.77	8.80	8.81	22,457,540.00
05.05.2025	8.45	7.93	8.45	8.09	21,005,620.00
06.05.2025	8.14	7.82	7.89	8.09	11,925,840.00
07.05.2025	8.28	7.91	8.23	8.03	13,508,940.00
08.05.2025	8.90	8.26	8.44	8.68	31,522,030.00
09.05.2025	9.88	8.35	8.37	9.20	47,719,030.00
12.05.2025	10.04	9.30	9.80	9.62	33,343,280.00
13.05.2025	10.33	9.54	9.95	10.00	36,036,130.00
14.05.2025	10.00	9.50	9.96	9.61	23,879,860.00
15.05.2025	9.47	8.97	9.40	9.36	18,656,640.00
16.05.2025	10.11	9.36	9.36	9.78	29,792,560.00
19.05.2025	9.89	9.29	9.39	9.84	23,301,300.00
20.05.2025	9.84	9.40	9.84	9.70	19,535,360.00
21.05.2025	10.86	9.52	9.55	10.11	50,618,500.00
22.05.2025	11.04	9.85	10.83	9.87	51,984,710.00
23.05.2025	9.52	9.14	9.52	9.36	25,509,650.00
27.05.2025	10.09	9.46	9.55	9.86	27,464,130.00
28.05.2025	9.76	9.10	9.76	9.11	23,723,710.00
29.05.2025	9.29	8.73	9.27	8.81	24,566,080.00
30.05.2025	8.84	8.48	8.59	8.63	21,803,740.00
02.06.2025	8.85	8.40	8.57	8.61	16,974,070.00
03.06.2025	9.27	8.48	8.66	9.21	26,644,180.00
04.06.2025	9.57	9.01	9.10	9.53	23,185,340.00
05.06.2025	9.67	8.88	9.61	9.02	22,758,690.00
06.06.2025	10.05	9.20	9.24	9.79	30,961,640.00
09.06.2025	10.15	9.70	10.10	10.12	30,066,260.00
10.06.2025	10.35	9.96	10.23	10.14	19,906,180.00
11.06.2025	10.28	9.81	10.12	9.97	26,680,520.00
12.06.2025	10.06	9.51	9.65	9.71	19,316,080.00
13.06.2025	9.71	9.11	9.39	9.30	27,996,850.00
16.06.2025	9.65	9.30	9.54	9.62	29,520,430.00
17.06.2025	9.48	8.71	9.38	8.90	28,886,200.00
18.06.2025	9.29	8.73	8.82	9.18	26,760,460.00
20.06.2025	9.43	8.85	9.29	9.00	36,171,500.00
23.06.2025	9.00	8.43	8.70	8.85	28,964,590.00
24.06.2025	10.04	8.99	9.05	10.04	37,438,030.00
25.06.2025	10.74	10.15	10.26	10.60	33,896,550.00
26.06.2025	10.84	10.20	10.48	10.81	30,259,920.00
27.06.2025	10.96	10.46	10.76	10.67	28,408,800.00
30.06.2025	11.13	10.66	10.85	11.03	31,105,200.00
01.07.2025	11.33	10.60	10.79	11.08	28,586,610.00
02.07.2025	12.49	11.35	11.38	12.48	40,563,830.00
03.07.2025	12.96	12.16	12.63	12.25	20,884,080.00
07.07.2025	12.06	11.09	11.96	11.33	32,181,840.00
08.07.2025	11.98	11.38	11.52	11.60	22,360,190.00
09.07.2025	12.64	11.44	11.82	12.47	29,074,160.00
10.07.2025	13.00	12.24	12.45	12.90	24,244,090.00
11.07.2025	13.51	12.42	13.26	12.65	33,656,420.00
14.07.2025	13.66	12.42	13.00	12.60	43,928,520.00
15.07.2025	12.52	11.97	12.43	12.19	28,208,590.00
16.07.2025	13.05	12.41	12.57	12.57	27,033,080.00
17.07.2025	13.09	12.21	12.49	12.98	26,352,560.00
18.07.2025	13.58	12.38	13.13	12.78	29,032,780.00
21.07.2025	13.35	12.37	12.92	12.39	24,039,630.00
22.07.2025	12.88	12.12	12.55	12.84	20,563,830.00
23.07.2025	12.89	12.21	12.63	12.45	20,043,240.00
24.07.2025	12.80	12.30	12.42	12.34	15,613,110.00
25.07.2025	12.09	11.60	12.09	11.82	17,062,620.00
28.07.2025	12.41	11.85	12.29	12.03	17,238,280.00
29.07.2025	12.15	11.40	12.05	11.73	17,660,290.00
30.07.2025	12.17	11.18	11.86	11.42	16,378,200.00
31.07.2025	11.74	11.30	11.42	11.37	19,948,130.00
01.08.2025	10.96	10.23	10.80	10.44	17,812,020.00
04.08.2025	10.73	10.33	10.64	10.62	13,092,450.00
05.08.2025	10.85	10.43	10.51	10.83	14,843,330.00
06.08.2025	11.08	10.50	10.80	11.00	19,185,900.00
07.08.2025	11.44	10.44	11.16	10.72	24,266,380.00
08.08.2025	11.35	9.82	11.00	10.07	33,844,550.00
11.08.2025	10.36	9.81	10.14	9.87	29,460,410.00
12.08.2025	10.24	9.77	9.95	9.92	19,928,600.00
13.08.2025	10.25	9.83	10.15	9.97	21,081,840.00
14.08.2025	9.96	9.35	9.73	9.95	25,124,860.00
15.08.2025	10.02	9.62	9.93	9.75	16,351,770.00
18.08.2025	10.05	9.45	9.52	9.84	15,794,320.00
19.08.2025	9.87	9.32	9.84	9.36	13,674,550.00
20.08.2025	9.50	8.97	9.31	9.49	15,323,140.00
21.08.2025	9.37	9.06	9.13	9.33	16,100,510.00
22.08.2025	9.93	9.09	9.27	9.82	15,578,920.00
25.08.2025	9.68	9.27	9.50	9.45	17,348,300.00
26.08.2025	9.70	9.27	9.40	9.68	12,647,240.00
27.08.2025	9.83	9.43	9.65	9.58	15,736,330.00
28.08.2025	9.99	9.53	9.72	9.55	16,403,920.00
29.08.2025	9.64	9.26	9.55	9.47	17,040,200.00
02.09.2025	9.93	9.11	9.27	9.64	16,247,810.00
03.09.2025	9.96	9.31	9.76	9.44	20,563,820.00
04.09.2025	9.43	9.02	9.40	9.08	16,076,030.00
05.09.2025	9.42	8.88	9.20	9.24	18,304,210.00
08.09.2025	9.41	9.07	9.26	9.17	15,874,250.00
09.09.2025	9.69	9.09	9.35	9.67	23,385,750.00
10.09.2025	10.26	9.78	10.01	10.03	28,559,930.00
11.09.2025	10.46	9.86	10.05	10.20	18,168,390.00
12.09.2025	10.54	10.06	10.18	10.35	17,443,040.00
15.09.2025	10.48	9.81	10.39	10.29	20,608,840.00
16.09.2025	11.27	10.16	10.30	11.20	29,450,360.00
17.09.2025	11.68	10.98	11.23	11.44	27,793,220.00
18.09.2025	13.43	11.83	11.98	13.35	37,095,650.00
19.09.2025	14.05	13.19	13.36	13.61	28,886,650.00
22.09.2025	13.82	12.51	13.25	13.74	22,118,120.00
23.09.2025	15.19	13.77	14.64	13.91	31,824,760.00
24.09.2025	15.12	13.97	14.30	14.59	23,385,250.00
25.09.2025	14.57	13.39	14.00	13.68	24,475,760.00
26.09.2025	13.54	12.30	13.07	12.96	23,461,860.00
29.09.2025	15.13	13.30	13.31	14.87	27,219,180.00
30.09.2025	14.87	14.21	14.65	14.50	16,793,140.00
01.10.2025	15.37	14.25	15.06	14.59	20,312,680.00
02.10.2025	15.38	14.44	14.94	15.14	19,606,470.00
03.10.2025	16.55	15.43	15.65	15.94	26,001,370.00
06.10.2025	17.47	16.24	16.90	17.43	22,100,040.00
07.10.2025	18.87	16.82	18.00	17.96	31,350,040.00
08.10.2025	19.69	18.26	18.46	18.98	27,522,300.00
09.10.2025	20.58	19.05	19.26	20.09	32,719,110.00
10.10.2025	22.12	18.76	21.02	19.28	42,197,070.00
13.10.2025	20.28	19.12	20.20	20.04	22,626,030.00
14.10.2025	22.68	18.82	19.17	21.98	33,122,520.00
15.10.2025	23.61	21.77	22.50	23.20	28,900,810.00
16.10.2025	23.15	19.83	23.00	19.99	31,462,000.00
17.10.2025	19.84	18.34	18.70	19.53	19,535,390.00
20.10.2025	22.69	20.32	21.23	20.40	29,649,670.00
21.10.2025	20.35	18.42	20.23	18.77	24,607,720.00
22.10.2025	18.73	16.23	18.10	16.86	23,505,970.00
23.10.2025	18.14	16.76	16.95	17.67	15,012,980.00
24.10.2025	19.39	18.22	18.30	19.37	16,969,360.00
27.10.2025	20.46	19.58	20.00	20.20	15,495,930.00
28.10.2025	20.86	19.12	19.90	19.15	15,575,330.00
29.10.2025	20.85	18.21	20.48	18.89	21,873,680.00
30.10.2025	18.72	17.66	18.21	17.69	12,726,680.00
31.10.2025	18.38	17.38	18.26	17.80	11,807,730.00
03.11.2025	19.30	16.79	18.88	17.42	20,176,770.00
04.11.2025	17.73	16.03	16.50	16.22	17,521,970.00
05.11.2025	16.94	16.15	16.26	16.58	13,267,040.00
06.11.2025	16.39	15.35	16.32	15.40	13,207,220.00
07.11.2025	15.59	14.06	14.79	15.57	19,254,860.00
10.11.2025	16.52	15.00	16.40	15.03	13,633,300.00
11.11.2025	14.39	13.52	14.14	14.05	58,213,700.00
12.11.2025	14.33	12.72	14.26	13.33	25,540,600.00
13.11.2025	13.20	11.83	13.00	11.98	22,694,190.00
14.11.2025	11.74	10.91	11.19	10.96	26,102,360.00
17.11.2025	11.14	10.36	10.70	10.61	18,899,600.00
18.11.2025	11.10	10.28	10.54	10.81	17,132,080.00
19.11.2025	11.05	10.05	10.76	10.22	16,993,630.00
20.11.2025	11.18	9.73	10.75	9.78	19,587,890.00
21.11.2025	9.93	9.06	9.75	9.73	19,492,970.00
24.11.2025	11.62	10.09	10.20	11.48	23,528,340.00
25.11.2025	11.91	10.79	11.00	11.82	27,998,230.00
26.11.2025	13.58	11.90	12.22	13.45	49,862,600.00
28.11.2025	15.54	14.01	14.23	15.10	35,495,660.00
01.12.2025	15.04	13.94	14.25	14.08	32,950,120.00
02.12.2025	14.99	13.68	14.60	13.71	27,804,030.00
03.12.2025	14.67	13.51	13.96	14.49	25,176,850.00
04.12.2025	15.26	14.02	14.41	15.03	20,039,050.00
05.12.2025	14.71	13.52	14.53	13.72	22,352,260.00
08.12.2025	14.08	13.52	13.91	13.89	13,402,270.00
09.12.2025	15.41	13.56	13.68	14.85	22,069,000.00
10.12.2025	15.12	13.96	14.40	14.53	20,620,370.00
11.12.2025	14.87	13.57	14.11	14.82	14,384,650.00
12.12.2025	15.48	13.99	14.69	14.03	25,414,590.00
15.12.2025	13.80	11.70	13.71	11.92	29,793,930.00
16.12.2025	12.31	11.53	11.94	11.86	16,066,520.00
17.12.2025	12.67	11.45	12.13	11.48	19,764,040.00
18.12.2025	12.28	11.15	11.86	11.20	17,496,340.00
19.12.2025	12.12	11.50	11.50	12.03	20,222,260.00
22.12.2025	13.06	12.02	12.49	12.10	18,368,180.00
23.12.2025	12.02	11.48	11.70	11.51	12,256,770.00
24.12.2025	11.50	11.20	11.41	11.40	6,717,930.00
26.12.2025	11.51	10.84	11.44	10.91	11,305,040.00
29.12.2025	11.30	10.65	10.70	10.72	9,622,676.00
30.12.2025	10.93	10.40	10.74	10.42	9,124,491.00
31.12.2025	10.58	9.98	10.42	10.12	11,428,100.00
02.01.2026	11.58	10.18	10.42	11.55	14,423,610.00
05.01.2026	12.55	11.99	12.19	12.30	21,785,990.00
06.01.2026	12.61	11.26	12.40	11.99	14,801,940.00
07.01.2026	12.00	11.38	11.66	11.93	13,360,380.00
08.01.2026	12.31	11.59	11.73	11.99	18,002,970.00
09.01.2026	12.36	11.55	12.08	11.61	15,323,770.00
12.01.2026	12.20	11.55	11.70	11.96	15,643,350.00
13.01.2026	12.69	12.08	12.25	12.55	19,035,810.00
14.01.2026	14.01	12.77	13.22	13.34	39,616,580.00
15.01.2026	13.53	12.73	13.20	12.73	24,426,160.00
16.01.2026	13.79	12.76	12.77	13.37	22,070,860.00
20.01.2026	13.34	12.25	12.59	12.76	18,251,760.00
21.01.2026	13.75	11.90	12.69	12.81	26,443,560.00
22.01.2026	13.39	12.76	13.00	13.19	17,440,360.00
23.01.2026	14.45	12.48	13.30	13.71	24,792,280.00
26.01.2026	13.52	12.31	13.50	12.44	26,668,860.00
27.01.2026	13.41	12.19	12.44	13.27	22,226,360.00
28.01.2026	13.90	13.18	13.41	13.45	20,551,850.00
29.01.2026	13.25	12.10	13.12	12.59	18,820,870.00
30.01.2026	12.50	11.56	12.30	11.84	14,934,200.00
02.02.2026	11.53	10.94	11.38	11.04	18,076,400.00
03.02.2026	12.00	10.68	11.05	11.36	21,848,450.00
04.02.2026	11.18	9.81	11.14	10.22	20,688,410.00
05.02.2026	10.00	8.26	9.74	8.27	24,769,980.00
06.02.2026	10.18	8.68	8.89	10.08	25,610,370.00

צרו איתנו קשר *5988