גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיסקו מערכות > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיסקו מערכות

Cisco Systems

מניה CSCO 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	119.68	119.68	119.68	119.68	0.00
16:50	119.325	119.325	119.325	119.325	157,880.00
17:00	119.23	119.23	119.23	119.23	185,851.00
17:10	119.045	119.045	119.045	119.045	172,568.00
17:20	118.82	118.82	118.82	118.82	134,617.00
17:30	118.7	118.7	118.7	118.7	260,586.00
17:40	119.12	119.12	119.12	119.12	308,677.00
17:50	118.705	118.705	118.705	118.705	200,856.00
18:00	118.55	118.55	118.55	118.55	123,472.00
18:10	118.77	118.77	118.77	118.77	197,038.00
18:20	119.47	119.47	119.47	119.47	189,999.00
18:30	119.035	119.035	119.035	119.035	129,788.00
18:40	119.07	119.07	119.07	119.07	220,589.00
18:50	118.865	118.865	118.865	118.865	150,405.00
19:00	118.125	118.125	118.125	118.125	190,948.00
19:10	117.92	117.92	117.92	117.92	197,917.00
19:20	117.885	117.885	117.885	117.885	169,671.00
19:30	117.74	117.74	117.74	117.74	177,536.00
19:40	117.59	117.59	117.59	117.59	126,771.00
19:50	117.56	117.56	117.56	117.56	84,896.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.07.2026 17:00	119.73	118.815	118.815	119.6	29,457,359.00
10.07.2026 17:30	119.7	118.81	119.53	119.07	35,672,395.00
10.07.2026 18:00	120.13	119.03	119.06	120.13	44,899,065.00
10.07.2026 18:30	120.38	119.92	120.06	120.245	55,325,183.00
10.07.2026 19:00	120.69	120.2	120.3001	120.21	48,940,046.00
10.07.2026 19:30	120.25	119.8701	120.205	120.085	49,464,734.00
10.07.2026 20:00	120.09	119.72	120.09	119.905	51,630,649.00
10.07.2026 20:30	120.19	119.88	119.92	120.135	46,230,044.00
10.07.2026 21:00	120.62	120.165	120.165	120.55	47,950,365.00
10.07.2026 21:30	120.68	120.31	120.575	120.325	48,252,290.00
10.07.2026 22:00	120.35	120.3301	120.3301	120.35	1,765,052.00
10.07.2026 22:30	120.35	120.35	120.35	120.35	7,337,037.00
13.07.2026 16:30	120.05	117.615	120.05	117.905	7,669,799.00
13.07.2026 17:00	119.96	117.66	118.11	119.96	10,312,158.00
13.07.2026 17:30	120.2901	119.695	120.1	119.8392	12,267,705.00
13.07.2026 18:00	120.1179	119.66	119.88	119.747	16,198,909.00
13.07.2026 18:30	119.77	119.4401	119.71	119.67	28,904,744.00
13.07.2026 19:00	120.23	119.515	119.63	119.545	32,554,669.00
13.07.2026 19:30	119.57	119.125	119.57	119.345	43,466,202.00
13.07.2026 20:00	119.615	119.2	119.395	119.605	48,374,210.00
13.07.2026 20:30	120.03	119.55	119.62	119.7599	53,724,019.00
13.07.2026 21:00	120.175	119.855	119.855	120.01	59,732,101.00
13.07.2026 21:30	119.88	119.465	119.84	119.465	64,137,566.00
13.07.2026 22:00	119.49	118.945	119.43	118.945	58,582,548.00
13.07.2026 22:30	119.41	118.71	118.8706	119.335	70,665,394.00
14.07.2026 16:30	119.855	118.49	119.69	118.93	5,594,655.00
14.07.2026 17:00	119.2911	118.46	119.255	118.8451	10,282,256.00
14.07.2026 17:30	119.18	118.23	118.79	118.5415	19,253,922.00
14.07.2026 18:00	119.47	118.53	118.585	118.935	26,598,801.00
14.07.2026 18:30	119.21	117.98	118.96	118.03	28,702,378.00
14.07.2026 19:00	118.21	117.55	117.89	117.6699	29,099,543.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.07.2025	67.88	67.15	67.68	67.18	13,923,620.00
16.07.2025	67.56	66.98	67.15	67.37	15,117,280.00
17.07.2025	68.47	67.51	67.55	68.30	20,362,220.00
18.07.2025	68.84	67.96	68.78	68.05	15,757,600.00
21.07.2025	68.62	67.79	67.90	68.34	14,664,430.00
22.07.2025	68.60	68.07	68.34	68.16	14,511,650.00
23.07.2025	68.83	68.06	68.35	68.62	12,875,160.00
24.07.2025	68.59	67.92	68.36	68.29	12,937,670.00
25.07.2025	68.82	68.07	68.38	68.69	11,586,830.00
28.07.2025	67.96	67.37	67.75	67.92	20,549,820.00
29.07.2025	68.72	67.82	68.23	67.96	15,259,720.00
30.07.2025	68.57	67.35	67.84	68.28	15,456,510.00
31.07.2025	69.14	67.88	68.31	68.08	18,492,720.00
01.08.2025	67.61	66.52	67.51	67.11	21,646,390.00
04.08.2025	68.51	67.61	67.76	68.49	17,024,390.00
05.08.2025	68.87	67.44	68.69	67.52	15,429,670.00
06.08.2025	69.35	67.76	67.96	69.21	23,093,120.00
07.08.2025	70.14	69.21	69.80	69.90	18,353,160.00
08.08.2025	72.02	70.21	70.24	71.79	31,361,610.00
11.08.2025	72.55	70.34	72.30	70.67	28,676,150.00
12.08.2025	71.50	70.56	70.79	71.38	21,699,260.00
13.08.2025	72.03	70.25	71.86	70.40	35,809,080.00
14.08.2025	70.61	67.48	68.00	69.30	39,175,830.00
15.08.2025	68.65	65.86	68.45	66.20	40,797,810.00
18.08.2025	67.11	65.75	66.08	66.95	20,875,690.00
19.08.2025	67.52	66.48	66.76	66.76	18,693,610.00
20.08.2025	67.18	66.54	66.82	67.11	14,931,170.00
21.08.2025	67.22	66.47	67.10	67.02	12,441,820.00
22.08.2025	68.04	67.00	67.33	67.32	16,408,790.00
25.08.2025	67.50	67.11	67.28	67.14	11,233,150.00
26.08.2025	68.75	67.11	67.17	68.39	28,295,630.00
27.08.2025	68.75	68.15	68.32	68.44	13,806,630.00
28.08.2025	69.58	68.35	68.36	69.43	15,222,590.00
29.08.2025	69.46	68.83	69.11	69.09	14,943,890.00
02.09.2025	68.32	67.38	68.11	67.80	18,912,480.00
03.09.2025	68.13	67.33	68.04	67.67	14,088,370.00
04.09.2025	68.41	67.41	68.10	67.99	14,374,210.00
05.09.2025	68.10	66.48	67.71	66.90	20,877,510.00
08.09.2025	67.00	66.35	66.72	66.88	14,018,430.00
09.09.2025	67.43	66.64	66.74	67.34	11,625,870.00
10.09.2025	68.32	67.12	67.59	68.13	14,680,500.00
11.09.2025	68.57	67.50	68.31	67.69	17,464,770.00
12.09.2025	67.34	66.13	66.88	66.53	18,349,140.00
15.09.2025	67.20	66.35	66.50	67.02	15,615,880.00
16.09.2025	67.38	66.55	67.02	66.93	18,015,170.00
17.09.2025	67.88	66.38	67.00	67.72	18,631,500.00
18.09.2025	68.49	67.48	67.94	68.29	5,931,392.00
19.09.2025	68.92	67.18	68.92	68.21	38,896,430.00
22.09.2025	67.99	67.30	67.86	67.73	15,002,700.00
23.09.2025	68.22	67.07	67.58	67.53	8,008,617.00
24.09.2025	67.86	66.89	67.70	67.32	7,377,663.00
25.09.2025	68.18	67.11	67.32	67.72	8,789,394.00
26.09.2025	67.91	66.86	67.85	67.22	11,233,780.00
29.09.2025	67.95	67.44	67.79	67.72	10,506,200.00
30.09.2025	68.77	67.69	67.69	68.42	13,373,890.00
01.10.2025	68.74	67.69	67.90	68.73	5,380,777.00
02.10.2025	69.49	68.25	69.25	68.31	11,939,960.00
03.10.2025	68.58	67.67	67.92	67.92	7,950,405.00
06.10.2025	68.95	67.81	68.50	68.91	14,677,680.00
07.10.2025	69.22	68.44	68.99	68.99	12,203,100.00
08.10.2025	70.75	69.00	69.66	70.33	22,245,840.00
09.10.2025	70.61	69.03	70.31	69.96	15,183,890.00
10.10.2025	70.81	67.89	70.41	67.94	15,304,790.00
13.10.2025	68.89	67.13	68.53	67.46	10,425,660.00
14.10.2025	69.16	66.81	67.01	68.66	11,711,040.00
15.10.2025	70.30	68.83	69.17	69.52	11,386,770.00
16.10.2025	70.07	68.58	69.81	69.09	11,166,560.00
17.10.2025	70.77	68.96	69.14	70.13	12,228,700.00
20.10.2025	70.97	70.12	70.13	70.65	9,704,500.00
21.10.2025	71.24	70.38	70.61	70.72	11,737,090.00
22.10.2025	70.97	69.85	70.82	70.66	10,989,510.00
23.10.2025	71.24	70.23	70.68	70.27	10,665,640.00
24.10.2025	70.94	70.06	70.66	70.63	9,874,512.00
27.10.2025	71.46	70.43	70.74	71.39	12,314,250.00
28.10.2025	72.68	71.03	71.22	72.62	14,859,910.00
29.10.2025	72.82	70.92	72.62	71.33	13,017,310.00
30.10.2025	73.11	71.34	71.51	72.91	13,350,810.00
31.10.2025	73.48	72.43	72.72	73.11	17,491,410.00
03.11.2025	74.84	73.62	74.67	74.45	15,008,200.00
04.11.2025	73.99	72.13	73.74	72.32	15,554,000.00
05.11.2025	72.58	71.35	72.11	72.10	10,746,260.00
06.11.2025	72.23	70.69	71.71	71.04	12,249,900.00
07.11.2025	71.58	70.54	71.39	71.07	12,941,350.00
10.11.2025	72.50	71.15	71.68	72.09	16,265,780.00
11.11.2025	72.25	71.10	71.74	71.71	15,021,290.00
12.11.2025	74.21	71.72	72.00	73.96	38,489,750.00
13.11.2025	79.50	76.65	77.98	77.38	40,230,130.00
14.11.2025	78.67	75.84	76.56	78.00	25,523,060.00
17.11.2025	79.39	77.46	77.98	77.78	20,212,860.00
18.11.2025	78.20	76.46	77.75	77.37	18,793,040.00
19.11.2025	78.93	77.16	77.25	78.39	17,013,560.00
20.11.2025	80.06	75.32	79.21	75.44	18,662,960.00
21.11.2025	76.94	75.47	75.63	76.10	17,115,780.00
24.11.2025	76.88	75.68	76.49	76.24	21,902,680.00
25.11.2025	77.05	76.07	76.47	76.32	14,379,280.00
26.11.2025	76.60	75.34	76.32	76.07	11,747,110.00
28.11.2025	76.96	75.81	76.13	76.94	5,590,182.00
01.12.2025	76.82	75.93	76.67	76.04	11,483,790.00
02.12.2025	76.98	75.76	76.20	76.87	9,985,935.00
03.12.2025	77.82	75.65	76.70	77.75	11,396,930.00
04.12.2025	77.86	77.17	77.69	77.76	7,435,070.00
05.12.2025	78.19	77.39	77.97	77.97	5,980,863.00
08.12.2025	79.38	78.12	78.32	78.86	11,347,610.00
09.12.2025	79.88	78.51	78.79	79.51	9,925,195.00
10.12.2025	80.82	78.80	78.95	80.25	15,086,390.00
11.12.2025	80.37	78.82	80.33	79.27	13,426,850.00
12.12.2025	79.56	77.72	79.46	77.80	8,849,008.00
15.12.2025	78.71	77.54	78.21	78.25	13,333,510.00
16.12.2025	78.61	77.38	78.20	77.55	13,866,830.00
17.12.2025	78.18	75.93	77.90	76.00	20,696,180.00
18.12.2025	77.81	76.26	76.33	76.95	13,997,530.00
19.12.2025	79.17	76.79	76.97	78.42	78,534,460.00
22.12.2025	79.14	77.96	78.97	78.11	11,565,020.00
23.12.2025	78.12	77.59	77.64	78.02	10,965,870.00
24.12.2025	78.29	77.85	78.02	78.02	6,895,145.00
26.12.2025	78.27	77.93	78.12	78.16	4,823,076.00
29.12.2025	78.30	77.52	77.96	77.79	12,101,150.00
30.12.2025	77.81	77.17	77.81	77.41	10,375,800.00
31.12.2025	77.82	76.94	77.47	77.03	10,668,950.00
02.01.2026	76.95	75.61	76.62	76.04	12,235,020.00
05.01.2026	76.77	75.21	76.49	75.58	11,757,710.00
06.01.2026	75.72	74.81	75.54	75.23	8,868,304.00
07.01.2026	75.38	74.19	75.12	74.72	14,730,300.00
08.01.2026	74.46	73.55	74.31	73.96	12,930,230.00
09.01.2026	74.33	73.33	73.45	73.88	14,132,560.00
12.01.2026	74.05	72.80	72.90	74.01	11,684,730.00
13.01.2026	75.50	73.86	74.00	75.47	12,722,490.00
14.01.2026	75.11	73.82	74.93	74.41	13,289,470.00
15.01.2026	76.04	74.91	75.28	75.25	13,547,600.00
16.01.2026	75.99	74.61	75.80	75.19	20,920,130.00
20.01.2026	74.86	73.21	74.52	73.35	17,366,680.00
21.01.2026	74.36	73.01	73.81	73.69	13,108,530.00
22.01.2026	74.78	73.88	73.88	74.33	9,790,891.00
23.01.2026	75.07	73.71	74.00	74.59	9,947,660.00
26.01.2026	77.42	75.64	76.52	77.01	18,069,040.00
27.01.2026	78.91	77.05	77.19	78.68	11,894,050.00
28.01.2026	79.04	78.02	79.00	78.96	10,488,560.00
29.01.2026	79.48	77.63	79.05	78.43	16,951,210.00
30.01.2026	78.79	77.72	78.09	78.32	14,384,060.00
02.02.2026	81.15	78.00	78.20	80.64	20,477,820.00
03.02.2026	83.25	80.81	81.06	83.11	24,849,790.00
04.02.2026	84.24	81.14	83.97	81.16	22,870,040.00
05.02.2026	83.31	80.81	80.82	82.36	14,696,520.00
06.02.2026	84.96	82.81	83.43	84.82	16,721,560.00
09.02.2026	87.25	84.56	84.71	86.78	16,977,960.00
10.02.2026	88.18	86.13	87.01	86.29	16,610,750.00
11.02.2026	87.14	85.13	86.30	85.54	23,704,580.00
12.02.2026	80.37	74.09	79.68	75.00	45,957,350.00
13.02.2026	77.30	73.42	74.24	76.85	29,123,810.00
17.02.2026	77.57	76.48	76.95	76.85	18,855,310.00
18.02.2026	78.49	76.49	76.49	78.18	15,616,680.00
19.02.2026	79.15	77.87	77.87	78.56	13,423,720.00
20.02.2026	79.33	78.17	78.28	79.20	20,592,740.00
23.02.2026	79.48	76.94	78.85	77.74	16,415,780.00
24.02.2026	78.71	77.47	77.74	78.14	13,694,930.00
25.02.2026	79.42	78.26	78.49	79.12	17,120,050.00
26.02.2026	79.34	77.72	79.00	78.10	15,106,920.00
27.02.2026	79.53	77.08	77.60	79.46	21,719,830.00
02.03.2026	79.51	77.69	78.84	79.42	12,872,580.00
03.03.2026	79.44	77.57	78.38	78.96	12,830,780.00
04.03.2026	80.96	78.53	79.18	80.87	15,079,330.00
05.03.2026	81.17	79.05	80.08	80.01	19,497,600.00
06.03.2026	79.50	78.35	78.53	78.64	11,170,160.00
09.03.2026	77.56	75.20	77.35	76.21	23,047,740.00
10.03.2026	79.01	77.10	77.19	77.70	17,484,160.00
11.03.2026	78.49	77.12	77.54	78.10	10,453,310.00
12.03.2026	78.13	76.95	77.07	77.74	15,635,640.00
13.03.2026	79.26	77.93	78.07	78.33	13,613,710.00
16.03.2026	79.17	78.19	78.92	78.90	10,507,900.00
17.03.2026	80.05	78.82	78.96	79.27	10,617,770.00
18.03.2026	80.03	77.53	79.74	77.60	14,232,290.00
19.03.2026	78.88	76.92	77.55	78.51	12,003,060.00
20.03.2026	79.04	76.72	78.44	77.65	75,427,560.00
23.03.2026	79.51	78.44	78.50	78.82	15,763,000.00
24.03.2026	80.93	78.13	78.13	80.86	17,541,260.00
25.03.2026	82.68	80.89	80.99	81.83	16,176,310.00
26.03.2026	83.11	81.83	82.00	82.16	13,527,240.00
27.03.2026	82.12	79.40	81.95	79.92	10,829,160.00
30.03.2026	80.39	76.59	80.02	77.04	17,628,690.00
31.03.2026	78.19	76.31	77.88	77.59	18,795,900.00
01.04.2026	79.12	77.81	78.00	77.93	16,141,160.00
02.04.2026	79.10	76.54	76.73	79.02	8,902,629.00
06.04.2026	80.47	79.02	79.06	80.44	11,149,340.00
07.04.2026	80.89	79.42	80.02	80.68	8,488,974.00
08.04.2026	83.74	81.50	82.01	83.70	14,877,330.00
09.04.2026	84.76	82.15	84.00	83.17	12,414,300.00
10.04.2026	84.56	81.62	83.94	82.22	12,884,370.00
13.04.2026	82.39	81.25	82.00	82.35	16,163,070.00
14.04.2026	82.64	81.37	82.07	82.61	13,088,290.00
15.04.2026	82.66	80.88	82.53	82.36	11,102,580.00
16.04.2026	84.53	82.00	82.08	84.50	10,879,490.00
17.04.2026	86.38	84.60	85.13	86.25	15,445,940.00
20.04.2026	88.35	85.86	86.09	87.71	12,174,950.00
21.04.2026	89.79	87.16	87.92	89.70	13,442,510.00
22.04.2026	90.45	89.49	89.99	89.80	12,640,520.00
23.04.2026	89.99	88.27	89.50	88.59	15,845,060.00
24.04.2026	89.73	87.40	87.60	89.01	14,576,670.00
27.04.2026	89.50	87.64	89.38	88.26	10,899,170.00
28.04.2026	88.55	85.78	88.30	86.86	12,578,170.00
29.04.2026	89.63	86.83	87.56	89.57	11,451,920.00
30.04.2026	91.67	89.32	89.93	91.50	16,376,190.00
01.05.2026	92.92	91.16	91.75	91.85	12,411,700.00
05.05.2026	94.71	93.38	93.75	94.30	9,390,489.00
06.05.2026	93.42	91.00	93.42	91.64	21,029,370.00
07.05.2026	92.73	91.61	92.00	92.16	12,804,790.00
08.05.2026	97.02	93.14	93.21	96.57	18,140,790.00
11.05.2026	98.83	95.32	96.48	98.72	19,109,510.00
12.05.2026	99.93	97.77	99.69	99.29	17,511,740.00
13.05.2026	102.00	99.29	99.47	101.87	27,079,690.00
14.05.2026	119.36	113.97	117.32	115.53	42,675,480.00
15.05.2026	118.82	114.15	114.61	118.21	22,789,090.00
18.05.2026	119.39	116.03	119.00	118.88	16,445,830.00
19.05.2026	118.50	114.79	117.05	115.38	23,561,360.00
20.05.2026	116.92	113.85	115.69	114.35	18,842,790.00
21.05.2026	118.60	113.57	114.13	118.20	15,588,100.00
22.05.2026	120.79	117.70	118.52	120.41	16,171,660.00
26.05.2026	120.77	117.10	120.48	118.33	18,562,470.00
27.05.2026	120.39	116.77	118.10	119.67	16,350,800.00
28.05.2026	120.72	117.96	120.53	118.64	12,610,250.00
29.05.2026	121.43	117.01	118.03	120.42	33,593,460.00
01.06.2026	121.95	118.30	119.91	121.33	17,491,340.00
02.06.2026	128.22	122.49	122.51	128.00	19,812,250.00
03.06.2026	129.42	124.92	126.25	126.50	21,432,260.00
04.06.2026	130.37	124.14	126.24	130.00	17,440,170.00
05.06.2026	128.84	121.56	128.65	121.64	23,084,050.00
08.06.2026	126.43	122.00	123.51	124.15	16,486,320.00
09.06.2026	124.22	117.10	123.14	120.36	16,273,270.00
10.06.2026	120.95	118.36	119.97	118.80	13,608,960.00
11.06.2026	122.55	116.50	117.59	121.83	16,816,100.00
12.06.2026	122.79	120.73	122.50	121.10	13,103,460.00
15.06.2026	122.53	119.53	122.37	120.17	17,543,760.00
16.06.2026	120.77	119.20	120.55	119.57	11,404,560.00
17.06.2026	119.65	116.94	118.96	117.33	13,293,930.00
18.06.2026	120.32	117.30	118.60	119.54	43,292,370.00
22.06.2026	122.09	119.60	119.82	121.53	15,419,240.00
23.06.2026	122.32	117.66	118.58	121.15	15,760,510.00
24.06.2026	122.89	119.03	120.32	119.73	15,401,570.00
25.06.2026	121.14	117.56	120.81	118.97	20,673,830.00
26.06.2026	117.18	112.86	117.01	113.77	37,922,450.00
29.06.2026	118.18	114.72	115.06	117.70	16,208,770.00
30.06.2026	119.10	116.20	116.69	117.46	21,719,010.00
01.07.2026	117.43	114.99	116.36	117.01	22,859,730.00
02.07.2026	117.14	111.93	117.08	112.69	18,333,920.00
06.07.2026	115.48	112.68	112.89	113.98	16,622,850.00
07.07.2026	114.02	111.67	113.00	111.79	11,961,780.00
08.07.2026	113.28	111.33	111.79	112.63	3,724,647.00
09.07.2026	119.47	115.28	115.28	118.31	13,495,850.00
10.07.2026	120.70	117.03	117.71	120.35	7,337,037.00
13.07.2026	120.31	117.26	120.01	119.25	11,550,640.00

צרו איתנו קשר *5988