גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > סיליקום > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:46

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיליקום

Silicom

ישראליות בניו-יורק SILC 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	43.295	43.295	43.295	43.295	0.00
16:50	43.3	43.3	43.3	43.3	645.00
17:00	43.23	43.23	43.23	43.23	668.00
17:10	43.3	43.3	43.3	43.3	1,885.00
17:20	43.3	43.3	43.3	43.3	819.00
17:30	41.75	41.75	41.75	41.75	2,189.00
17:40	42.16	42.16	42.16	42.16	2,165.00
17:50	41.23	41.23	41.23	41.23	2,541.00
18:00	41.285	41.285	41.285	41.285	185.00
18:10	41.95	41.95	41.95	41.95	2,651.00
18:20	41.95	41.95	41.95	41.95	229.00
18:30	42	42	42	42	4,355.00
18:40	41.99	41.99	41.99	41.99	1,213.00
18:50	41.9	41.9	41.9	41.9	2,830.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2026 17:00	40.01	39.055	39.055	39.62	2,398.00
05.06.2026 17:30	40.06	39.308	39.56	39.308	4,191.00
05.06.2026 18:00	40.2	39.26	39.45	39.53	9,302.00
05.06.2026 18:30	39.81	39.03	39.5351	39.03	3,776.00
05.06.2026 19:00	39.225	39.14	39.14	39.17	4,406.00
05.06.2026 19:30	39.6218	38.95	39.6218	39.595	6,212.00
05.06.2026 20:00	39.16	39.02	39.16	39.025	4,169.00
05.06.2026 20:30	40	38.3201	39	39.16	7,408.00
05.06.2026 21:00	38.9	38.4	38.9	38.71	25,731.00
05.06.2026 21:30	38.535	37.12	38.53	38.49	32,521.00
05.06.2026 22:00	38.774	38.01	38.35	38.774	23,287.00
05.06.2026 22:30	39.62	38.05	38.445	38.42	25,348.00
08.06.2026 16:30	41.0484	40.14	40.14	41.0484	1,275.00
08.06.2026 17:00	41.0496	39.72	40.2	41.0496	3,007.00
08.06.2026 17:30	41.4805	40.45	40.45	41.015	7,223.00
08.06.2026 18:00	41.45	40.52	40.905	41.45	5,623.00
08.06.2026 18:30	41.63	40.705	40.835	41.55	9,517.00
08.06.2026 19:00	41.78	41.465	41.465	41.65	4,834.00
08.06.2026 19:30	43.5947	41.335	41.37	42.63	27,313.00
08.06.2026 20:00	43.6978	43.02	43.135	43.02	15,578.00
08.06.2026 20:30	43.7393	43.245	43.415	43.68	19,605.00
08.06.2026 21:00	43.82	42.78	43.7	42.78	20,880.00
08.06.2026 21:30	43.04	42.84	43.04	42.86	25,171.00
08.06.2026 22:00	43.515	43.07	43.22	43.515	17,806.00
08.06.2026 22:30	43.9389	43.35	43.35	43.52	46,166.00
09.06.2026 16:30	44.34	43.23	44.34	43.23	2,611.00
09.06.2026 17:00	43.3	41.045	43	42.16	5,503.00
09.06.2026 17:30	41.44	41.23	41.44	41.37	4,529.00
09.06.2026 18:00	42	39.915	41.985	42	13,613.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2025	14.69	14.20	14.20	14.48	36,704.00
11.06.2025	15.50	14.58	14.58	15.40	5,016.00
12.06.2025	15.00	14.98	15.00	15.00	5,440.00
13.06.2025	15.00	14.75	15.00	14.86	2,106.00
16.06.2025	14.88	14.55	14.75	14.88	3,006.00
17.06.2025	14.98	14.98	14.98	14.98	454.00
18.06.2025	15.70	14.82	14.82	15.70	4,151.00
20.06.2025	15.52	14.99	15.52	14.99	9,701.00
23.06.2025	15.69	14.85	15.11	15.51	13,979.00
24.06.2025	15.55	15.00	15.22	15.24	29,349.00
25.06.2025	15.57	15.00	15.43	15.00	24,934.00
26.06.2025	15.91	15.18	15.23	15.59	8,222.00
27.06.2025	15.94	15.50	15.88	15.68	3,400.00
30.06.2025	15.50	14.99	15.42	15.47	10,889.00
01.07.2025	15.89	15.40	15.89	15.43	5,488.00
02.07.2025	16.00	15.40	15.45	15.45	14,557.00
03.07.2025	15.60	15.20	15.45	15.20	7,553.00
07.07.2025	15.94	15.11	15.34	15.20	24,662.00
08.07.2025	15.29	14.93	15.10	15.22	22,298.00
09.07.2025	15.97	15.00	15.01	15.69	11,660.00
10.07.2025	15.50	15.00	15.19	15.38	21,532.00
11.07.2025	15.65	15.18	15.48	15.45	5,867.00
14.07.2025	15.93	15.23	15.93	15.65	5,974.00
15.07.2025	15.37	15.27	15.30	15.27	1,257.00
16.07.2025	15.48	15.07	15.27	15.48	5,901.00
17.07.2025	15.68	15.17	15.30	15.68	4,576.00
18.07.2025	15.68	15.25	15.68	15.41	6,488.00
21.07.2025	15.80	15.37	15.37	15.78	2,220.00
22.07.2025	16.18	15.60	15.60	16.05	9,044.00
23.07.2025	16.14	15.74	15.82	15.74	1,190.00
24.07.2025	16.08	15.50	15.68	15.50	8,849.00
25.07.2025	15.98	15.43	15.43	15.90	8,876.00
28.07.2025	16.09	15.61	15.61	16.00	4,522.00
29.07.2025	16.31	15.64	16.05	16.25	3,713.00
30.07.2025	16.45	15.02	16.02	15.34	7,370.00
31.07.2025	18.61	16.28	16.28	16.50	135,215.00
01.08.2025	18.19	15.95	16.26	17.63	32,077.00
04.08.2025	18.06	16.55	17.75	17.03	56,255.00
05.08.2025	17.26	15.83	17.25	15.96	51,295.00
06.08.2025	16.70	15.29	15.99	16.42	54,968.00
07.08.2025	17.55	16.31	16.69	17.13	20,959.00
08.08.2025	17.06	16.30	16.75	16.60	22,133.00
11.08.2025	16.59	15.96	16.50	15.96	21,556.00
12.08.2025	16.42	15.44	16.28	15.85	14,462.00
13.08.2025	16.53	15.90	16.53	16.22	1,395.00
14.08.2025	16.12	15.61	15.61	16.02	5,827.00
15.08.2025	16.27	15.86	16.04	16.00	4,221.00
18.08.2025	16.49	15.62	15.95	15.64	6,251.00
19.08.2025	15.88	15.21	15.88	15.30	14,082.00
20.08.2025	15.55	15.03	15.35	15.09	18,085.00
21.08.2025	15.37	15.05	15.05	15.37	6,014.00
22.08.2025	16.17	15.14	15.39	15.49	33,019.00
25.08.2025	16.48	15.40	15.67	16.29	10,475.00
26.08.2025	16.25	15.91	16.25	16.00	4,149.00
27.08.2025	16.49	15.91	16.19	16.25	13,793.00
28.08.2025	16.88	16.16	16.30	16.43	17,633.00
29.08.2025	16.67	16.40	16.50	16.44	2,283.00
02.09.2025	16.40	15.84	16.40	16.16	10,632.00
03.09.2025	16.40	16.20	16.25	16.20	4,192.00
04.09.2025	17.00	16.20	16.20	16.78	6,808.00
05.09.2025	16.89	16.50	16.58	16.80	2,028.00
08.09.2025	17.76	16.84	16.84	17.44	21,222.00
09.09.2025	17.43	17.26	17.26	17.43	992.00
10.09.2025	18.24	17.15	17.43	17.84	14,273.00
11.09.2025	19.36	17.84	17.84	18.40	18,950.00
12.09.2025	19.18	18.30	18.32	18.30	34,721.00
15.09.2025	18.96	18.09	18.50	18.60	12,530.00
16.09.2025	18.94	18.25	18.73	18.51	18,454.00
17.09.2025	18.84	17.08	18.51	17.71	31,383.00
18.09.2025	18.44	17.05	17.78	18.02	20,244.00
19.09.2025	18.55	16.92	17.90	16.92	21,652.00
22.09.2025	17.90	16.94	16.99	17.83	9,468.00
23.09.2025	18.20	17.59	17.78	17.78	13,115.00
24.09.2025	18.32	17.69	17.93	17.95	5,782.00
25.09.2025	17.78	17.31	17.75	17.33	17,738.00
26.09.2025	17.67	17.03	17.52	17.03	4,711.00
29.09.2025	18.25	17.31	17.54	17.40	11,667.00
30.09.2025	17.72	17.30	17.50	17.72	12,388.00
01.10.2025	17.99	17.21	17.99	17.26	14,547.00
02.10.2025	17.33	17.02	17.15	17.20	2,934.00
03.10.2025	17.48	17.24	17.24	17.42	83,561.00
06.10.2025	18.85	17.46	17.46	17.65	11,019.00
07.10.2025	17.65	17.37	17.65	17.51	18,636.00
08.10.2025	18.00	17.44	17.54	17.61	12,867.00
09.10.2025	18.90	17.75	17.75	18.20	15,618.00
10.10.2025	18.65	17.80	18.27	17.81	9,959.00
13.10.2025	18.67	17.27	18.13	17.32	13,693.00
14.10.2025	17.50	16.92	17.09	16.92	11,032.00
15.10.2025	17.80	17.23	17.49	17.59	7,620.00
16.10.2025	17.65	16.83	17.65	17.08	10,159.00
17.10.2025	17.34	16.67	16.99	17.30	11,964.00
20.10.2025	17.50	17.01	17.30	17.20	10,342.00
21.10.2025	17.19	16.86	17.19	16.86	5,573.00
22.10.2025	17.28	16.75	16.75	16.90	8,151.00
23.10.2025	17.50	16.85	16.85	17.25	5,579.00
24.10.2025	17.42	17.16	17.42	17.22	966.00
27.10.2025	17.96	17.26	17.26	17.40	9,343.00
28.10.2025	18.24	17.48	17.49	17.76	97,296.00
29.10.2025	18.59	17.66	17.66	18.59	11,047.00
30.10.2025	17.18	15.19	17.18	15.94	77,949.00
31.10.2025	16.43	16.00	16.13	16.43	6,942.00
03.11.2025	16.80	15.91	16.62	16.44	16,708.00
04.11.2025	16.08	15.51	16.08	16.04	18,923.00
05.11.2025	16.06	15.26	16.06	15.69	32,814.00
06.11.2025	15.69	14.60	15.69	15.18	13,970.00
07.11.2025	15.16	14.81	14.95	15.16	5,209.00
10.11.2025	15.68	14.81	15.18	15.13	14,280.00
11.11.2025	15.12	14.70	15.12	14.87	11,433.00
12.11.2025	15.23	14.55	14.91	14.55	10,320.00
13.11.2025	14.73	14.07	14.55	14.30	10,494.00
14.11.2025	15.04	13.90	14.20	14.75	20,444.00
17.11.2025	14.90	14.15	14.79	14.25	16,260.00
18.11.2025	14.78	13.95	14.12	14.71	12,387.00
19.11.2025	14.71	14.13	14.71	14.13	8,806.00
20.11.2025	14.27	13.61	14.27	13.74	11,083.00
21.11.2025	14.22	13.46	13.75	14.06	10,910.00
24.11.2025	14.93	14.11	14.18	14.87	15,955.00
25.11.2025	15.29	14.71	14.71	14.90	19,092.00
26.11.2025	15.65	14.98	14.98	15.52	8,720.00
28.11.2025	15.57	15.00	15.56	15.00	9,198.00
01.12.2025	15.55	14.95	14.95	15.44	7,526.00
02.12.2025	15.31	15.01	15.23	15.05	1,501.00
03.12.2025	15.56	15.00	15.00	15.49	12,729.00
04.12.2025	15.42	14.94	15.42	14.97	8,967.00
05.12.2025	15.00	14.60	14.95	14.65	3,982.00
08.12.2025	14.70	14.31	14.64	14.60	4,168.00
09.12.2025	14.65	14.21	14.56	14.30	6,031.00
10.12.2025	14.88	14.15	14.19	14.75	4,746.00
11.12.2025	14.75	14.53	14.67	14.75	3,209.00
12.12.2025	14.81	14.31	14.51	14.81	1,867.00
15.12.2025	14.93	14.30	14.93	14.52	9,155.00
16.12.2025	14.50	14.31	14.37	14.40	1,003.00
17.12.2025	14.29	14.12	14.30	14.28	9,262.00
18.12.2025	14.43	14.00	14.43	14.15	11,721.00
19.12.2025	14.25	13.50	14.12	13.50	27,700.00
22.12.2025	14.00	13.34	13.67	13.51	16,921.00
23.12.2025	13.60	13.51	13.51	13.56	14,980.00
24.12.2025	14.20	13.38	13.42	14.19	15,956.00
26.12.2025	14.13	13.89	14.13	14.09	2,303.00
29.12.2025	13.90	13.54	13.90	13.73	10,789.00
30.12.2025	14.18	13.72	13.76	14.18	14,786.00
31.12.2025	14.76	14.00	14.01	14.70	18,571.00
02.01.2026	14.84	14.21	14.84	14.21	7,339.00
05.01.2026	15.85	14.50	14.50	15.16	37,843.00
06.01.2026	15.70	15.20	15.24	15.20	4,506.00
07.01.2026	15.69	15.15	15.15	15.21	7,840.00
08.01.2026	15.51	14.88	15.22	15.03	16,623.00
09.01.2026	16.43	15.05	15.12	15.14	13,167.00
12.01.2026	15.81	15.09	15.15	15.09	8,556.00
13.01.2026	15.94	15.27	15.18	15.35	16,248.00
14.01.2026	15.87	14.77	15.43	14.90	31,267.00
15.01.2026	15.99	15.21	15.02	15.68	5,262.00
16.01.2026	15.89	15.58	15.83	15.58	16,243.00
20.01.2026	15.79	15.29	15.29	15.35	12,053.00
21.01.2026	16.96	15.30	15.49	16.07	21,022.00
22.01.2026	17.32	16.11	16.36	16.30	55,564.00
23.01.2026	17.78	16.30	16.60	16.72	45,779.00
26.01.2026	16.62	15.86	16.62	15.88	18,001.00
27.01.2026	16.13	15.85	16.07	15.86	4,881.00
28.01.2026	16.50	15.04	16.04	15.06	39,812.00
29.01.2026	23.00	16.99	17.50	19.37	553,571.00
30.01.2026	19.77	16.99	19.20	18.11	71,786.00
02.02.2026	20.95	18.18	18.18	20.20	43,873.00
03.02.2026	21.50	19.80	20.44	20.55	70,109.00
04.02.2026	21.70	20.28	21.00	20.79	27,987.00
05.02.2026	20.75	19.49	20.43	19.49	37,415.00
06.02.2026	20.68	19.65	19.65	20.52	15,991.00
09.02.2026	21.15	20.00	20.26	21.01	19,671.00
10.02.2026	21.21	19.10	20.62	20.74	17,692.00
11.02.2026	20.65	19.17	20.65	19.40	40,933.00
12.02.2026	20.01	18.55	19.26	19.13	12,059.00
13.02.2026	19.51	18.74	18.74	19.51	2,485.00
17.02.2026	20.24	19.34	19.29	20.24	17,062.00
18.02.2026	20.64	19.53	20.22	19.75	16,866.00
19.02.2026	20.02	18.85	19.56	19.45	15,470.00
20.02.2026	20.73	19.47	19.50	19.78	12,696.00
23.02.2026	19.51	17.91	19.57	19.51	42,076.00
24.02.2026	20.30	19.49	19.40	19.84	12,148.00
25.02.2026	20.45	18.97	19.84	20.25	8,586.00
26.02.2026	19.97	19.05	20.23	19.27	12,405.00
27.02.2026	19.91	19.09	19.04	19.70	18,739.00
02.03.2026	21.50	18.85	19.40	20.50	33,732.00
03.03.2026	20.22	18.83	19.95	20.15	27,102.00
04.03.2026	20.50	19.80	20.20	20.30	63,889.00
05.03.2026	20.33	18.75	20.10	18.88	75,520.00
06.03.2026	19.59	18.75	18.75	19.04	15,875.00
09.03.2026	19.67	18.55	18.67	19.05	24,192.00
10.03.2026	19.97	19.01	19.01	19.47	79,503.00
11.03.2026	20.66	19.10	19.46	19.25	76,630.00
12.03.2026	19.90	18.72	19.07	19.10	57,594.00
13.03.2026	19.53	18.68	19.10	19.05	19,405.00
16.03.2026	19.57	19.08	19.02	19.30	20,224.00
17.03.2026	19.68	19.33	19.26	19.45	7,310.00
18.03.2026	19.45	19.09	19.27	19.10	5,151.00
19.03.2026	19.09	18.32	18.84	19.09	7,776.00
20.03.2026	19.11	17.96	19.11	18.14	13,722.00
23.03.2026	19.37	17.90	18.50	18.80	36,505.00
24.03.2026	19.97	18.61	18.61	19.46	53,620.00
25.03.2026	23.09	19.82	19.86	22.60	89,459.00
26.03.2026	22.59	21.11	22.42	21.29	33,893.00
27.03.2026	22.00	20.29	21.12	20.79	35,290.00
30.03.2026	21.10	19.84	20.88	20.12	10,992.00
31.03.2026	21.31	20.27	20.27	21.10	30,410.00
01.04.2026	22.50	21.08	21.59	21.30	36,161.00
02.04.2026	22.22	21.03	21.03	22.18	14,569.00
06.04.2026	23.33	21.70	21.95	22.34	29,599.00
07.04.2026	22.39	21.71	22.39	21.88	17,210.00
08.04.2026	22.70	21.76	22.75	21.97	31,317.00
09.04.2026	22.70	21.85	22.11	22.00	33,914.00
10.04.2026	22.50	21.71	22.23	22.06	8,040.00
13.04.2026	23.32	21.90	22.02	23.31	53,762.00
14.04.2026	23.69	22.63	22.98	23.17	42,344.00
15.04.2026	23.89	22.82	23.17	23.73	16,220.00
16.04.2026	25.55	23.08	23.95	25.13	32,721.00
17.04.2026	29.39	27.00	29.39	28.70	133,614.00
20.04.2026	30.14	26.18	29.00	29.60	128,099.00
21.04.2026	32.85	29.65	29.65	31.65	70,577.00
22.04.2026	31.76	29.45	31.71	30.69	70,166.00
23.04.2026	31.42	29.39	30.59	29.46	40,429.00
24.04.2026	31.05	30.00	30.01	30.57	40,945.00
27.04.2026	30.60	26.15	30.60	28.90	34,117.00
28.04.2026	29.03	26.96	28.69	27.54	25,022.00
29.04.2026	28.70	27.10	27.27	28.13	24,978.00
30.04.2026	39.06	31.52	32.75	38.75	240,687.00
01.05.2026	42.94	37.00	39.08	42.21	159,430.00
05.05.2026	48.92	44.10	45.52	46.28	189,047.00
06.05.2026	47.02	42.97	46.92	44.19	109,828.00
07.05.2026	46.08	42.13	44.18	44.25	122,361.00
08.05.2026	45.25	42.13	44.89	44.87	93,765.00
11.05.2026	44.87	41.30	44.07	43.57	132,052.00
12.05.2026	44.36	40.54	42.62	42.42	127,749.00
13.05.2026	47.20	42.01	42.36	46.93	194,446.00
14.05.2026	52.29	47.73	48.36	50.98	176,212.00
15.05.2026	48.42	45.30	46.98	48.08	137,119.00
18.05.2026	50.40	42.10	49.10	42.87	154,856.00
19.05.2026	43.28	40.00	42.01	42.57	95,468.00
20.05.2026	44.00	41.28	43.21	41.61	115,752.00
21.05.2026	44.00	41.21	41.21	42.76	98,329.00
22.05.2026	45.82	43.01	43.40	45.33	120,540.00
26.05.2026	49.00	44.10	47.40	47.53	126,080.00
27.05.2026	48.85	45.36	48.65	47.06	213,815.00
28.05.2026	47.66	43.76	47.13	43.76	78,157.00
29.05.2026	45.20	40.02	44.21	40.30	89,021.00
01.06.2026	40.76	38.13	39.91	38.49	98,882.00
02.06.2026	44.90	37.81	39.00	44.71	157,417.00
03.06.2026	44.95	43.20	43.37	43.98	75,788.00
04.06.2026	44.67	41.50	42.49	42.98	70,433.00
05.06.2026	41.85	37.12	41.85	38.05	69,209.00
08.06.2026	43.97	39.53	40.14	43.32	85,127.00

צרו איתנו קשר *5988