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 26.06.2026

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	963.57	963.57	963.57	963.57	0.00
16:50	971	971	971	971	113,146.00
17:00	962	962	962	962	96,385.00
17:10	970.815	970.815	970.815	970.815	93,942.00
17:20	974.085	974.085	974.085	974.085	88,115.00
17:30	971.02	971.02	971.02	971.02	71,885.00
17:40	963.4	963.4	963.4	963.4	51,336.00
17:50	960	960	960	960	48,120.00
18:00	959.549	959.549	959.549	959.549	34,251.00
18:10	958.995	958.995	958.995	958.995	77,626.00
18:20	942.73	942.73	942.73	942.73	83,946.00
18:30	948.49	948.49	948.49	948.49	114,611.00
18:40	948.16	948.16	948.16	948.16	123,662.00
18:50	947.5	947.5	947.5	947.5	128,947.00
19:00	944.89	944.89	944.89	944.89	97,829.00
19:10	944.38	944.38	944.38	944.38	78,428.00
19:20	941.675	941.675	941.675	941.675	83,929.00
19:30	937.2499	937.2499	937.2499	937.2499	117,407.00
19:40	938.315	938.315	938.315	938.315	83,696.00
19:50	939.13	939.13	939.13	939.13	107,141.00
20:00	935.1756	935.1756	935.1756	935.1756	119,971.00
20:10	937.99	937.99	937.99	937.99	113,671.00
20:20	943.83	943.83	943.83	943.83	192,656.00
20:30	943.63	943.63	943.63	943.63	88,102.00
20:40	941.06	941.06	941.06	941.06	90,352.00
20:50	946.55	946.55	946.55	946.55	84,194.00
21:00	940.87	940.87	940.87	940.87	110,601.00
21:10	930.73	930.73	930.73	930.73	172,158.00
21:20	926.3041	926.3041	926.3041	926.3041	112,019.00
21:30	929.9628	929.9628	929.9628	929.9628	130,900.00
21:40	920.25	920.25	920.25	920.25	129,221.00
21:50	917	917	917	917	103,267.00
22:00	917.94	917.94	917.94	917.94	105,010.00
22:10	911.7588	911.7588	911.7588	911.7588	88,328.00
22:20	913.1157	913.1157	913.1157	913.1157	176,518.00
22:30	904.03	904.03	904.03	904.03	105,882.00
22:40	905.79	905.79	905.79	905.79	151,723.00
22:50	910.515	910.515	910.515	910.515	156,131.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	1121.18	1096.245	1113.66	1098.56	72,326,921.00
18.06.2026 17:30	1102.92	1087.132	1099.02	1092.96	89,678,457.00
18.06.2026 18:00	1090.97	1080.52	1080.52	1089.63	100,322,084.00
18.06.2026 18:30	1096.24	1071.43	1089.375	1074.07	161,699,683.00
18.06.2026 19:00	1081.84	1069.358	1075.89	1072.585	179,027,303.00
18.06.2026 19:30	1075.94	1065	1072.005	1069.2	187,028,683.00
18.06.2026 20:00	1077.62	1062.01	1069.29	1067.71	224,374,133.00
18.06.2026 20:30	1070.39	1059.3	1066.87	1067.55	251,857,476.00
18.06.2026 21:00	1070.21	1060.911	1068.435	1065.45	263,562,202.00
18.06.2026 21:30	1065.252	1054.49	1065.252	1057.49	185,350,789.00
18.06.2026 22:00	1068.26	1055.55	1057.245	1067.33	197,558,876.00
18.06.2026 22:30	1077.455	1062.565	1070.065	1071.51	207,018,172.00
22.06.2026 16:30	1113.09	1083.56	1090	1113.09	16,394,209.00
22.06.2026 17:00	1124.9	1113	1116.16	1113.15	23,795,871.00
22.06.2026 17:30	1110.315	1095.27	1110.315	1103.895	44,494,943.00
22.06.2026 18:00	1108.76	1085.25	1108.76	1085.25	44,254,586.00
22.06.2026 18:30	1088.63	1075.01	1088.63	1084.2	83,410,251.00
22.06.2026 19:00	1085.39	1072.72	1082.21	1076.17	128,083,375.00
22.06.2026 19:30	1078.89	1068.96	1076.47	1071.805	155,877,577.00
22.06.2026 20:00	1088.46	1071	1075.135	1087.855	155,027,379.00
22.06.2026 20:30	1096.47	1085.37	1087.073	1094.71	161,809,876.00
22.06.2026 21:00	1099.38	1094.381	1098.305	1097.13	185,438,068.00
22.06.2026 21:30	1099.29	1092.5	1097.175	1092.51	172,040,407.00
22.06.2026 22:00	1094.275	1084.23	1093.305	1086.56	193,005,031.00
22.06.2026 22:30	1094.2	1082.73	1087.21	1093.29	184,616,699.00
23.06.2026 16:30	1015.935	988.465	988.465	997.65	22,922,648.00
23.06.2026 17:00	1031.86	1009.865	1015.26	1020.2	27,888,398.00
23.06.2026 17:30	1018.28	1001.28	1018.28	1011.075	36,068,709.00
23.06.2026 18:00	1016.8	1008.2	1014.08	1012.88	35,123,089.00
23.06.2026 18:30	1025	1015.01	1015.145	1017.275	58,619,952.00
23.06.2026 19:00	1032.4	1019.185	1019.185	1028.55	62,525,582.00
23.06.2026 19:30	1028.845	1023.065	1028.285	1027.22	75,299,045.00
23.06.2026 20:00	1031.076	1020.64	1024.03	1026.825	91,522,430.00
23.06.2026 20:30	1028.984	1023.65	1025.14	1023.65	101,117,157.00
23.06.2026 21:00	1025.79	1020.985	1024.5	1025	77,156,820.00
23.06.2026 21:30	1026.36	1016.5	1025.525	1024.805	159,603,643.00
23.06.2026 22:00	1037.62	1023.4	1023.4	1037.16	154,222,802.00
23.06.2026 22:30	1044.27	1032.715	1037.2	1039.32	169,000,155.00
24.06.2026 16:30	1024.209	992.615	1015.565	1016.39	16,585,693.00
24.06.2026 17:00	1022	990.81	1022	1010.37	29,502,315.00
24.06.2026 17:30	1029.55	1006.95	1008.07	1027.47	44,259,321.00
24.06.2026 18:00	1028.49	1007.245	1028.49	1014.245	43,318,300.00
24.06.2026 18:30	1015.2	1003.6	1013.03	1005.87	59,233,536.00
24.06.2026 19:00	1007.5	996.01	1005.29	997.06	62,595,390.00
24.06.2026 19:30	996.4408	977.4645	995.45	977.4645	72,010,878.00
24.06.2026 20:00	983.755	969.95	979.725	970.14	70,689,921.00
24.06.2026 20:30	974.45	965.095	969.995	965.095	72,735,832.00
24.06.2026 21:00	974.525	963.5	965.66	973.245	60,470,370.00
24.06.2026 21:30	972.89	957.53	972.32	957.665	66,482,548.00
24.06.2026 22:00	967.055	954.165	956.67	967.055	70,822,832.00
24.06.2026 22:30	993.15	965	967.875	992.36	77,754,576.00
25.06.2026 16:30	1105.135	1014.43	1105.135	1014.565	40,549,817.00
25.06.2026 17:00	1028.65	1001.46	1016.72	1005.245	64,663,415.00
25.06.2026 17:30	1031.4	1009.831	1011.545	1028.975	84,271,039.00
25.06.2026 18:00	1033.19	1007.5	1028.426	1013.04	87,552,222.00
25.06.2026 18:30	1025.355	1013.76	1014.71	1020.85	129,296,576.00
25.06.2026 19:00	1040	1018.6	1018.88	1033.045	135,474,751.00
25.06.2026 19:30	1030.64	1019.497	1030.42	1028.88	119,366,119.00
25.06.2026 20:00	1032.92	1022.69	1031.56	1027.18	124,184,092.00
25.06.2026 20:30	1036.63	1024.605	1027.3	1028.5	117,278,962.00
25.06.2026 21:00	1032.81	1024.995	1030.865	1032.5	108,170,752.00
25.06.2026 21:30	1028.84	1019.65	1028.84	1024.045	105,632,471.00
25.06.2026 22:00	1026.295	1017.045	1024.225	1022.83	107,735,623.00
25.06.2026 22:30	1025.62	1015	1019.72	1022.94	125,738,857.00
26.06.2026 16:30	986.51	953.63	986.51	968.205	25,581,969.00
26.06.2026 17:00	982.25	966.14	972.58	968.335	50,273,987.00
26.06.2026 17:30	968.43	956.99	968.43	959.895	62,051,833.00
26.06.2026 18:00	960.72	942.73	959.66	947.83	64,314,945.00
26.06.2026 18:30	953.315	941.81	952.085	949.5399	106,775,220.00
26.06.2026 19:00	946.655	934.12	946.41	937.015	135,047,838.00
26.06.2026 19:30	939.14	934.28	938.73	934.28	161,714,781.00
26.06.2026 20:00	954.4	933.135	933.595	942.4301	157,835,888.00
26.06.2026 20:30	947.455	939.115	943.49	939.115	154,904,477.00
26.06.2026 21:00	936.235	923.86	934.9999	923.86	124,950,546.00
26.06.2026 21:30	921.71	913.835	921.71	915.45	171,641,814.00
26.06.2026 22:00	915.165	904.03	914.98	905.23	145,350,475.00
26.06.2026 22:30	912.34	884.865	902.32	896.45	172,798,145.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025	144.48	141.58	142.00	144.33	3,662,704.00
01.07.2025	145.73	142.63	143.64	145.04	4,949,372.00
02.07.2025	152.05	144.79	145.04	151.94	6,701,426.00
03.07.2025	152.15	149.24	152.00	149.44	3,619,649.00
07.07.2025	151.80	147.74	149.47	148.39	3,615,628.00
08.07.2025	149.71	143.43	149.06	144.47	4,597,485.00
09.07.2025	145.92	141.71	145.92	142.01	6,193,092.00
10.07.2025	146.24	142.45	144.50	144.50	5,592,557.00
11.07.2025	147.91	143.50	144.00	147.18	2,867,062.00
14.07.2025	149.96	145.62	148.55	149.08	2,855,053.00
15.07.2025	150.96	147.80	150.31	149.05	2,461,087.00
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