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 > סיפר דיגיטל > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיפר דיגיטל

Cipher Digital

מניה CIFR 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	18.03	18.03	18.03	18.03	0.00
16:50	18.16	18.16	18.16	18.16	501,930.00
17:00	18.4	18.4	18.4	18.4	535,239.00
17:10	18.22	18.22	18.22	18.22	288,572.00
17:20	18.28	18.28	18.28	18.28	270,867.00
17:30	18.135	18.135	18.135	18.135	328,918.00
17:40	18.105	18.105	18.105	18.105	267,535.00
17:50	18.175	18.175	18.175	18.175	234,302.00
18:00	18.195	18.195	18.195	18.195	232,430.00
18:10	18.18	18.18	18.18	18.18	184,473.00
18:20	18.275	18.275	18.275	18.275	249,582.00
18:30	18.155	18.155	18.155	18.155	169,702.00
18:40	18.08	18.08	18.08	18.08	161,858.00
18:50	18.07	18.07	18.07	18.07	145,450.00
19:00	17.7998	17.7998	17.7998	17.7998	303,095.00
19:10	17.815	17.815	17.815	17.815	228,442.00
19:20	17.745	17.745	17.745	17.745	190,513.00
19:30	17.585	17.585	17.585	17.585	925,168.00
19:40	17.65	17.65	17.65	17.65	142,280.00
19:50	17.575	17.575	17.575	17.575	211,022.00
20:00	17.6286	17.6286	17.6286	17.6286	298,472.00
20:10	17.61	17.61	17.61	17.61	174,233.00
20:20	17.6683	17.6683	17.6683	17.6683	142,899.00
20:30	17.585	17.585	17.585	17.585	106,183.00
20:40	17.515	17.515	17.515	17.515	184,406.00
20:50	17.3881	17.3881	17.3881	17.3881	157,316.00
21:00	17.425	17.425	17.425	17.425	173,590.00
21:10	17.3802	17.3802	17.3802	17.3802	183,404.00
21:20	17.415	17.415	17.415	17.415	100,427.00
21:30	17.375	17.375	17.375	17.375	165,074.00
21:40	17.265	17.265	17.265	17.265	184,534.00
21:50	17.215	17.215	17.215	17.215	426,451.00
22:00	17.305	17.305	17.305	17.305	189,734.00
22:10	17.195	17.195	17.195	17.195	136,511.00
22:20	17.08	17.08	17.08	17.08	335,507.00
22:30	17.15	17.15	17.15	17.15	186,480.00
22:40	17.085	17.085	17.085	17.085	242,178.00
22:50	17.065	17.065	17.065	17.065	260,567.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	18.52	18.2601	18.49	18.49	3,579,182.00
27.04.2026 17:30	18.52	18.19	18.355	18.19	4,514,220.00
27.04.2026 18:00	18.215	17.895	18.15	18.03	5,726,162.00
27.04.2026 18:30	18.14	17.91	18.0782	18.01	8,376,293.00
27.04.2026 19:00	18.04	17.8401	18.04	17.855	8,133,706.00
27.04.2026 19:30	17.9788	17.875	17.875	17.9788	7,276,153.00
27.04.2026 20:00	18.405	18.005	18.005	18.365	10,413,511.00
27.04.2026 20:30	18.4178	18.2902	18.355	18.405	12,521,855.00
27.04.2026 21:00	18.46	18.3214	18.355	18.46	9,558,997.00
27.04.2026 21:30	18.6127	18.34	18.455	18.52	8,065,752.00
27.04.2026 22:00	18.58	18.2	18.565	18.2	9,142,110.00
27.04.2026 22:30	18.198	18.0401	18.13	18.185	9,323,202.00
28.04.2026 16:30	17.545	17.12	17.522	17.3201	1,824,230.00
28.04.2026 17:00	17.23	16.9	17.23	16.9819	5,177,728.00
28.04.2026 17:30	17.045	16.5	16.9775	16.83	7,271,041.00
28.04.2026 18:00	17.04	16.78	16.905	16.925	8,969,744.00
28.04.2026 18:30	17.02	16.765	16.92	17.0075	12,307,645.00
28.04.2026 19:00	17.05	16.795	17.04	16.795	11,627,216.00
28.04.2026 19:30	16.86	16.7198	16.8098	16.835	12,545,176.00
28.04.2026 20:00	16.84	16.74	16.825	16.805	14,029,585.00
28.04.2026 20:30	17	16.815	16.815	16.9801	15,993,034.00
28.04.2026 21:00	17.0155	16.865	16.99	17.0155	13,995,094.00
28.04.2026 21:30	17.08	16.965	17.035	17.07	10,832,031.00
28.04.2026 22:00	17.105	16.865	17.08	17.01	10,185,742.00
28.04.2026 22:30	17.22	16.955	17	17.215	9,447,365.00
29.04.2026 16:30	17.47	16.97	17.35	17.095	977,572.00
29.04.2026 17:00	17.08	16.71	16.84	17.035	1,700,361.00
29.04.2026 17:30	17.09	16.86	17.005	16.86	2,490,581.00
29.04.2026 18:00	16.875	16.61	16.82	16.875	4,206,955.00
29.04.2026 18:30	16.865	16.64	16.865	16.72	5,210,457.00
29.04.2026 19:00	16.86	16.765	16.765	16.805	5,213,002.00
29.04.2026 19:30	17.0133	16.765	16.8	16.885	6,192,543.00
29.04.2026 20:00	17	16.84	16.895	16.935	8,297,991.00
29.04.2026 20:30	17.09	16.895	16.945	17.0401	8,421,008.00
29.04.2026 21:00	16.965	16.855	16.965	16.91	8,900,460.00
29.04.2026 21:30	17.235	16.875	16.915	17.1593	9,997,903.00
29.04.2026 22:00	17.17	16.97	17.17	17.001	10,451,401.00
29.04.2026 22:30	16.995	16.78	16.915	16.9101	11,851,976.00
30.04.2026 16:30	17.8985	17.235	17.54	17.685	1,162,813.00
30.04.2026 17:00	18.005	17.395	17.82	17.52	2,931,792.00
30.04.2026 17:30	17.8199	17.32	17.46	17.78	4,795,363.00
30.04.2026 18:00	17.965	17.639	17.8	17.8418	5,591,050.00
30.04.2026 18:30	17.96	17.78	17.83	17.84	6,621,184.00
30.04.2026 19:00	17.915	17.752	17.85	17.77	7,453,591.00
30.04.2026 19:30	17.885	17.73	17.785	17.8	7,974,150.00
30.04.2026 20:00	17.885	17.72	17.805	17.77	10,092,719.00
30.04.2026 20:30	17.94	17.805	17.805	17.895	9,701,620.00
30.04.2026 21:00	17.935	17.75	17.925	17.895	10,315,750.00
30.04.2026 21:30	18.125	17.87	17.905	17.985	11,578,907.00
30.04.2026 22:00	18.11	17.8501	17.975	17.8951	13,342,070.00
30.04.2026 22:30	17.825	17.625	17.82	17.75	11,682,542.00
01.05.2026 16:30	18.4	17.68	17.98	18.37	1,602,366.00
01.05.2026 17:00	18.38	18.12	18.38	18.195	4,138,958.00
01.05.2026 17:30	18.268	17.9801	18.035	18.215	4,442,183.00
01.05.2026 18:00	18.28	18.0983	18.185	18.125	5,830,590.00
01.05.2026 18:30	18.165	17.795	18.11	17.865	7,515,906.00
01.05.2026 19:00	17.88	17.585	17.88	17.6987	8,120,395.00
01.05.2026 19:30	17.705	17.475	17.68	17.695	9,089,033.00
01.05.2026 20:00	17.725	17.57	17.67	17.618	12,740,033.00
01.05.2026 20:30	17.62	17.38	17.62	17.4459	13,313,064.00
01.05.2026 21:00	17.455	17.34	17.425	17.37	11,053,201.00
01.05.2026 21:30	17.37	17.17	17.37	17.23	14,107,503.00
01.05.2026 22:00	17.2299	17.05	17.22	17.065	12,632,757.00
01.05.2026 22:30	17.15	16.9616	17.07	17.045	12,841,286.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	18.84	16.66	17.51	18.76	34,758,660.00
20.10.2025	20.99	19.17	20.00	19.91	24,165,700.00
21.10.2025	19.64	17.47	19.34	18.08	24,129,390.00
22.10.2025	18.24	15.04	17.08	16.11	39,716,840.00
23.10.2025	17.65	15.98	16.11	17.26	22,807,570.00
24.10.2025	20.86	18.19	18.25	20.66	30,465,610.00
27.10.2025	21.11	19.65	20.88	20.54	26,515,380.00
28.10.2025	21.90	19.77	20.57	19.96	26,102,730.00
29.10.2025	20.55	18.64	20.30	19.59	19,688,240.00
30.10.2025	20.05	18.30	18.75	19.07	23,865,380.00
31.10.2025	20.27	18.58	20.03	18.65	30,095,020.00
03.11.2025	25.11	21.02	23.00	22.76	88,989,270.00
04.11.2025	24.48	20.10	21.00	22.51	43,169,880.00
05.11.2025	25.52	22.68	22.87	24.71	39,874,310.00
06.11.2025	24.43	21.38	24.00	21.71	36,156,500.00
07.11.2025	21.34	19.49	20.81	20.69	28,982,070.00
10.11.2025	22.12	19.55	21.78	19.65	28,739,230.00
11.11.2025	19.28	18.02	19.00	18.67	23,470,290.00
12.11.2025	18.95	16.96	18.68	17.38	23,944,580.00
13.11.2025	17.03	14.75	16.69	14.93	37,393,430.00
14.11.2025	15.76	13.55	14.00	14.36	36,838,790.00
17.11.2025	14.94	13.58	14.05	14.35	30,920,750.00
18.11.2025	15.10	13.61	14.13	14.58	29,397,020.00
19.11.2025	15.70	14.27	14.85	14.62	24,750,580.00
20.11.2025	17.55	14.30	16.80	14.56	57,154,740.00
21.11.2025	14.97	13.10	14.15	14.15	38,637,750.00
24.11.2025	16.87	14.82	14.97	16.71	30,303,650.00
25.11.2025	17.68	15.92	16.14	17.52	26,290,500.00
26.11.2025	19.65	17.58	18.34	19.15	39,755,650.00
28.11.2025	21.16	19.46	19.52	20.35	23,124,300.00
01.12.2025	20.36	19.00	19.37	19.69	24,524,470.00
02.12.2025	20.12	17.61	19.80	17.64	23,946,390.00
03.12.2025	18.76	16.96	17.51	18.63	20,535,800.00
04.12.2025	20.08	18.02	18.05	19.83	17,836,240.00
05.12.2025	19.62	18.51	19.30	19.28	16,657,100.00
08.12.2025	20.28	18.95	19.89	19.48	19,209,880.00
09.12.2025	20.74	18.84	19.00	19.56	22,028,320.00
10.12.2025	19.79	18.41	19.04	18.48	19,926,730.00
11.12.2025	18.98	17.34	18.25	18.88	20,106,280.00
12.12.2025	19.24	16.99	18.45	17.05	19,659,220.00
15.12.2025	17.10	14.57	16.98	14.74	34,369,950.00
16.12.2025	15.16	13.67	14.26	14.99	29,814,920.00
17.12.2025	16.00	14.31	15.62	14.39	31,434,690.00
18.12.2025	15.98	14.83	15.37	15.15	22,101,580.00
19.12.2025	16.50	15.42	15.48	16.21	28,033,770.00
22.12.2025	17.24	16.26	16.65	16.34	14,861,000.00
23.12.2025	16.80	15.66	15.82	15.91	14,782,250.00
24.12.2025	16.41	15.61	15.65	16.22	8,176,574.00
26.12.2025	16.25	15.18	16.24	15.19	11,202,200.00
29.12.2025	15.79	14.65	14.80	15.08	11,124,820.00
30.12.2025	15.29	14.57	15.07	14.59	12,428,410.00
31.12.2025	15.03	14.52	14.65	14.76	11,545,100.00
02.01.2026	16.43	14.78	14.90	16.20	16,839,400.00
05.01.2026	18.31	16.64	16.70	18.16	17,676,320.00
06.01.2026	18.20	16.33	18.00	17.54	16,360,600.00
07.01.2026	17.58	16.07	17.25	16.08	10,440,680.00
08.01.2026	16.92	15.54	16.02	16.55	14,976,690.00
09.01.2026	18.15	16.38	17.08	16.63	17,070,260.00
12.01.2026	17.91	16.03	16.19	17.68	17,976,550.00
13.01.2026	19.05	17.66	18.27	18.25	22,322,620.00
14.01.2026	19.00	17.53	18.30	18.13	19,342,680.00
15.01.2026	18.74	17.06	18.24	17.52	22,897,250.00
16.01.2026	19.70	17.22	17.51	18.80	29,663,570.00
20.01.2026	18.87	17.22	17.69	17.92	19,498,340.00
21.01.2026	19.50	16.28	18.21	17.72	31,127,390.00
22.01.2026	18.42	17.11	17.88	17.39	15,533,710.00
23.01.2026	18.67	16.37	17.35	17.57	25,861,110.00
26.01.2026	17.57	16.21	17.57	16.49	21,090,350.00
27.01.2026	18.85	16.45	16.65	18.75	26,532,450.00
28.01.2026	19.31	18.17	18.91	18.97	20,844,860.00
29.01.2026	18.91	16.72	18.90	17.70	22,462,590.00
30.01.2026	17.46	15.61	17.22	15.96	17,979,590.00
02.02.2026	16.55	15.23	15.47	15.81	16,278,280.00
03.02.2026	16.80	14.92	16.13	16.26	23,891,630.00
04.02.2026	15.73	12.75	15.56	14.25	35,133,920.00
05.02.2026	14.67	12.64	13.76	12.70	27,860,960.00
06.02.2026	14.86	13.45	13.62	14.73	20,730,520.00
09.02.2026	17.01	15.00	15.42	16.76	23,007,420.00
10.02.2026	17.96	16.65	16.76	17.10	27,350,200.00
11.02.2026	17.61	15.65	17.17	16.28	21,692,350.00
12.02.2026	16.69	15.23	16.41	16.10	25,126,650.00
13.02.2026	17.51	15.77	16.35	16.42	20,854,420.00
17.02.2026	16.17	14.96	15.90	15.64	21,145,510.00
18.02.2026	16.24	15.11	15.45	15.42	13,885,690.00
19.02.2026	15.85	14.66	15.13	15.80	14,803,810.00
20.02.2026	16.18	14.39	15.70	14.65	18,544,450.00
23.02.2026	15.35	14.07	14.17	15.22	15,513,680.00
24.02.2026	17.56	14.63	15.57	17.12	34,967,760.00
25.02.2026	17.82	16.40	17.32	16.61	22,297,740.00
26.02.2026	16.86	15.72	16.45	16.48	17,152,330.00
27.02.2026	16.26	14.98	15.83	15.60	14,730,910.00

צרו איתנו קשר *5988