גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיפר דיגיטל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 01.07.2026

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	22.535	22.535	22.535	22.535	0.00
16:50	22.415	22.415	22.415	22.415	969,063.00
17:00	22.43	22.43	22.43	22.43	829,449.00
17:10	22.6364	22.6364	22.6364	22.6364	898,009.00
17:20	22.74	22.74	22.74	22.74	441,977.00
17:30	22.67	22.67	22.67	22.67	354,222.00
17:40	22.295	22.295	22.295	22.295	548,400.00
17:50	22.125	22.125	22.125	22.125	719,672.00
18:00	21.84	21.84	21.84	21.84	814,592.00
18:10	22.32	22.32	22.32	22.32	429,807.00
18:20	22.3	22.3	22.3	22.3	314,065.00
18:30	22.6768	22.6768	22.6768	22.6768	595,246.00
18:40	22.74	22.74	22.74	22.74	257,602.00
18:50	22.65	22.65	22.65	22.65	179,897.00
19:00	22.33	22.33	22.33	22.33	217,700.00
19:10	22.455	22.455	22.455	22.455	214,815.00
19:20	22.625	22.625	22.625	22.625	302,496.00
19:30	22.85	22.85	22.85	22.85	271,973.00
19:40	23	23	23	23	414,414.00
19:50	23.279	23.279	23.279	23.279	398,030.00
20:00	23.305	23.305	23.305	23.305	353,480.00
20:10	23.1899	23.1899	23.1899	23.1899	289,560.00
20:20	23.24	23.24	23.24	23.24	137,050.00
20:30	23.375	23.375	23.375	23.375	128,750.00
20:40	23.37	23.37	23.37	23.37	189,600.00
20:50	23.32	23.32	23.32	23.32	127,900.00
21:00	23.195	23.195	23.195	23.195	163,610.00
21:10	22.98	22.98	22.98	22.98	148,310.00
21:20	22.91	22.91	22.91	22.91	173,950.00
21:30	23.11	23.11	23.11	23.11	238,960.00
21:40	23.23	23.23	23.23	23.23	234,160.00
21:50	23.05	23.05	23.05	23.05	180,920.00
22:00	23.09	23.09	23.09	23.09	219,210.00
22:10	23.19	23.19	23.19	23.19	284,180.00
22:20	23.0801	23.0801	23.0801	23.0801	207,620.00
22:30	22.95	22.95	22.95	22.95	198,960.00
22:40	23.06	23.06	23.06	23.06	230,550.00
22:50	22.96	22.96	22.96	22.96	403,330.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	25.41	24.66	24.9	25.25	7,440,409.00
26.06.2026 17:30	25.67	24.935	25.175	25.185	9,870,162.00
26.06.2026 18:00	25.41	24.94	25.25	24.995	9,959,429.00
26.06.2026 18:30	25.565	25.035	25.13	25.565	18,032,705.00
26.06.2026 19:00	25.515	24.8	25.51	24.8447	20,815,034.00
26.06.2026 19:30	25.1977	24.895	24.895	25.165	22,980,071.00
26.06.2026 20:00	25.57	25.16	25.16	25.44	18,979,856.00
26.06.2026 20:30	25.572	25.24	25.47	25.375	17,802,176.00
26.06.2026 21:00	25.79	25.405	25.535	25.44	13,289,095.00
26.06.2026 21:30	25.5	25.2	25.325	25.36	17,454,693.00
26.06.2026 22:00	25.57	25.16	25.3	25.49	14,404,436.00
26.06.2026 22:30	26.095	25.21	25.39	25.865	16,986,639.00
29.06.2026 16:30	26.565	24.64	26.358	24.675	1,829,253.00
29.06.2026 17:00	24.648	23.36	24.5	24.62	5,409,181.00
29.06.2026 17:30	25.115	24.51	24.6215	24.93	10,052,805.00
29.06.2026 18:00	24.97	24.53	24.93	24.76	8,481,900.00
29.06.2026 18:30	25.01	24.73	24.91	24.87	15,067,713.00
29.06.2026 19:00	25.14	24.9023	24.94	24.96	15,735,719.00
29.06.2026 19:30	25.3701	24.92	25.01	25.3701	18,298,943.00
29.06.2026 20:00	25.745	25.295	25.31	25.51	21,268,093.00
29.06.2026 20:30	25.64	25.455	25.5	25.57	19,934,679.00
29.06.2026 21:00	25.51	25.06	25.51	25.07	15,904,536.00
29.06.2026 21:30	25.225	25.015	25.015	25.15	18,488,015.00
29.06.2026 22:00	25.215	25.01	25.135	25.08	14,634,456.00
29.06.2026 22:30	25.14	24.785	25.0101	24.785	11,511,349.00
30.06.2026 16:30	24.3583	23.73	24.35	24.31	1,860,614.00
30.06.2026 17:00	24.48	24.05	24.32	24.48	3,238,911.00
30.06.2026 17:30	24.635	24.02	24.5701	24.02	4,563,772.00
30.06.2026 18:00	24.52	24.25	24.38	24.275	6,396,223.00
30.06.2026 18:30	24.28	24.02	24.26	24.16	9,190,831.00
30.06.2026 19:00	24.16	23.84	24.12	23.905	8,024,818.00
30.06.2026 19:30	24.21	23.755	23.905	24.21	11,657,399.00
30.06.2026 20:00	24.285	23.955	24.19	24	13,889,602.00
30.06.2026 20:30	24.33	23.9801	24.005	24.28	16,564,863.00
30.06.2026 21:00	24.335	24.1044	24.28	24.165	12,299,648.00
30.06.2026 21:30	24.21	24.02	24.17	24.14	13,841,223.00
30.06.2026 22:00	24.425	24.07	24.07	24.425	13,433,343.00
30.06.2026 22:30	24.735	24.37	24.41	24.57	13,428,257.00
01.07.2026 16:30	23.41	22.28	23.41	22.61	4,035,078.00
01.07.2026 17:00	22.9	22.42	22.64	22.57	5,840,858.00
01.07.2026 17:30	22.61	21.78	22.61	21.78	6,198,680.00
01.07.2026 18:00	22.81	22.045	22.045	22.755	11,195,300.00
01.07.2026 18:30	22.8876	22.32	22.76	22.44	18,434,743.00
01.07.2026 19:00	22.94	22.425	22.43	22.92	16,870,778.00
01.07.2026 19:30	23.41	22.9	22.93	23.3164	23,924,265.00
01.07.2026 20:00	23.44	23.125	23.329	23.3	28,647,649.00
01.07.2026 20:30	23.42	23.0702	23.3	23.08	30,630,179.00
01.07.2026 21:00	23.17	22.86	23.07	23.17	23,734,927.00
01.07.2026 21:30	23.26	23.015	23.165	23.1775	27,706,727.00
01.07.2026 22:00	23.235	22.92	23.17	23.03	24,009,334.00
01.07.2026 22:30	23.1	22.745	22.9767	22.82	24,536,772.00

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