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 > סינטאס > גרפים

עדכון אחרון 17:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינטאס

Cintas

מניה CTAS 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	198.59	198.59	198.59	198.59	0.00
16:50	198.76	198.76	198.76	198.76	9,896.00
17:00	197.835	197.835	197.835	197.835	9,665.00
17:10	196.96	196.96	196.96	196.96	16,190.00
17:20	196.97	196.97	196.97	196.97	22,777.00
17:30	196.59	196.59	196.59	196.59	6,712.00
17:40	196.92	196.92	196.92	196.92	9,704.00
17:50	197.31	197.31	197.31	197.31	6,689.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	199.435	198.16	198.16	198.73	608,158.00
20.02.2026 17:30	198.59	197.49	198.59	198.15	1,024,051.00
20.02.2026 18:00	198.21	196.93	198.03	196.93	1,337,772.00
20.02.2026 18:30	197.83	196.83	196.99	197.82	2,189,518.00
20.02.2026 19:00	197.88	196.73	197.745	196.73	2,349,758.00
20.02.2026 19:30	197.45	196.89	196.955	197.25	2,713,982.00
20.02.2026 20:00	198.09	197.19	197.225	197.91	2,420,062.00
20.02.2026 20:30	198.4	197.92	197.965	198.2435	2,754,974.00
20.02.2026 21:00	198.45	198.07	198.34	198.3	3,053,282.00
20.02.2026 21:30	198.845	198.4201	198.52	198.845	2,791,479.00
20.02.2026 22:00	199.32	198.94	198.94	199.32	3,530,290.00
20.02.2026 22:30	200.05	199.16	199.46	200.05	6,684,189.00
23.02.2026 16:30	200.7	198.78	200.1	198.9656	352,036.00
23.02.2026 17:00	199.12	198.225	198.765	198.74	614,546.00
23.02.2026 17:30	199	198.36	198.6767	198.94	758,091.00
23.02.2026 18:00	199.1	198.5	198.94	198.725	1,164,715.00
23.02.2026 18:30	199.12	198.61	198.76	199.065	1,208,185.00
23.02.2026 19:00	199.375	198.81	199.065	198.945	1,068,184.00
23.02.2026 19:30	199.09	198.82	198.82	199.055	1,201,670.00
23.02.2026 20:00	199.71	199.0701	199.0701	199.71	1,725,046.00
23.02.2026 20:30	199.6	198.12	199.6	198.455	1,447,716.00
23.02.2026 21:00	198.5	197.855	198.425	198.37	2,586,404.00
23.02.2026 21:30	198.96	197.825	198.29	198.67	2,695,118.00
23.02.2026 22:00	198.77	198.085	198.74	198.5	2,802,982.00
23.02.2026 22:30	198.51	197.77	198.4528	198.39	6,687,083.00
24.02.2026 16:30	199.35	197.42	197.9	197.46	413,038.00
24.02.2026 17:00	199.317	197.38	197.38	199.17	866,068.00
24.02.2026 17:30	199.72	198.52	199.375	198.565	904,272.00
24.02.2026 18:00	198.85	197.815	198.5575	197.975	1,149,645.00
24.02.2026 18:30	198.28	197.5061	198.02	197.835	1,737,350.00
24.02.2026 19:00	198.26	197.645	197.9	198.09	1,579,990.00
24.02.2026 19:30	198.03	197.71	198.03	197.84	1,587,202.00
24.02.2026 20:00	198.28	197.91	197.91	198.15	1,470,946.00
24.02.2026 20:30	198.79	198.1599	198.1599	198.52	1,447,134.00
24.02.2026 21:00	198.51	197.995	198.455	198.01	2,658,958.00
24.02.2026 21:30	198.155	197.675	197.915	197.98	2,839,047.00
24.02.2026 22:00	198.18	197.78	198.03	197.95	4,267,373.00
24.02.2026 22:30	198.745	197.92	197.9275	198.5	6,695,634.00
25.02.2026 16:30	199.2099	197.41	198.275	197.4475	156,708.00
25.02.2026 17:00	197.5	196.59	197.41	196.81	354,175.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	207.52	202.57	203.39	204.31	1,470,276.00
27.02.2025	206.87	203.29	204.93	203.37	1,675,625.00
28.02.2025	207.67	204.41	204.52	207.50	1,829,000.00
03.03.2025	210.15	206.28	206.86	207.43	1,684,904.00
04.03.2025	209.72	204.35	208.30	204.56	1,661,604.00
05.03.2025	206.65	202.26	202.30	205.29	1,281,366.00
06.03.2025	203.80	198.45	203.80	200.60	1,947,528.00
07.03.2025	203.69	198.34	199.84	203.06	1,804,188.00
10.03.2025	205.65	199.71	201.88	200.61	1,822,788.00
11.03.2025	201.57	195.71	201.45	196.56	1,887,481.00
12.03.2025	197.66	191.87	197.09	192.21	2,338,456.00
13.03.2025	192.19	189.37	191.86	190.58	1,608,993.00
14.03.2025	193.46	189.52	190.25	192.84	1,509,702.00
17.03.2025	195.52	191.18	191.94	195.17	1,532,104.00
18.03.2025	194.97	192.38	194.00	193.41	1,656,426.00
19.03.2025	196.82	193.08	193.36	196.37	1,470,782.00
20.03.2025	196.50	192.82	194.91	194.46	1,583,196.00
21.03.2025	192.40	189.90	192.13	191.17	2,574,634.00
24.03.2025	194.82	191.27	191.92	194.57	2,048,913.00
25.03.2025	195.05	192.14	194.43	193.46	2,090,779.00
26.03.2025	212.70	204.01	204.54	204.71	3,687,174.00
27.03.2025	207.87	202.59	202.59	206.25	2,324,704.00
28.03.2025	206.48	202.53	206.48	203.22	1,684,561.00
31.03.2025	206.74	202.55	203.85	205.53	2,595,359.00
01.04.2025	208.20	204.28	205.55	207.87	1,637,506.00
02.04.2025	209.21	205.83	206.19	208.67	1,608,691.00
03.04.2025	209.40	201.60	202.83	204.85	2,243,432.00
04.04.2025	204.57	190.14	204.57	190.33	3,040,961.00
07.04.2025	196.38	184.61	187.62	190.54	5,073,118.00
08.04.2025	195.72	188.40	194.38	190.11	3,732,811.00
09.04.2025	205.18	187.43	188.36	203.99	3,004,020.00
10.04.2025	205.31	197.76	204.21	202.73	2,581,696.00
11.04.2025	207.72	200.13	203.23	206.04	2,115,111.00
14.04.2025	210.58	206.07	206.72	209.62	2,180,327.00
15.04.2025	211.91	207.67	210.13	208.20	1,843,089.00
16.04.2025	208.39	202.94	207.34	204.72	1,967,442.00
17.04.2025	207.51	204.59	205.97	205.76	1,712,086.00
21.04.2025	204.60	197.31	204.49	200.41	1,404,701.00
22.04.2025	206.57	201.67	202.46	205.84	1,559,637.00
23.04.2025	210.35	206.06	207.22	207.69	1,785,855.00
24.04.2025	210.33	205.11	207.28	209.75	1,505,009.00
25.04.2025	209.91	206.32	209.43	208.40	1,172,815.00
28.04.2025	209.00	205.78	208.23	208.28	1,716,069.00
29.04.2025	209.54	206.73	207.15	209.26	1,379,997.00
30.04.2025	212.00	205.60	208.37	211.68	2,053,254.00
01.05.2025	210.88	206.78	210.33	209.55	1,439,023.00
02.05.2025	214.18	209.99	211.30	211.55	1,373,108.00
05.05.2025	212.54	210.10	211.00	211.82	1,068,998.00
06.05.2025	213.66	209.86	210.75	213.31	1,147,111.00
07.05.2025	216.20	212.98	213.33	215.11	1,917,196.00
08.05.2025	218.20	214.82	216.25	214.96	1,285,750.00
09.05.2025	215.48	214.00	215.17	214.74	965,149.00
12.05.2025	218.01	212.67	218.01	216.99	1,913,056.00
13.05.2025	218.26	215.22	217.40	215.33	1,394,567.00
14.05.2025	214.89	212.84	214.36	214.19	1,330,257.00
15.05.2025	218.71	214.25	214.37	218.49	1,140,009.00
16.05.2025	220.93	217.26	218.49	220.85	1,430,678.00
19.05.2025	223.30	220.00	220.85	223.03	1,137,021.00
20.05.2025	223.01	218.90	219.17	222.87	1,400,772.00
21.05.2025	222.77	220.65	221.17	221.05	1,297,927.00
22.05.2025	222.93	219.90	220.39	221.66	1,210,171.00
23.05.2025	223.07	219.01	220.00	222.29	1,296,277.00
27.05.2025	226.16	223.34	224.43	225.88	1,603,610.00
28.05.2025	226.87	224.89	226.01	225.08	992,318.00
29.05.2025	225.95	223.21	225.10	224.75	964,252.00
30.05.2025	227.79	224.43	225.48	226.50	2,330,811.00
02.06.2025	226.72	223.65	225.00	226.69	1,094,526.00
03.06.2025	227.76	225.04	226.48	227.58	1,264,057.00
04.06.2025	228.66	226.82	228.25	227.37	1,302,813.00
05.06.2025	228.12	226.12	227.57	226.90	1,284,041.00
06.06.2025	229.24	226.99	228.78	227.66	1,010,259.00
09.06.2025	227.17	222.67	226.94	224.60	1,154,295.00
10.06.2025	224.38	221.04	224.16	222.22	2,099,727.00
11.06.2025	222.64	219.82	221.94	221.72	1,520,759.00
12.06.2025	223.61	220.96	221.53	223.57	1,466,909.00
13.06.2025	224.79	221.45	221.99	221.98	1,297,941.00
16.06.2025	224.84	222.13	223.52	222.47	699,286.00
17.06.2025	222.63	220.30	222.10	221.32	1,279,703.00
18.06.2025	222.32	219.77	221.32	220.42	1,840,919.00
20.06.2025	221.82	217.80	221.62	218.65	2,667,422.00
23.06.2025	220.94	218.30	220.02	220.90	1,238,239.00
24.06.2025	223.26	219.55	222.02	223.20	1,461,060.00
25.06.2025	222.68	218.09	222.68	219.24	1,280,171.00
26.06.2025	220.53	218.28	220.06	220.44	1,104,748.00
27.06.2025	222.85	219.79	220.92	220.75	1,565,475.00
30.06.2025	223.50	220.40	220.84	222.87	1,378,712.00
01.07.2025	225.01	222.79	224.30	224.31	1,282,082.00
02.07.2025	223.19	214.86	222.69	215.66	2,716,829.00
03.07.2025	219.89	215.48	215.86	219.36	942,336.00
07.07.2025	220.28	216.87	219.34	217.54	1,379,340.00
08.07.2025	217.97	215.04	216.87	215.29	1,453,961.00
09.07.2025	216.75	214.13	215.44	216.64	1,066,327.00
10.07.2025	217.65	214.87	216.21	216.56	1,002,088.00
11.07.2025	216.55	214.69	216.55	215.44	1,030,353.00
14.07.2025	217.92	215.04	215.59	216.90	922,581.00
15.07.2025	216.47	213.06	216.47	213.24	1,219,552.00
16.07.2025	214.07	211.42	213.53	214.02	1,610,577.00
17.07.2025	222.34	209.50	211.47	221.92	3,454,217.00
18.07.2025	225.62	221.29	224.08	221.94	2,528,149.00
21.07.2025	223.18	220.50	221.23	221.32	1,523,017.00
22.07.2025	223.55	219.44	221.27	219.68	1,318,270.00
23.07.2025	221.28	218.10	219.68	221.20	1,350,944.00
24.07.2025	224.59	220.17	221.63	222.88	1,453,052.00
25.07.2025	224.43	222.25	222.82	223.56	1,074,688.00
28.07.2025	222.46	220.09	222.13	220.38	984,166.00
29.07.2025	223.10	220.11	221.56	222.68	1,100,853.00
30.07.2025	224.34	221.67	222.87	223.13	1,536,384.00
31.07.2025	225.87	221.46	223.40	222.55	1,456,296.00
01.08.2025	222.61	219.03	222.61	221.50	1,304,133.00
04.08.2025	225.44	220.65	220.92	225.09	1,430,946.00
05.08.2025	225.49	222.40	225.08	222.86	1,231,356.00
06.08.2025	224.54	221.71	223.50	224.28	1,200,375.00
07.08.2025	225.98	222.97	225.96	223.40	1,023,089.00
08.08.2025	226.75	223.41	223.43	226.27	1,434,493.00
11.08.2025	226.67	223.38	225.92	223.88	1,108,183.00
12.08.2025	224.26	221.80	223.90	223.31	1,399,215.00
13.08.2025	225.43	222.98	223.65	225.10	1,117,492.00
14.08.2025	225.85	221.28	225.21	221.36	1,057,218.00
15.08.2025	221.36	216.17	221.28	216.55	1,397,979.00
18.08.2025	216.62	214.11	216.62	214.28	1,760,102.00
19.08.2025	217.01	214.01	214.30	216.43	1,887,499.00
20.08.2025	219.87	216.32	217.79	216.73	1,915,138.00
21.08.2025	217.52	215.00	216.73	216.11	921,404.00
22.08.2025	218.70	215.05	217.12	215.59	1,448,696.00
25.08.2025	215.30	210.80	214.83	211.86	3,850,540.00
26.08.2025	213.55	211.35	211.80	212.99	3,072,997.00
27.08.2025	213.71	211.24	212.59	213.20	2,001,268.00
28.08.2025	213.37	206.54	213.13	208.32	2,324,355.00
29.08.2025	210.22	207.67	208.76	210.03	1,768,454.00
02.09.2025	208.70	205.08	207.54	205.51	2,451,229.00
03.09.2025	205.71	203.50	204.59	205.61	2,220,056.00
04.09.2025	207.07	205.15	206.08	206.84	1,368,784.00
05.09.2025	207.68	203.25	207.06	204.50	1,309,250.00
08.09.2025	204.59	201.19	204.36	202.78	2,608,738.00
09.09.2025	202.74	200.05	201.76	202.07	1,875,936.00
10.09.2025	203.36	199.96	201.18	201.40	1,979,806.00
11.09.2025	205.07	201.12	201.40	204.50	1,977,083.00
12.09.2025	205.23	201.80	204.42	202.37	1,371,258.00
15.09.2025	202.99	199.43	202.37	199.71	1,202,420.00
16.09.2025	200.18	198.01	198.95	199.29	1,983,396.00
17.09.2025	202.90	199.57	199.76	199.98	2,022,483.00
18.09.2025	201.10	199.41	199.97	199.58	613,189.00
19.09.2025	200.52	198.86	200.34	200.11	3,361,757.00
22.09.2025	203.22	199.56	199.91	202.57	2,181,059.00
23.09.2025	202.48	199.49	201.56	200.65	1,290,667.00
24.09.2025	202.30	192.52	197.10	200.00	2,710,148.00
25.09.2025	203.59	199.29	200.12	202.05	1,625,563.00
26.09.2025	204.73	201.54	202.75	204.24	1,420,994.00
29.09.2025	205.70	203.04	205.70	203.91	1,466,082.00
30.09.2025	205.93	201.75	202.60	205.26	1,495,325.00
01.10.2025	204.74	202.50	204.07	203.64	1,011,801.00
02.10.2025	203.47	201.44	201.99	202.91	1,065,044.00
03.10.2025	203.56	201.78	202.88	202.61	1,338,683.00
06.10.2025	202.71	198.36	202.71	199.04	1,242,283.00
07.10.2025	199.70	197.01	199.04	199.17	1,469,614.00
08.10.2025	199.39	197.55	199.39	198.81	1,268,941.00
09.10.2025	198.86	191.37	198.40	191.75	2,066,493.00
10.10.2025	192.06	187.30	191.21	187.96	2,823,143.00
13.10.2025	189.44	186.95	187.47	187.94	1,644,835.00
14.10.2025	189.48	185.52	186.97	188.23	2,311,177.00
15.10.2025	189.57	186.98	188.33	187.45	1,221,946.00
16.10.2025	187.98	183.95	187.98	184.36	1,310,465.00
17.10.2025	189.40	184.88	184.93	188.10	2,105,436.00
20.10.2025	193.81	188.19	188.26	192.33	2,803,351.00
21.10.2025	197.62	191.59	192.29	196.49	2,379,473.00
22.10.2025	197.00	193.30	196.56	193.54	982,491.00
23.10.2025	195.73	192.18	194.00	192.34	1,457,937.00
24.10.2025	192.95	190.57	192.76	190.83	971,756.00
27.10.2025	191.25	188.22	190.61	188.68	1,623,297.00
28.10.2025	190.61	187.16	188.11	189.89	1,493,780.00
29.10.2025	187.60	182.65	186.85	183.90	1,833,774.00
30.10.2025	186.86	183.40	184.21	183.98	1,598,473.00
31.10.2025	184.80	182.75	183.98	183.27	1,890,469.00
03.11.2025	183.23	180.39	183.00	182.04	1,920,853.00
04.11.2025	184.36	181.13	184.13	184.11	1,407,621.00
05.11.2025	186.42	182.72	182.72	185.81	1,879,399.00
06.11.2025	186.82	184.07	185.69	184.89	2,366,313.00
07.11.2025	186.76	184.19	186.10	185.07	1,819,040.00
10.11.2025	185.51	182.44	183.56	185.25	2,402,072.00
11.11.2025	187.24	184.84	185.64	185.76	1,311,254.00
12.11.2025	186.52	184.73	185.58	185.28	1,468,674.00
13.11.2025	189.65	184.78	185.28	187.91	1,794,067.00
14.11.2025	189.04	186.20	188.22	186.72	2,917,085.00
17.11.2025	186.87	183.31	186.02	183.76	1,653,468.00
18.11.2025	185.83	182.85	183.76	183.91	1,526,612.00
19.11.2025	184.40	180.88	183.52	183.47	2,125,421.00
20.11.2025	184.51	182.00	184.46	183.20	3,210,650.00
21.11.2025	186.95	183.51	183.83	185.80	1,649,003.00
24.11.2025	184.70	181.40	184.54	182.16	3,439,987.00
25.11.2025	184.44	181.80	182.14	183.67	1,715,577.00
26.11.2025	185.68	182.85	183.12	184.60	1,514,384.00
28.11.2025	186.36	184.31	184.60	186.02	581,707.00
01.12.2025	187.04	184.87	184.90	185.43	1,400,763.00
02.12.2025	185.77	183.64	185.01	184.19	1,317,228.00
03.12.2025	185.19	183.36	184.19	184.71	1,234,463.00
04.12.2025	186.55	183.28	185.45	184.03	734,122.00
05.12.2025	186.98	183.80	184.12	186.75	1,112,249.00
08.12.2025	186.14	182.82	186.14	182.98	1,557,989.00
09.12.2025	184.30	182.75	183.17	183.15	981,471.00
10.12.2025	186.10	182.69	183.15	185.54	1,224,648.00
11.12.2025	189.12	185.62	185.73	188.83	1,166,076.00
12.12.2025	189.29	186.31	188.91	187.53	1,870,519.00
15.12.2025	190.81	187.57	189.70	188.45	2,537,238.00
16.12.2025	189.29	186.67	189.16	187.62	1,715,897.00
17.12.2025	189.56	186.77	186.98	187.37	1,791,121.00
18.12.2025	195.91	186.52	189.31	189.89	2,330,180.00
19.12.2025	189.60	186.86	189.60	187.57	6,727,597.00
22.12.2025	193.31	186.38	186.61	191.91	1,084,707.00
23.12.2025	192.79	189.86	191.99	190.66	1,125,308.00
24.12.2025	191.51	190.19	190.19	191.18	519,558.00
26.12.2025	191.86	190.29	190.95	191.14	497,816.00
29.12.2025	192.22	190.20	191.57	191.04	796,226.00
30.12.2025	191.32	189.68	190.25	190.35	477,799.00
31.12.2025	190.62	188.04	190.26	188.07	813,935.00
02.01.2026	187.59	184.46	187.58	184.88	1,136,128.00
05.01.2026	187.25	183.14	184.15	185.46	1,139,772.00
06.01.2026	188.16	184.26	184.86	187.38	870,878.00
07.01.2026	189.19	186.14	187.94	186.70	1,471,860.00
08.01.2026	190.32	185.97	185.97	190.26	1,307,645.00
09.01.2026	194.47	189.90	189.96	193.12	1,480,793.00
12.01.2026	194.63	192.17	192.43	193.03	969,685.00
13.01.2026	194.27	190.13	192.81	192.72	1,362,731.00
14.01.2026	195.66	192.02	193.80	194.23	1,349,969.00
15.01.2026	197.22	194.10	195.45	195.58	1,490,117.00
16.01.2026	196.13	193.68	196.13	195.42	2,336,397.00
20.01.2026	194.78	192.90	193.54	193.74	2,190,689.00
21.01.2026	197.47	192.89	193.70	195.41	1,736,979.00
22.01.2026	196.47	192.45	195.78	193.07	1,546,711.00
23.01.2026	195.05	192.44	193.07	192.96	667,636.00
26.01.2026	194.82	192.65	192.74	193.89	1,314,465.00
27.01.2026	193.23	190.84	192.42	191.21	871,870.00
28.01.2026	190.98	188.80	190.54	189.16	1,193,571.00
29.01.2026	191.05	188.04	188.97	189.65	1,058,619.00
30.01.2026	191.67	188.97	189.15	191.39	962,971.00
02.02.2026	192.39	188.90	190.97	190.91	1,541,922.00
03.02.2026	191.14	186.14	187.70	190.73	2,462,179.00
04.02.2026	194.85	190.39	191.72	192.61	1,968,849.00
05.02.2026	196.90	193.23	193.87	194.11	1,742,297.00
06.02.2026	196.33	193.93	194.28	195.87	1,387,202.00
09.02.2026	196.80	194.62	195.87	194.76	1,257,073.00
10.02.2026	202.00	194.35	194.35	199.31	1,528,888.00
11.02.2026	202.50	199.40	199.47	200.36	1,334,923.00
12.02.2026	202.21	194.73	200.24	196.10	1,253,973.00
13.02.2026	197.12	192.35	196.10	193.44	1,543,559.00
17.02.2026	197.27	193.74	193.74	194.92	1,061,179.00
18.02.2026	196.53	193.19	195.25	196.41	825,653.00
19.02.2026	198.15	196.26	196.55	197.97	1,398,795.00
20.02.2026	200.13	196.15	196.15	200.02	1,559,916.00
23.02.2026	200.70	197.72	200.10	198.33	1,065,302.00
24.02.2026	199.72	197.20	197.90	198.55	1,583,356.00

צרו איתנו קשר *5988