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 > פורטינט > גרפים

עדכון אחרון 19:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פורטינט

Fortinet

מניה FTNT 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	75.48	75.48	75.48	75.48	0.00
16:50	75.915	75.915	75.915	75.915	109,026.00
17:00	76.45	76.45	76.45	76.45	122,484.00
17:10	77.24	77.24	77.24	77.24	189,317.00
17:20	76.53	76.53	76.53	76.53	97,207.00
17:30	76.61	76.61	76.61	76.61	82,462.00
17:40	76.34	76.34	76.34	76.34	83,571.00
17:50	76.55	76.55	76.55	76.55	79,014.00
18:00	76.3	76.3	76.3	76.3	59,726.00
18:10	76.385	76.385	76.385	76.385	52,046.00
18:20	76.22	76.22	76.22	76.22	45,438.00
18:30	76.59	76.59	76.59	76.59	60,461.00
18:40	76.65	76.65	76.65	76.65	51,378.00
18:50	76.56	76.56	76.56	76.56	34,524.00
19:00	76.93	76.93	76.93	76.93	60,118.00
19:10	76.7657	76.7657	76.7657	76.7657	45,393.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	82.99	81.97	82.03	82.825	1,190,626.00
20.02.2026 17:30	82.73	82.265	82.73	82.65	2,537,670.00
20.02.2026 18:00	82.92	82.41	82.74	82.47	3,418,214.00
20.02.2026 18:30	82.97	82.46	82.47	82.93	5,441,721.00
20.02.2026 19:00	83.08	82.0421	82.92	82.57	6,714,590.00
20.02.2026 19:30	82.95	82.56	82.68	82.875	7,200,623.00
20.02.2026 20:00	82.88	79.98	82.88	80.08	12,883,188.00
20.02.2026 20:30	81.625	79.97	79.97	81.54	16,192,971.00
20.02.2026 21:00	81.57	80.425	81.55	80.425	13,509,211.00
20.02.2026 21:30	80.84	80.32	80.58	80.33	16,077,709.00
20.02.2026 22:00	80.59	79.42	80.33	79.45	17,888,360.00
20.02.2026 22:30	79.955	79.45	79.45	79.955	21,258,087.00
23.02.2026 16:30	79.085	77.57	78.39	77.64	1,205,631.00
23.02.2026 17:00	77.49	76.7	77.44	76.73	2,262,393.00
23.02.2026 17:30	76.76	76.25	76.65	76.25	4,365,373.00
23.02.2026 18:00	76.405	75.89	76.12	76.405	4,946,157.00
23.02.2026 18:30	76.46	76.09	76.36	76.2	6,745,145.00
23.02.2026 19:00	76.24	75.69	76.23	75.69	8,517,144.00
23.02.2026 19:30	75.815	75.4	75.72	75.59	10,519,395.00
23.02.2026 20:00	75.675	75.415	75.64	75.44	14,195,867.00
23.02.2026 20:30	75.52	74.92	75.45	74.97	11,974,272.00
23.02.2026 21:00	75.175	74.86	74.98	75.08	11,342,849.00
23.02.2026 21:30	75.245	74.67	74.9635	75.03	13,856,750.00
23.02.2026 22:00	75.45	74.955	75.11	75.38	15,550,732.00
23.02.2026 22:30	75.61	75.33	75.44	75.61	25,021,373.00
24.02.2026 16:30	76.795	74.37	75.11	75.455	1,976,472.00
24.02.2026 17:00	76.81	75.13	75.3	76.64	3,567,706.00
24.02.2026 17:30	77.01	76.235	76.75	76.325	4,958,520.00
24.02.2026 18:00	76.57	75.505	76.33	75.8	7,101,520.00
24.02.2026 18:30	75.71	75.34	75.71	75.605	10,821,448.00
24.02.2026 19:00	75.73	75.19	75.62	75.19	10,988,073.00
24.02.2026 19:30	75.18	74.88	75.1688	75.09	9,668,736.00
24.02.2026 20:00	75.2	75.05	75.1	75.05	11,562,536.00
24.02.2026 20:30	75.43	75.13	75.13	75.152	13,460,480.00
24.02.2026 21:00	75.28	74.965	75.09	75.02	15,598,990.00
24.02.2026 21:30	75.26	74.99	75.0485	74.99	22,251,785.00
24.02.2026 22:00	75.075	74.995	75.05	74.995	24,139,072.00
24.02.2026 22:30	75.285	74.9	74.975	75.23	33,197,704.00
25.02.2026 16:30	76.8632	74.42	74.42	76.71	1,254,035.00
25.02.2026 17:00	77.24	76.38	76.85	76.75	2,242,464.00
25.02.2026 17:30	76.82	76.25	76.75	76.535	2,359,250.00
25.02.2026 18:00	76.68	76.18	76.45	76.68	2,948,500.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	110.29	107.83	108.46	109.02	3,798,434.00
27.02.2025	111.31	107.00	109.97	107.09	4,293,704.00
28.02.2025	108.26	105.89	106.98	108.01	5,092,965.00
03.03.2025	110.67	106.04	108.82	106.54	5,288,884.00
04.03.2025	107.71	103.93	106.81	106.48	5,421,978.00
05.03.2025	107.50	103.72	105.38	106.80	4,915,229.00
06.03.2025	106.68	101.50	105.65	101.72	4,436,345.00
07.03.2025	102.35	98.05	102.00	101.28	5,555,419.00
10.03.2025	99.54	95.72	99.32	96.04	5,565,616.00
11.03.2025	99.93	95.50	96.49	98.28	6,310,715.00
12.03.2025	100.85	97.61	99.53	97.93	4,299,935.00
13.03.2025	97.50	93.27	97.40	93.42	4,261,511.00
14.03.2025	96.69	94.00	94.64	96.25	3,972,844.00
17.03.2025	97.49	95.58	95.74	96.67	4,145,469.00
18.03.2025	97.29	94.81	96.08	96.91	3,481,369.00
19.03.2025	99.18	97.06	97.32	98.17	4,319,668.00
20.03.2025	99.59	97.11	97.14	98.45	4,248,852.00
21.03.2025	98.73	95.94	97.32	98.65	5,778,320.00
24.03.2025	100.29	98.81	100.00	99.62	4,046,873.00
25.03.2025	102.22	99.54	99.72	102.09	3,422,575.00
26.03.2025	102.34	100.42	101.62	101.01	2,997,052.00
27.03.2025	100.97	98.99	100.26	99.54	3,357,334.00
28.03.2025	99.48	95.37	99.07	96.60	4,350,962.00
31.03.2025	96.97	93.26	94.46	96.26	6,284,844.00
01.04.2025	96.83	94.54	95.22	96.67	4,107,332.00
02.04.2025	98.40	95.00	95.08	98.08	3,428,812.00
03.04.2025	93.48	89.33	92.76	89.44	8,694,912.00
04.04.2025	87.79	84.28	86.51	84.71	9,558,221.00
07.04.2025	91.38	81.70	82.32	88.00	10,873,810.00
08.04.2025	91.92	86.82	91.66	88.15	9,064,441.00
09.04.2025	100.50	87.83	88.81	99.93	9,070,778.00
10.04.2025	98.19	93.58	97.26	96.32	6,805,578.00
11.04.2025	98.18	94.97	96.01	97.73	5,502,456.00
14.04.2025	100.50	95.36	99.89	96.85	4,613,938.00
15.04.2025	99.24	97.19	97.39	99.20	3,446,232.00
16.04.2025	98.60	94.80	97.20	96.07	5,677,232.00
17.04.2025	97.35	95.80	96.82	96.13	2,978,878.00
21.04.2025	95.71	91.33	94.87	92.72	3,070,989.00
22.04.2025	95.06	91.24	93.51	94.37	4,340,390.00
23.04.2025	99.54	96.29	97.45	97.00	4,328,208.00
24.04.2025	101.19	96.75	96.99	100.72	4,085,369.00
25.04.2025	101.92	99.99	100.27	101.80	3,349,173.00
28.04.2025	103.08	100.94	102.39	102.64	3,078,614.00
29.04.2025	104.54	101.97	102.02	104.21	3,124,956.00
30.04.2025	103.98	100.34	101.86	103.76	5,442,449.00
01.05.2025	106.41	104.14	104.88	104.21	4,084,097.00
02.05.2025	106.65	104.63	105.71	106.18	3,794,615.00
05.05.2025	109.33	104.46	104.57	108.69	5,438,781.00
06.05.2025	108.51	105.43	105.99	107.14	4,768,355.00
07.05.2025	107.44	105.47	106.04	106.72	6,591,307.00
08.05.2025	99.27	93.25	97.60	97.74	15,625,270.00
09.05.2025	98.38	95.42	98.33	97.42	4,893,314.00
12.05.2025	102.13	99.19	99.85	102.04	6,248,759.00
13.05.2025	105.50	101.28	101.49	105.05	5,765,092.00
14.05.2025	105.97	102.68	105.10	103.23	4,513,069.00
15.05.2025	103.39	101.34	102.50	102.56	4,679,706.00
16.05.2025	105.11	102.69	103.23	104.59	4,503,660.00
19.05.2025	104.95	103.50	103.56	104.75	3,561,765.00
20.05.2025	104.89	103.20	104.89	104.79	3,955,559.00
21.05.2025	104.78	102.75	103.69	102.84	4,400,079.00
22.05.2025	104.69	103.08	103.33	103.62	3,651,465.00
23.05.2025	103.53	101.58	102.16	103.16	3,768,605.00
27.05.2025	106.06	104.17	104.20	104.74	4,248,985.00
28.05.2025	105.58	104.22	104.74	104.51	3,733,984.00
29.05.2025	105.50	100.89	105.22	102.04	4,610,719.00
30.05.2025	102.48	100.54	102.20	101.78	17,092,070.00
02.06.2025	102.52	99.85	101.10	102.47	5,240,893.00
03.06.2025	103.17	102.06	102.26	102.88	3,399,329.00
04.06.2025	102.84	101.32	102.50	101.62	3,392,665.00
05.06.2025	103.98	101.75	102.07	103.50	3,362,906.00
06.06.2025	105.20	103.72	104.32	104.94	3,245,732.00
09.06.2025	105.00	101.94	104.73	102.08	3,887,656.00
10.06.2025	102.90	101.07	102.32	101.63	3,781,451.00
11.06.2025	104.01	100.14	101.42	102.02	4,217,140.00
12.06.2025	102.79	101.47	101.83	101.66	2,944,955.00
13.06.2025	103.34	100.31	100.78	100.83	3,422,734.00
16.06.2025	103.23	101.10	101.10	101.95	3,518,601.00
17.06.2025	104.50	101.30	101.53	102.88	4,083,459.00
18.06.2025	103.40	99.84	103.25	100.82	4,336,185.00
20.06.2025	101.99	98.86	101.32	99.85	6,898,091.00
23.06.2025	103.46	98.60	99.78	103.15	4,509,592.00
24.06.2025	104.99	103.39	104.32	104.42	3,540,218.00
25.06.2025	105.79	103.52	104.87	103.69	2,640,893.00
26.06.2025	104.74	103.10	103.73	103.86	2,810,540.00
27.06.2025	104.47	102.94	103.92	103.11	5,640,358.00
30.06.2025	105.96	103.40	103.90	105.72	4,069,547.00
01.07.2025	105.85	100.91	105.36	102.43	6,135,534.00
02.07.2025	102.65	100.91	101.81	102.21	3,747,350.00
03.07.2025	106.11	102.62	102.68	105.66	2,863,721.00
07.07.2025	107.56	105.02	105.60	106.65	4,760,173.00
08.07.2025	107.82	103.36	106.97	107.54	5,286,761.00
09.07.2025	108.77	105.62	108.65	107.65	4,441,099.00
10.07.2025	108.09	99.91	107.71	100.20	5,957,216.00
11.07.2025	100.62	98.70	100.00	99.06	4,128,253.00
14.07.2025	103.56	99.25	99.36	102.97	6,018,045.00
15.07.2025	105.44	103.38	103.40	104.93	4,171,563.00
16.07.2025	105.19	101.55	104.93	103.44	3,509,016.00
17.07.2025	105.46	103.35	103.50	104.92	3,478,965.00
18.07.2025	106.57	104.72	105.71	105.42	3,639,260.00
21.07.2025	107.52	104.36	105.16	106.94	3,530,541.00
22.07.2025	107.40	104.64	106.93	104.81	2,947,455.00
23.07.2025	105.14	103.14	104.91	105.06	2,580,416.00
24.07.2025	106.19	104.03	105.31	104.77	2,438,105.00
25.07.2025	105.85	104.72	105.23	104.82	2,086,573.00
28.07.2025	106.21	104.12	104.98	104.88	2,127,884.00
29.07.2025	106.95	103.21	105.63	104.77	3,244,627.00
30.07.2025	104.88	99.78	104.88	101.71	5,318,431.00
31.07.2025	102.60	99.67	102.26	99.90	4,306,072.00
01.08.2025	99.38	96.82	99.38	97.36	4,707,177.00
04.08.2025	99.35	96.54	97.82	98.55	5,332,701.00
05.08.2025	99.40	96.12	98.45	96.21	4,031,440.00
06.08.2025	97.59	96.30	96.99	96.58	7,635,150.00
07.08.2025	75.35	70.12	74.30	75.30	45,224,090.00
08.08.2025	76.71	72.83	76.11	74.39	16,983,670.00
11.08.2025	76.90	73.81	74.02	74.57	13,414,220.00
12.08.2025	78.99	74.98	75.00	78.47	15,374,130.00
13.08.2025	80.10	78.05	79.88	79.33	14,108,520.00
14.08.2025	78.60	76.82	78.05	77.25	11,784,940.00
15.08.2025	79.82	77.04	77.68	79.11	10,858,080.00
18.08.2025	81.20	78.94	79.57	80.76	12,251,160.00
19.08.2025	81.28	77.10	81.28	78.09	15,002,040.00
20.08.2025	80.30	77.30	78.09	79.61	12,243,620.00
21.08.2025	79.11	76.86	78.91	77.75	9,912,964.00
22.08.2025	80.62	78.21	78.31	80.02	6,169,921.00
25.08.2025	79.99	77.61	79.90	77.64	7,244,427.00
26.08.2025	78.33	77.21	77.95	77.65	6,109,180.00
27.08.2025	78.34	77.51	78.04	78.13	5,702,834.00
28.08.2025	79.41	77.94	78.18	79.29	4,923,661.00
29.08.2025	79.51	78.32	79.17	78.77	4,454,993.00
02.09.2025	77.26	75.00	75.24	76.93	7,347,802.00
03.09.2025	77.13	76.10	76.73	76.58	4,851,965.00
04.09.2025	76.63	75.11	76.26	76.44	6,122,877.00
05.09.2025	79.49	76.88	76.91	78.83	10,494,390.00
08.09.2025	80.40	79.18	79.18	80.36	6,724,204.00
09.09.2025	80.40	79.25	80.40	79.84	4,477,960.00
10.09.2025	80.60	78.90	79.93	79.48	5,895,577.00
11.09.2025	81.22	79.68	80.04	80.89	6,925,278.00
12.09.2025	81.27	79.65	80.93	79.68	4,422,700.00
15.09.2025	81.06	79.61	80.25	81.00	5,425,428.00
16.09.2025	81.00	79.49	80.94	79.78	5,581,963.00
17.09.2025	80.87	79.72	79.85	80.29	4,974,140.00
18.09.2025	81.87	80.76	81.41	80.98	3,729,655.00
19.09.2025	84.47	82.17	82.46	84.55	5,506,665.00
22.09.2025	85.12	81.90	83.00	85.02	4,561,758.00
23.09.2025	86.06	84.14	84.61	85.29	2,818,434.00
24.09.2025	86.21	83.58	85.29	83.50	2,239,363.00
25.09.2025	83.01	81.76	82.80	83.28	2,177,372.00
26.09.2025	84.89	82.97	83.20	84.62	1,810,463.00
29.09.2025	85.15	83.60	84.88	84.65	3,346,492.00
30.09.2025	84.99	83.50	84.33	84.08	2,869,573.00
01.10.2025	85.32	83.67	83.92	85.18	3,189,887.00
02.10.2025	86.33	84.66	85.44	86.31	2,393,066.00
03.10.2025	87.22	86.14	86.80	86.38	1,687,298.00
06.10.2025	87.19	85.96	86.35	86.38	2,671,335.00
07.10.2025	87.04	84.65	86.36	84.92	3,188,469.00
08.10.2025	86.73	85.13	85.40	86.46	3,945,915.00
09.10.2025	86.51	84.15	85.70	86.19	2,939,533.00
10.10.2025	87.10	82.98	86.36	83.04	3,525,877.00
13.10.2025	85.19	83.59	84.72	84.20	3,177,964.00
14.10.2025	83.90	82.20	82.50	83.08	3,790,369.00
15.10.2025	84.78	83.07	83.72	83.58	3,294,047.00
16.10.2025	84.34	82.17	83.74	83.14	3,112,183.00
17.10.2025	83.76	82.31	82.59	83.44	3,373,657.00
20.10.2025	84.96	83.05	83.29	84.86	2,850,827.00
21.10.2025	85.12	81.10	83.49	84.78	3,486,436.00
22.10.2025	85.49	84.07	85.00	84.66	3,130,815.00
23.10.2025	85.47	84.33	84.66	84.93	2,020,173.00
24.10.2025	85.86	84.98	85.77	85.56	2,614,824.00
27.10.2025	86.56	85.14	86.13	85.29	3,342,932.00
28.10.2025	87.04	85.00	86.00	85.87	3,926,077.00
29.10.2025	85.00	83.56	84.85	84.22	4,188,938.00
30.10.2025	85.60	84.17	84.54	84.20	3,689,631.00
31.10.2025	86.83	84.00	84.21	86.43	3,535,363.00
03.11.2025	87.65	84.88	86.18	87.52	3,430,759.00
04.11.2025	86.84	84.42	86.50	85.22	4,545,675.00
05.11.2025	86.31	84.00	84.77	85.99	6,272,613.00
06.11.2025	81.69	75.50	75.65	80.54	8,796,723.00
07.11.2025	81.98	79.55	79.69	81.79	5,157,911.00
10.11.2025	82.61	80.27	82.30	82.28	4,813,468.00
11.11.2025	84.24	82.09	82.28	83.66	3,815,844.00
12.11.2025	84.03	81.75	83.48	82.14	3,473,997.00
13.11.2025	82.55	80.94	81.45	81.03	3,682,249.00
14.11.2025	83.26	79.75	80.09	82.31	3,907,273.00
17.11.2025	82.96	81.78	82.10	81.94	3,298,154.00
18.11.2025	82.26	79.14	81.50	80.15	4,971,811.00
19.11.2025	80.37	79.32	79.82	79.73	3,094,384.00
20.11.2025	81.21	77.79	80.50	78.04	4,460,664.00
21.11.2025	79.50	77.18	77.92	78.86	4,081,173.00
24.11.2025	80.00	78.71	78.89	79.77	7,167,203.00
25.11.2025	81.19	79.30	79.38	80.87	3,036,965.00
26.11.2025	80.86	78.63	80.67	80.55	3,368,039.00
28.11.2025	81.36	80.36	80.92	81.13	1,662,979.00
01.12.2025	82.10	80.49	80.49	81.82	3,101,678.00
02.12.2025	83.26	82.00	82.51	82.94	2,846,260.00
03.12.2025	82.96	81.42	82.21	82.76	4,128,488.00
04.12.2025	85.24	82.41	82.98	85.18	3,831,035.00
05.12.2025	86.94	85.20	85.54	86.92	3,782,704.00
08.12.2025	87.11	83.26	86.96	83.53	4,268,577.00
09.12.2025	84.15	82.15	83.09	83.50	2,921,025.00
10.12.2025	83.22	80.25	83.10	81.60	5,339,037.00
11.12.2025	83.22	81.45	81.60	82.47	3,118,574.00
12.12.2025	82.65	81.66	82.07	82.22	3,173,077.00
15.12.2025	82.83	80.79	82.10	81.52	3,661,740.00
16.12.2025	82.83	81.13	81.13	82.47	3,995,685.00
17.12.2025	81.44	79.38	79.81	79.38	5,224,049.00
18.12.2025	80.57	78.57	80.45	79.75	5,504,190.00
19.12.2025	80.44	79.00	79.73	80.24	16,009,980.00
22.12.2025	81.83	80.13	80.92	81.74	2,842,943.00
23.12.2025	81.71	80.10	81.61	80.66	2,698,164.00
24.12.2025	81.38	80.28	80.63	81.18	953,185.00
26.12.2025	81.64	80.59	80.91	81.56	1,288,859.00
29.12.2025	81.79	80.42	81.28	80.82	3,018,075.00
30.12.2025	80.87	80.28	80.61	80.31	1,492,278.00
31.12.2025	80.41	79.36	80.18	79.41	2,303,052.00
02.01.2026	79.97	77.18	79.97	77.88	5,235,471.00
05.01.2026	79.88	77.83	78.51	77.94	4,662,296.00
06.01.2026	79.20	77.60	77.73	78.44	3,862,737.00
07.01.2026	80.86	78.35	78.83	80.02	5,063,786.00
08.01.2026	79.54	77.75	79.54	78.05	4,715,765.00
09.01.2026	79.37	77.97	78.04	79.22	3,895,796.00
12.01.2026	79.08	77.99	78.92	78.66	2,286,788.00
13.01.2026	79.72	77.76	78.70	78.33	4,185,524.00
14.01.2026	78.31	75.82	76.54	76.39	7,248,476.00
15.01.2026	78.33	76.19	76.54	76.32	4,545,948.00
16.01.2026	76.61	75.14	76.54	75.38	6,483,600.00
20.01.2026	75.60	73.55	74.11	75.46	4,913,310.00
21.01.2026	76.02	74.71	75.81	75.75	4,452,950.00
22.01.2026	77.81	76.33	76.48	77.62	3,534,802.00
23.01.2026	85.04	81.10	83.50	81.64	6,778,691.00
26.01.2026	83.13	81.04	81.65	83.07	4,180,673.00
27.01.2026	83.56	81.26	83.21	81.71	3,770,713.00
28.01.2026	82.55	81.64	82.16	82.08	2,861,307.00
29.01.2026	82.11	79.76	81.51	81.51	4,595,383.00
30.01.2026	81.48	80.18	80.64	81.26	4,108,508.00
02.02.2026	82.36	80.15	80.86	81.29	5,645,706.00
03.02.2026	81.22	77.79	80.73	79.30	4,836,936.00
04.02.2026	81.45	77.80	78.52	81.12	4,795,376.00
05.02.2026	81.78	78.03	80.95	78.93	8,350,525.00
06.02.2026	83.52	77.31	81.45	82.76	10,582,570.00
09.02.2026	86.17	81.37	82.21	85.93	6,702,656.00
10.02.2026	87.48	85.17	86.35	85.53	3,545,955.00
11.02.2026	88.29	84.20	85.42	87.82	5,709,174.00
12.02.2026	88.60	82.97	87.55	84.26	4,126,229.00
13.02.2026	86.53	83.60	84.55	85.56	5,606,186.00
17.02.2026	85.42	81.05	85.17	81.69	4,184,288.00
18.02.2026	81.26	79.34	80.87	80.69	3,949,144.00
19.02.2026	81.77	80.24	81.13	81.67	3,395,294.00
20.02.2026	83.08	79.41	81.33	80.00	4,654,546.00
23.02.2026	79.48	74.65	78.42	75.60	6,159,897.00
24.02.2026	77.05	74.31	75.37	75.23	6,247,024.00

צרו איתנו קשר *5988