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 > סיגייט טכנולוג'י > גרפים

עדכון אחרון 10.02.2026

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	415.98	415.98	415.98	415.98	0.00
16:50	400.7069	400.7069	400.7069	400.7069	103,643.00
17:00	402.27	402.27	402.27	402.27	102,867.00
17:10	406.3174	406.3174	406.3174	406.3174	106,652.00
17:20	409.147	409.147	409.147	409.147	52,090.00
17:30	408.8851	408.8851	408.8851	408.8851	49,828.00
17:40	407.195	407.195	407.195	407.195	53,245.00
17:50	403.21	403.21	403.21	403.21	47,224.00
18:00	398.54	398.54	398.54	398.54	87,299.00
18:10	398.04	398.04	398.04	398.04	62,418.00
18:20	401.0306	401.0306	401.0306	401.0306	83,232.00
18:30	401.35	401.35	401.35	401.35	43,258.00
18:40	401.795	401.795	401.795	401.795	58,378.00
18:50	400.285	400.285	400.285	400.285	47,773.00
19:00	399.97	399.97	399.97	399.97	40,791.00
19:10	398.04	398.04	398.04	398.04	35,443.00
19:20	399.535	399.535	399.535	399.535	39,463.00
19:30	400.755	400.755	400.755	400.755	37,329.00
19:40	400.87	400.87	400.87	400.87	28,919.00
19:50	400.4	400.4	400.4	400.4	41,135.00
20:00	402.77	402.77	402.77	402.77	23,161.00
20:10	402.265	402.265	402.265	402.265	21,456.00
20:20	401.115	401.115	401.115	401.115	29,496.00
20:30	399.515	399.515	399.515	399.515	31,288.00
20:40	397.5301	397.5301	397.5301	397.5301	26,018.00
20:50	397.34	397.34	397.34	397.34	21,559.00
21:00	397.79	397.79	397.79	397.79	36,504.00
21:10	399.78	399.78	399.78	399.78	38,645.00
21:20	399.615	399.615	399.615	399.615	24,326.00
21:30	397.55	397.55	397.55	397.55	33,446.00
21:40	397.505	397.505	397.505	397.505	31,340.00
21:50	397.06	397.06	397.06	397.06	27,051.00
22:00	396.67	396.67	396.67	396.67	16,726.00
22:10	397.3	397.3	397.3	397.3	44,968.00
22:20	396.51	396.51	396.51	396.51	33,681.00
22:30	396.41	396.41	396.41	396.41	26,215.00
22:40	395.605	395.605	395.605	395.605	67,702.00
22:50	398.72	398.72	398.72	398.72	56,162.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 17:00	405.185	395.1	403.65	397.805	21,337,347.00
05.02.2026 17:30	406.185	396.95	397.25	403.18	29,393,334.00
05.02.2026 18:00	411.6924	400.98	402.625	411.5	37,906,081.00
05.02.2026 18:30	413.18	405.97	413.18	412.2096	55,261,463.00
05.02.2026 19:00	412.01	406.835	411.975	409.685	51,942,004.00
05.02.2026 19:30	409.481	406.1501	409.29	407.885	48,701,743.00
05.02.2026 20:00	409.03	403	408.875	403.82	64,136,254.00
05.02.2026 20:30	403.65	398.14	403.65	400.74	69,768,585.00
05.02.2026 21:00	407.17	400.55	400.9	404.21	78,962,923.00
05.02.2026 21:30	406.69	402.1288	404.18	405.52	74,600,038.00
05.02.2026 22:00	406.03	401.43	404.99	401.7	84,672,473.00
05.02.2026 22:30	405.74	400.2201	401.805	405.675	98,558,573.00
06.02.2026 16:30	428	415.28	424.17	423.12	7,383,628.00
06.02.2026 17:00	420.23	407.71	420.23	412.61	13,565,257.00
06.02.2026 17:30	418	412.9225	413.465	415.6701	16,931,745.00
06.02.2026 18:00	423.71	414.795	414.795	422.935	22,923,202.00
06.02.2026 18:30	426.33	423.08	423.17	423.985	32,932,287.00
06.02.2026 19:00	426.2667	423.545	424.16	425.065	34,817,427.00
06.02.2026 19:30	426.225	423.705	425.02	425.955	35,361,288.00
06.02.2026 20:00	429.04	426.19	426.6	427.51	44,364,559.00
06.02.2026 20:30	428.34	426.61	428.2088	428.25	36,197,648.00
06.02.2026 21:00	428.7699	426.62	428.7699	428.135	44,220,141.00
06.02.2026 21:30	431.84	427.57	427.86	429.34	50,642,702.00
06.02.2026 22:00	431.025	429.077	429.62	429.59	45,111,277.00
06.02.2026 22:30	429.95	427.65	428.68	429.74	61,285,978.00
09.02.2026 16:30	432.1	416.27	423.49	427.21	6,174,010.00
09.02.2026 17:00	432.295	424.77	426.48	427.85	12,947,171.00
09.02.2026 17:30	432.15	428.935	429.49	429.0374	16,238,466.00
09.02.2026 18:00	433.1099	429.265	429.265	432.63	21,217,637.00
09.02.2026 18:30	432.67	430.335	432.67	432.64	24,565,718.00
09.02.2026 19:00	438.07	432.5	432.5	433.1	27,134,460.00
09.02.2026 19:30	434.02	430.22	432.62	430.425	26,725,670.00
09.02.2026 20:00	431.61	427.35	430.6	429	31,521,090.00
09.02.2026 20:30	429.9999	428.14	428.64	428.88	38,296,897.00
09.02.2026 21:00	432.77	428.52	428.52	432.6	37,268,914.00
09.02.2026 21:30	433.19	430.59	433	431.13	40,274,741.00
09.02.2026 22:00	431.42	428.82	430.61	428.82	39,662,447.00
09.02.2026 22:30	428.13	424.895	428.13	425.02	49,122,698.00
10.02.2026 16:30	420	396	420	403.7	4,453,139.00
10.02.2026 17:00	411.04	405.6627	405.68	409.5206	9,267,895.00
10.02.2026 17:30	409.67	397.05	409.245	398.125	12,884,768.00
10.02.2026 18:00	401.96	396.18	398.8	401.31	19,623,263.00
10.02.2026 18:30	403.15	398.47	402.03	398.55	25,123,739.00
10.02.2026 19:00	401.97	397.5901	398.66	401.39	34,467,537.00
10.02.2026 19:30	403.17	400.4	401.26	402.755	26,748,378.00
10.02.2026 20:00	402.8499	398.43	402.765	398.43	31,693,895.00
10.02.2026 20:30	399.38	396.8	398.66	398.5322	35,716,268.00
10.02.2026 21:00	400.26	397	398.58	397.2	43,611,434.00
10.02.2026 21:30	397.9501	396.42	397.19	397.0058	35,474,004.00
10.02.2026 22:00	398.6601	395.88	396.835	397.23	41,713,912.00
10.02.2026 22:30	399.105	395.345	396.92	396.3	59,003,732.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	100.66	96.10	96.72	99.21	3,383,542.00
13.02.2025	102.19	99.39	99.39	102.18	1,430,228.00
14.02.2025	102.40	100.62	102.15	101.47	2,234,639.00
18.02.2025	103.29	100.94	102.56	103.10	2,365,446.00
19.02.2025	103.46	102.47	102.93	103.00	1,710,291.00
20.02.2025	103.37	101.55	103.07	102.64	1,479,151.00
21.02.2025	103.42	100.50	102.67	100.85	2,482,850.00
24.02.2025	101.99	99.24	100.97	100.08	4,204,085.00
25.02.2025	101.69	99.29	100.00	99.72	3,405,831.00
26.02.2025	101.35	99.70	100.32	100.27	1,924,089.00
27.02.2025	103.84	100.59	102.57	100.67	4,615,534.00
28.02.2025	102.29	99.68	100.25	101.91	4,521,390.00
03.03.2025	103.87	99.78	102.95	100.06	3,190,159.00
04.03.2025	99.62	94.01	98.95	94.08	7,025,733.00
05.03.2025	93.77	90.19	93.68	92.43	5,173,038.00
06.03.2025	90.67	86.39	90.55	86.64	5,191,652.00
07.03.2025	89.77	86.30	86.86	88.00	4,574,701.00
10.03.2025	87.95	84.36	87.21	86.41	4,520,474.00
11.03.2025	87.96	85.40	86.41	86.97	3,805,506.00
12.03.2025	89.47	86.26	88.00	86.73	3,808,876.00
13.03.2025	87.44	85.00	86.79	85.62	1,572,650.00
14.03.2025	88.63	86.93	86.95	87.90	2,261,080.00
17.03.2025	91.05	87.64	87.64	90.51	2,948,528.00
18.03.2025	90.57	88.44	90.48	88.64	2,204,814.00
19.03.2025	89.64	88.18	88.44	88.93	2,225,473.00
20.03.2025	89.78	88.29	88.29	88.38	2,058,843.00
21.03.2025	88.69	86.60	87.95	88.27	2,575,978.00
24.03.2025	90.07	88.48	89.41	88.79	1,715,003.00
25.03.2025	88.44	85.73	88.32	87.96	3,153,970.00
26.03.2025	88.19	85.94	87.60	87.63	3,534,295.00
27.03.2025	89.25	86.30	87.21	87.50	2,977,438.00
28.03.2025	87.36	84.33	86.99	84.92	1,885,482.00
31.03.2025	85.31	82.88	84.49	84.95	2,628,506.00
01.04.2025	85.33	83.31	84.60	84.54	2,728,184.00
02.04.2025	86.34	83.52	83.74	85.52	2,803,764.00
03.04.2025	81.16	71.28	80.18	71.53	12,908,140.00
04.04.2025	68.68	63.95	68.66	66.73	9,246,000.00
07.04.2025	72.56	64.18	65.00	68.66	7,280,475.00
08.04.2025	72.43	65.40	70.99	66.54	5,679,726.00
09.04.2025	76.02	63.19	65.74	74.29	9,427,912.00
10.04.2025	72.48	68.65	71.71	69.74	5,483,294.00
11.04.2025	71.21	67.63	69.23	70.15	3,878,541.00
14.04.2025	75.23	71.60	74.93	72.67	3,436,198.00
15.04.2025	73.50	71.85	72.09	72.00	3,145,755.00
16.04.2025	73.11	71.29	71.49	72.82	5,798,907.00
17.04.2025	76.44	72.89	73.49	75.78	4,588,294.00
21.04.2025	74.65	72.62	74.45	73.93	2,949,167.00
22.04.2025	75.91	74.60	74.70	75.36	2,177,789.00
23.04.2025	81.18	77.56	79.15	78.09	4,013,719.00
24.04.2025	83.27	79.14	79.16	83.04	4,105,349.00
25.04.2025	83.81	82.00	83.33	82.82	3,563,992.00
28.04.2025	82.89	80.56	82.21	82.16	2,895,292.00
29.04.2025	82.68	81.22	81.58	81.60	6,324,521.00
30.04.2025	91.51	85.47	87.14	91.03	11,875,530.00
01.05.2025	93.17	89.89	92.00	90.01	5,495,940.00
02.05.2025	93.29	91.29	91.55	93.07	3,407,145.00
05.05.2025	94.33	91.98	92.32	93.58	2,805,280.00
06.05.2025	94.41	91.92	92.46	93.90	2,737,192.00
07.05.2025	95.67	93.32	93.99	95.45	3,697,059.00
08.05.2025	97.22	94.97	96.31	96.30	2,392,575.00
09.05.2025	97.73	95.63	97.11	95.71	2,158,389.00
12.05.2025	103.04	100.00	101.13	101.95	5,791,453.00
13.05.2025	105.98	101.55	101.90	105.47	4,335,908.00
14.05.2025	105.86	104.48	105.15	105.19	4,245,522.00
15.05.2025	108.00	105.91	106.96	107.43	4,703,126.00
16.05.2025	108.98	107.00	107.52	107.79	3,233,213.00
19.05.2025	109.67	105.66	105.91	109.04	3,286,164.00
20.05.2025	109.48	106.28	109.47	106.97	3,404,111.00
21.05.2025	107.82	103.73	106.50	104.43	4,799,260.00
22.05.2025	111.47	105.35	106.08	108.86	8,041,801.00
23.05.2025	113.17	108.28	108.28	112.74	5,980,404.00
27.05.2025	117.36	113.20	113.87	117.05	4,484,358.00
28.05.2025	118.63	116.82	117.24	117.34	4,081,948.00
29.05.2025	118.20	116.28	117.56	118.11	2,342,970.00
30.05.2025	119.13	116.67	117.17	117.94	4,352,594.00
02.06.2025	119.76	116.78	117.01	119.15	3,097,311.00
03.06.2025	124.04	118.75	119.10	123.23	4,831,976.00
04.06.2025	127.69	123.73	123.73	127.64	5,767,358.00
05.06.2025	129.95	127.36	127.91	127.70	4,763,969.00
06.06.2025	129.96	126.76	128.90	126.97	4,370,639.00
09.06.2025	132.23	128.88	129.54	130.17	5,422,059.00
10.06.2025	130.68	126.35	129.97	127.99	6,105,146.00
11.06.2025	129.08	125.71	129.05	126.49	4,552,518.00
12.06.2025	127.35	125.79	126.15	126.07	3,004,405.00
13.06.2025	128.31	124.63	125.17	127.27	2,997,432.00
16.06.2025	131.49	127.61	128.70	131.04	3,524,401.00
17.06.2025	133.50	130.00	130.45	130.87	3,410,750.00
18.06.2025	133.76	130.36	130.87	131.26	2,816,237.00
20.06.2025	132.61	130.32	132.17	130.96	5,983,924.00
23.06.2025	133.89	130.92	132.33	133.08	4,304,073.00
24.06.2025	137.54	133.85	134.00	136.31	4,669,667.00
25.06.2025	138.69	136.28	137.67	138.54	3,574,126.00
26.06.2025	140.80	138.00	138.54	140.69	3,044,535.00
27.06.2025	142.47	140.29	141.58	141.44	4,649,069.00
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