גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > הבורסה לניע בתא > גרפים

בהשהיה של 15 דק'

עדכון אחרון 02.03.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית הבורסה לניע בתא

TASE

מניה 1159029 תל-אביב NIS--

שער

שינוי

שינוי באג'

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09:41	15260	15260	15260	15260	0.00
09:44	15260	15260	15260	15260	0.00
09:47	15600	15600	15600	15600	0.00
09:50	15620	15620	15620	15620	0.00
09:53	15660	15660	15660	15660	0.00
09:56	15700	15700	15700	15700	0.00
09:59	15780	15780	15780	15780	0.00
10:02	15800	15800	15800	15800	0.00
10:05	16200	16010	16020	16100	804,563.00
10:08	16290	16100	16150	16280	290,718.00
10:11	16270	16180	16250	16270	262,400.00
10:14	16400	16320	16320	16400	275,065.00
10:17	16540	16340	16490	16400	623,575.00
10:20	16420	16330	16420	16370	92,223.00
10:23	16400	16290	16290	16370	363,702.00
10:26	16420	16320	16370	16390	745,948.00
10:29	16460	16400	16420	16410	194,543.00
10:32	16540	16480	16540	16480	985,914.00
10:35	16540	16490	16530	16540	343,820.00
10:38	16540	16440	16470	16540	189,967.00
10:41	16540	16500	16540	16510	44,648.00
10:44	16540	16520	16540	16540	323,341.00
10:47	16600	16530	16540	16570	349,363.00
10:50	16660	16590	16600	16620	160,014.00
10:53	16640	16630	16640	16630	230,610.00
10:56	16640	16600	16640	16620	56,515.00
10:59	16640	16620	16620	16640	49,717.00
11:02	16640	16620	16620	16640	103,262.00
11:05	16710	16590	16700	16600	153,409.00
11:08	16650	16590	16650	16610	41,222.00
11:11	16600	16530	16570	16550	93,097.00
11:14	16600	16540	16600	16550	155,896.00
11:17	16620	16560	16570	16570	176,160.00
11:20	16610	16580	16610	16590	43,988.00
11:23	16620	16540	16620	16550	73,819.00
11:26	16600	16550	16600	16570	61,317.00
11:29	16620	16590	16600	16600	42,180.00
11:32	16570	16540	16560	16550	59,104.00
11:35	16570	16500	16560	16510	110,586.00
11:38	16480	16400	16480	16400	266,121.00
11:41	16390	16330	16390	16330	87,902.00
11:44	16380	16320	16370	16370	69,137.00
11:47	16280	16200	16250	16210	336,193.00
11:50	16210	16190	16210	16210	31,446.00
11:53	16190	16160	16170	16160	135,068.00
11:56	16170	16140	16160	16160	84,985.00
11:59	16190	16160	16170	16190	32,981.00
12:02	16170	16140	16170	16160	64,928.00
12:05	16170	16140	16170	16150	42,652.00
12:08	16150	16120	16150	16150	49,244.00
12:11	16180	16170	16170	16180	30,895.00
12:17	16180	16160	16180	16180	105,624.00
12:20	16170	16160	16170	16160	3,879.00
12:23	16160	16150	16160	16160	10,342.00
12:26	16140	16110	16110	16130	74,974.00
12:29	16160	16130	16140	16160	99,652.00
12:32	16160	16140	16160	16140	38,417.00
12:35	16180	16140	16140	16180	62,218.00
12:38	16170	16130	16160	16130	81,603.00
12:41	16180	16100	16180	16130	201,179.00
12:44	16140	16130	16130	16140	24,522.00
12:47	16150	16130	16140	16140	34,225.00
12:50	16150	16120	16130	16120	26,456.00
12:53	16170	16140	16160	16150	124,795.00
12:56	16170	16150	16150	16150	42,499.00
13:02	16150	16110	16140	16130	60,648.00
13:05	16140	16100	16120	16130	133,177.00
13:08	16140	16140	16140	16140	47,774.00
13:11	16070	16000	16060	16000	119,404.00
13:14	16100	16050	16060	16060	140,236.00
13:17	16060	16020	16060	16020	90,349.00
13:20	16060	16010	16040	16010	61,931.00
13:23	15970	15950	15960	15970	43,727.00
13:26	16010	15970	15970	15990	158,088.00
13:29	16020	16010	16010	16020	13,294.00
13:32	16040	16020	16030	16040	62,862.00
13:35	16080	16070	16070	16080	41,796.00
13:38	16080	16030	16080	16050	58,260.00
13:41	16050	16050	16050	16050	49,915.00
13:44	16080	16040	16040	16080	291,540.00
13:47	16070	16040	16060	16070	107,189.00
13:50	16070	16060	16060	16070	7,069.00
13:53	16070	16060	16060	16060	27,945.00
13:56	16110	16100	16100	16110	23,516.00
13:59	16150	16070	16110	16110	67,756.00
14:02	16100	16090	16100	16090	27,843.00
14:05	16100	16080	16090	16100	50,997.00
14:08	16110	16060	16100	16110	440,033.00
14:11	16140	16110	16120	16130	64,508.00
14:14	16180	16100	16160	16110	183,610.00
14:17	16110	16080	16100	16100	72,722.00
14:20	16160	16140	16150	16140	89,770.00
14:23	16160	16150	16160	16150	7,268.00
14:26	16180	16110	16150	16110	54,272.00
14:29	16160	16110	16120	16160	387,271.00
14:32	16190	16160	16160	16190	41,563.00
14:35	16170	16150	16160	16150	74,476.00
14:38	16180	16160	16170	16170	27,812.00
14:41	16190	16150	16180	16180	58,902.00
14:44	16220	16170	16170	16170	94,574.00
14:47	16300	16200	16230	16240	170,092.00
14:50	16350	16260	16300	16350	113,423.00
14:53	16500	16390	16390	16500	460,179.00
14:56	16500	16460	16470	16490	533,240.00
14:59	16460	16430	16450	16440	50,819.00
15:02	16460	16360	16450	16360	82,977.00
15:05	16490	16400	16400	16450	163,821.00
15:08	16430	16410	16420	16420	60,404.00
15:11	16390	16240	16340	16380	140,880.00
15:14	16380	16300	16380	16320	68,980.00
15:17	16360	16330	16340	16330	50,189.00
15:20	16330	16310	16330	16310	68,679.00
15:23	16240	16190	16240	16230	150,913.00
15:26	16230	16220	16230	16220	109,999.00
15:29	16200	16180	16190	16190	59,257.00
15:32	16210	16180	16190	16200	278,403.00
15:35	16230	16120	16200	16120	347,266.00
15:38	16170	16120	16150	16150	201,931.00
15:41	16160	16140	16160	16160	80,740.00
15:44	16150	16140	16150	16150	58,778.00
15:47	16140	16120	16120	16130	43,879.00
15:50	16140	16120	16140	16130	85,333.00
15:53	16150	16140	16140	16140	65,375.00
15:56	16170	16140	16160	16140	215,939.00
15:59	16170	16120	16140	16150	100,318.00
16:02	16200	16190	16190	16200	158,705.00
16:05	16210	16190	16200	16190	285,689.00
16:08	16210	16190	16200	16200	143,177.00
16:11	16200	16190	16190	16200	127,111.00
16:14	16140	16130	16140	16140	151,377.00
16:17	16170	16140	16160	16140	133,409.00
16:20	16140	16130	16130	16130	195,427.00
16:23	16160	16140	16150	16150	100,916.00
16:26	16150	16140	16150	16140	175,690.00
16:29	16160	16130	16150	16150	110,587.00
16:32	16130	16130	16130	16130	20,646.00
16:35	16150	16110	16130	16110	78,713.00
16:38	16110	16000	16090	16090	396,184.00
16:41	16140	16120	16130	16140	121,318.00
16:44	16190	16170	16180	16170	49,670.00
16:47	16190	16150	16150	16190	144,880.00
16:50	16180	16170	16180	16170	67,273.00
16:53	16180	16160	16170	16180	55,297.00
16:56	16180	16150	16160	16180	159,748.00
17:02	16180	16160	16160	16180	151,522.00
17:05	16200	16160	16180	16200	105,796.00
17:08	16200	16180	16200	16200	478,664.00
17:11	16190	16180	16190	16180	179,936.00
17:26	16150	16150	16150	16150	0.00
17:29	16150	16150	16150	16150	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.02.2026 09:15	15980	15980	15980	15980	0.00
24.02.2026 09:45	15980	15980	-99.99	-99.99	0.00
24.02.2026 10:15	16200	15760	16030	15980	1,019,111.00
24.02.2026 10:45	16050	15630	15900	15640	1,812,315.00
24.02.2026 11:15	15680	15480	15600	15600	2,277,325.00
24.02.2026 11:45	15830	15570	15580	15700	1,563,936.00
24.02.2026 12:15	15710	15540	15710	15540	6,345,656.00
24.02.2026 12:45	15590	15500	15560	15550	1,061,189.00
24.02.2026 13:15	15570	15510	15560	15510	1,282,802.00
24.02.2026 13:45	15580	15240	15510	15280	2,744,084.00
24.02.2026 14:15	15300	15150	15260	15200	1,538,912.00
24.02.2026 14:45	15270	15020	15200	15060	2,215,275.00
24.02.2026 15:15	15130	14900	15040	14970	1,436,811.00
24.02.2026 15:45	15080	14860	14960	15060	1,937,481.00
24.02.2026 16:15	15270	15030	15030	15270	1,698,036.00
24.02.2026 16:45	15430	15230	15270	15270	2,054,513.00
24.02.2026 17:15	15440	14900	15260	15270	3,097,635.00
24.02.2026 17:45	15150	14860	15150	15150	125,896.00
25.02.2026 09:15	15150	15150	15150	15150	0.00
25.02.2026 09:45	15500	15500	-99.99	-99.99	0.00
25.02.2026 10:15	15680	15250	15250	15560	1,406,116.00
25.02.2026 10:45	15580	15200	15550	15230	1,696,366.00
25.02.2026 11:15	15260	14520	15210	14560	2,065,099.00
25.02.2026 11:45	14600	14270	14550	14420	5,487,552.00
25.02.2026 12:15	14550	14050	14470	14110	3,019,094.00
25.02.2026 12:45	14180	13860	14080	14060	4,360,120.00
25.02.2026 13:15	14470	14030	14030	14430	3,327,031.00
25.02.2026 13:45	14730	14410	14410	14690	2,413,695.00
25.02.2026 14:15	14750	14560	14700	14650	1,334,278.00
25.02.2026 14:45	14730	14650	14650	14650	826,544.00
25.02.2026 15:15	14700	14520	14660	14550	994,163.00
25.02.2026 15:45	14620	14440	14510	14580	1,415,197.00
25.02.2026 16:15	14650	14490	14570	14510	1,500,024.00
25.02.2026 16:45	14750	14480	14510	14700	3,591,535.00
25.02.2026 17:15	14740	14480	14720	14600	2,475,901.00
25.02.2026 17:45	14680	14410	14600	14600	7,693,324.00
26.02.2026 09:15	14600	14600	14600	14600	0.00
26.02.2026 09:45	14600	14600	-99.99	-99.99	0.00
26.02.2026 10:15	14750	14230	14630	14360	1,528,442.00
26.02.2026 10:45	14480	14130	14340	14440	1,420,232.00
26.02.2026 11:15	14370	14100	14370	14190	9,334,121.00
26.02.2026 11:45	14410	14120	14140	14300	2,909,411.00
26.02.2026 12:15	14390	14200	14290	14300	582,533.00
26.02.2026 12:45	14330	14270	14280	14300	669,075.00
26.02.2026 13:15	14470	14280	14310	14430	1,319,880.00
26.02.2026 13:45	14510	14410	14430	14420	863,776.00
26.02.2026 14:15	14600	14420	14420	14550	684,293.00
26.02.2026 14:45	14670	14480	14550	14600	1,150,116.00
26.02.2026 15:15	14930	14620	14640	14890	1,405,384.00
26.02.2026 15:45	14960	14830	14860	14860	731,857.00
26.02.2026 16:15	14900	14730	14850	14890	830,978.00
26.02.2026 16:45	15040	14800	14880	15010	2,055,783.00
26.02.2026 17:15	15040	14580	15040	14880	3,875,702.00
27.02.2026 09:15	14960	14960	14960	14960	0.00
27.02.2026 09:45	14960	14960	-99.99	-99.99	0.00
27.02.2026 10:15	15280	14960	15000	15220	1,038,475.00
27.02.2026 10:45	15330	15060	15160	15150	1,083,492.00
27.02.2026 11:15	15230	15070	15130	15110	1,011,085.00
27.02.2026 11:45	15150	14600	15110	14680	2,839,279.00
27.02.2026 12:15	14810	14460	14660	14570	2,872,119.00
27.02.2026 12:45	14650	14380	14560	14620	1,844,200.00
27.02.2026 13:15	14890	14520	14550	14890	1,887,626.00
27.02.2026 13:45	15400	14850	14970	15260	21,794,043.00
27.02.2026 14:15	15260	15260	15260	15260	5,646.00
27.02.2026 14:45	15260	15260	15260	15260	0.00
27.02.2026 15:15	15260	15260	15260	15260	0.00
27.02.2026 15:45	15260	15260	15260	15260	0.00
27.02.2026 16:15	15260	15260	15260	15260	0.00
27.02.2026 16:45	15260	15260	15260	15260	0.00
27.02.2026 17:15	15260	15260	15260	15260	0.00
27.02.2026 17:45	15260	15260	15260	15260	0.00
02.03.2026 09:15	15260	15260	15260	15260	0.00
02.03.2026 09:45	15290	15260	-99.99	-99.99	0.00
02.03.2026 10:15	16350	15600	15890	16310	2,263,707.00
02.03.2026 10:45	16540	16290	16400	16530	5,300,831.00
02.03.2026 11:15	16720	16530	16540	16600	2,949,433.00
02.03.2026 11:45	16630	16330	16540	16350	2,059,335.00
02.03.2026 12:15	16380	16120	16380	16150	1,963,351.00
02.03.2026 12:45	16190	16100	16150	16130	1,533,547.00
02.03.2026 13:15	16170	16000	16140	16050	1,832,092.00
02.03.2026 13:45	16100	15950	16060	16050	1,697,471.00
02.03.2026 14:15	16160	16040	16080	16150	1,339,290.00
02.03.2026 14:45	16200	16080	16120	16130	1,435,706.00
02.03.2026 15:15	16500	16170	16200	16380	3,640,110.00
02.03.2026 15:45	16360	16120	16340	16150	4,533,158.00
02.03.2026 16:15	16210	16100	16140	16190	2,457,251.00
02.03.2026 16:45	16170	16000	16140	16150	2,370,169.00
02.03.2026 17:15	16200	16140	16180	16200	3,774,015.00
02.03.2026 17:45	16150	16150	16150	16150	5,329.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	4,757.90	4,585.96	4,743.08	4,617.58	286,861.00
05.03.2025	4,622.52	4,503.94	4,611.65	4,541.49	214,341.00
06.03.2025	4,579.04	4,473.31	4,498.02	4,515.80	314,605.00
09.03.2025	4,729.24	4,546.44	4,564.22	4,713.43	98,473.00
10.03.2025	4,729.24	4,614.62	4,714.42	4,661.06	220,370.00
11.03.2025	4,732.21	4,553.35	4,624.50	4,666.00	238,576.00
12.03.2025	4,797.00	4,666.00	4,666.00	4,794.00	200,179.00
13.03.2025	4,820.00	4,739.00	4,790.00	4,768.00	102,503.00
16.03.2025	4,890.00	4,761.00	4,761.00	4,890.00	107,056.00
17.03.2025	4,864.00	4,734.00	4,850.00	4,770.00	263,462.00
18.03.2025	4,770.00	4,659.00	4,770.00	4,760.00	185,802.00
19.03.2025	4,760.00	4,614.00	4,760.00	4,720.00	166,068.00
20.03.2025	4,742.00	4,611.00	4,720.00	4,635.00	256,202.00
23.03.2025	4,630.00	4,422.00	4,600.00	4,528.00	214,654.00
24.03.2025	4,580.00	4,448.00	4,528.00	4,570.00	314,742.00
25.03.2025	4,607.00	4,468.00	4,570.00	4,507.00	149,605.00
26.03.2025	4,584.00	4,386.00	4,550.00	4,433.00	196,048.00
27.03.2025	4,482.00	4,367.00	4,433.00	4,480.00	169,322.00
30.03.2025	4,562.00	4,408.00	4,480.00	4,489.00	33,727.00
31.03.2025	4,433.00	4,294.00	4,411.00	4,364.00	261,183.00
01.04.2025	4,444.00	4,250.00	4,364.00	4,269.00	238,531.00
02.04.2025	4,341.00	4,231.00	4,269.00	4,300.00	121,696.00
03.04.2025	4,370.00	4,169.00	4,231.00	4,355.00	187,071.00
06.04.2025	4,450.00	4,140.00	4,270.00	4,357.00	132,153.00
07.04.2025	4,334.00	3,950.00	4,255.00	4,273.00	501,642.00
08.04.2025	4,477.00	4,300.00	4,300.00	4,404.00	572,460.00
09.04.2025	4,388.00	4,258.00	4,350.00	4,317.00	218,911.00
10.04.2025	4,500.00	4,331.00	4,500.00	4,367.00	299,265.00
14.04.2025	4,615.00	4,402.00	4,402.00	4,615.00	124,455.00
15.04.2025	4,679.00	4,500.00	4,607.00	4,647.00	150,721.00
16.04.2025	4,680.00	4,571.00	4,645.00	4,640.00	95,064.00
17.04.2025	4,680.00	4,568.00	4,680.00	4,572.00	102,136.00
20.04.2025	4,635.00	4,572.00	4,572.00	4,630.00	51,227.00
21.04.2025	4,630.00	4,480.00	4,630.00	4,492.00	80,981.00
22.04.2025	4,473.00	4,241.00	4,450.00	4,285.00	481,422.00
23.04.2025	4,499.00	4,340.00	4,340.00	4,483.00	290,737.00
24.04.2025	4,591.00	4,429.00	4,488.00	4,525.00	151,316.00
27.04.2025	4,599.00	4,410.00	4,599.00	4,452.00	186,608.00
28.04.2025	4,507.00	4,348.00	4,452.00	4,372.00	194,789.00
29.04.2025	4,473.00	4,400.00	4,419.00	4,467.00	222,302.00
04.05.2025	4,549.00	4,341.00	4,478.00	4,341.00	97,885.00
05.05.2025	4,400.00	4,260.00	4,341.00	4,384.00	331,648.00
06.05.2025	4,500.00	4,345.00	4,385.00	4,454.00	1,079,447.00
07.05.2025	4,647.00	4,444.00	4,454.00	4,630.00	329,842.00
08.05.2025	4,767.00	4,651.00	4,676.00	4,720.00	230,797.00
11.05.2025	4,931.00	4,720.00	4,720.00	4,881.00	166,690.00
12.05.2025	4,905.00	4,726.00	4,900.00	4,781.00	298,656.00
13.05.2025	4,978.00	4,753.00	4,781.00	4,939.00	294,956.00
14.05.2025	5,579.00	5,061.00	5,105.00	5,470.00	645,164.00
15.05.2025	5,467.00	5,352.00	5,400.00	5,467.00	353,085.00
18.05.2025	5,870.00	5,412.00	5,461.00	5,870.00	163,805.00
19.05.2025	5,862.00	5,702.00	5,850.00	5,768.00	327,268.00
20.05.2025	5,846.00	5,667.00	5,799.00	5,698.00	265,499.00
21.05.2025	5,697.00	5,519.00	5,678.00	5,608.00	293,790.00
22.05.2025	5,600.00	5,445.00	5,600.00	5,511.00	398,322.00
25.05.2025	5,750.00	5,512.00	5,556.00	5,659.00	87,136.00
26.05.2025	5,848.00	5,596.00	5,680.00	5,732.00	348,019.00
27.05.2025	5,777.00	5,602.00	5,734.00	5,665.00	232,591.00
28.05.2025	5,845.00	5,626.00	5,665.00	5,845.00	158,683.00
29.05.2025	5,960.00	5,742.00	5,850.00	5,784.00	243,380.00
03.06.2025	5,878.00	5,730.00	5,793.00	5,746.00	199,675.00
04.06.2025	5,830.00	5,645.00	5,750.00	5,734.00	183,520.00
05.06.2025	5,781.00	5,633.00	5,749.00	5,742.00	200,457.00
08.06.2025	5,886.00	5,754.00	5,800.00	5,886.00	71,299.00
09.06.2025	5,928.00	5,799.00	5,890.00	5,897.00	136,114.00
10.06.2025	5,897.00	5,770.00	5,897.00	5,858.00	140,043.00
11.06.2025	6,050.00	5,815.00	5,858.00	6,050.00	191,930.00
12.06.2025	6,000.00	5,761.00	6,000.00	5,830.00	358,498.00
15.06.2025	5,932.00	5,500.00	5,550.00	5,831.00	136,381.00
16.06.2025	5,998.00	5,831.00	5,831.00	5,995.00	410,084.00
17.06.2025	6,089.00	5,893.00	5,995.00	6,007.00	261,301.00
18.06.2025	6,099.00	5,951.00	6,007.00	6,060.00	358,453.00
19.06.2025	6,345.00	6,060.00	6,060.00	6,137.00	599,464.00
22.06.2025	6,600.00	6,255.00	6,255.00	6,600.00	235,223.00
23.06.2025	6,600.00	6,204.00	6,600.00	6,280.00	581,913.00
24.06.2025	6,501.00	6,183.00	6,409.00	6,200.00	569,455.00
25.06.2025	6,266.00	6,069.00	6,184.00	6,223.00	398,232.00
26.06.2025	6,249.00	6,172.00	6,175.00	6,212.00	480,060.00
29.06.2025	6,396.00	6,229.00	6,345.00	6,320.00	170,524.00
30.06.2025	6,588.00	6,184.00	6,300.00	6,510.00	665,992.00
01.07.2025	6,747.00	6,490.00	6,515.00	6,726.00	441,513.00
02.07.2025	6,599.00	6,191.00	6,599.00	6,295.00	2,428,436.00
03.07.2025	6,400.00	6,210.00	6,327.00	6,250.00	654,623.00
06.07.2025	6,335.00	6,250.00	6,285.00	6,300.00	181,159.00
07.07.2025	6,337.00	6,121.00	6,300.00	6,275.00	858,047.00
08.07.2025	6,297.00	6,043.00	6,297.00	6,116.00	693,551.00
09.07.2025	6,280.00	6,095.00	6,115.00	6,280.00	523,792.00
10.07.2025	6,280.00	6,083.00	6,280.00	6,086.00	468,496.00
13.07.2025	6,085.00	5,863.00	6,080.00	6,027.00	319,492.00
14.07.2025	6,131.00	5,835.00	6,009.00	6,115.00	612,692.00
15.07.2025	6,270.00	6,095.00	6,097.00	6,249.00	671,607.00
16.07.2025	6,350.00	6,193.00	6,237.00	6,348.00	531,310.00
17.07.2025	6,420.00	6,303.00	6,339.00	6,420.00	564,148.00
20.07.2025	6,443.00	6,288.00	6,420.00	6,420.00	127,738.00
21.07.2025	6,516.00	6,300.00	6,420.00	6,425.00	573,983.00
22.07.2025	6,437.00	6,307.00	6,402.00	6,348.00	295,998.00
23.07.2025	6,520.00	6,336.00	6,348.00	6,494.00	431,192.00
24.07.2025	6,500.00	6,321.00	6,500.00	6,360.00	356,841.00
27.07.2025	6,360.00	6,180.00	6,360.00	6,246.00	214,660.00
28.07.2025	6,450.00	6,239.00	6,250.00	6,303.00	227,160.00
29.07.2025	6,423.00	6,215.00	6,267.00	6,390.00	413,987.00
30.07.2025	6,439.00	6,300.00	6,380.00	6,365.00	310,041.00
31.07.2025	6,434.00	6,347.00	6,365.00	6,434.00	319,057.00
04.08.2025	6,566.00	6,350.00	6,415.00	6,519.00	622,211.00
05.08.2025	6,730.00	6,389.00	6,613.00	6,458.00	672,454.00
06.08.2025	7,210.00	6,676.00	6,701.00	7,210.00	1,374,056.00
07.08.2025	7,355.00	7,073.00	7,282.00	7,220.00	1,606,258.00
10.08.2025	7,274.00	7,093.00	7,195.00	7,247.00	127,340.00
11.08.2025	7,257.00	7,103.00	7,250.00	7,219.00	647,753.00
12.08.2025	7,635.00	7,198.00	7,205.00	7,536.00	378,928.00
13.08.2025	7,989.00	7,500.00	7,590.00	7,759.00	466,773.00
14.08.2025	7,953.00	7,602.00	7,848.00	7,690.00	691,042.00
17.08.2025	7,950.00	7,718.00	7,718.00	7,940.00	89,501.00
18.08.2025	8,000.00	7,675.00	7,940.00	7,744.00	331,154.00
19.08.2025	7,800.00	7,580.00	7,744.00	7,600.00	272,346.00
20.08.2025	7,684.00	7,424.00	7,599.00	7,646.00	199,299.00
21.08.2025	7,750.00	7,632.00	7,680.00	7,719.00	166,498.00
24.08.2025	7,890.00	7,758.00	7,758.00	7,835.00	81,386.00
25.08.2025	8,010.00	7,755.00	7,951.00	8,010.00	800,495.00
26.08.2025	8,020.00	7,801.00	8,010.00	7,957.00	654,241.00
27.08.2025	7,999.00	7,794.00	7,999.00	7,855.00	269,452.00
28.08.2025	7,893.00	7,627.00	7,825.00	7,780.00	331,193.00
31.08.2025	7,900.00	7,700.00	7,800.00	7,770.00	44,479.00
01.09.2025	7,782.00	7,603.00	7,770.00	7,607.00	163,331.00
02.09.2025	7,667.00	7,360.00	7,607.00	7,464.00	202,130.00
03.09.2025	7,608.00	7,386.00	7,464.00	7,426.00	124,225.00
04.09.2025	7,742.00	7,482.00	7,497.00	7,742.00	242,384.00
07.09.2025	8,000.00	7,740.00	7,750.00	8,000.00	74,960.00
08.09.2025	8,015.00	7,840.00	8,000.00	7,840.00	139,118.00
09.09.2025	8,195.00	7,840.00	7,899.00	8,189.00	276,983.00
10.09.2025	8,200.00	8,050.00	8,155.00	8,052.00	155,311.00
11.09.2025	8,150.00	7,843.00	8,010.00	7,898.00	178,498.00
14.09.2025	7,989.00	7,881.00	7,898.00	7,895.00	92,704.00
15.09.2025	8,064.00	7,625.00	7,930.00	7,785.00	191,616.00
16.09.2025	7,950.00	7,595.00	7,701.00	7,809.00	305,581.00
17.09.2025	7,951.00	7,540.00	7,809.00	7,641.00	257,150.00
18.09.2025	7,923.00	7,587.00	7,641.00	7,851.00	500,240.00
21.09.2025	7,700.00	7,480.00	7,698.00	7,557.00	424,689.00
25.09.2025	7,622.00	7,370.00	7,540.00	7,400.00	1,258,950.00
28.09.2025	7,608.00	7,474.00	7,474.00	7,588.00	181,638.00
29.09.2025	7,729.00	7,420.00	7,698.00	7,450.00	434,997.00
30.09.2025	7,660.00	7,452.00	7,640.00	7,639.00	610,415.00
05.10.2025	7,904.00	7,700.00	7,800.00	7,850.00	443,739.00
08.10.2025	7,856.00	7,581.00	7,851.00	7,586.00	323,851.00
09.10.2025	7,860.00	7,586.00	7,767.00	7,654.00	439,150.00
12.10.2025	7,780.00	7,586.00	7,645.00	7,730.00	174,138.00
15.10.2025	7,751.00	7,547.00	7,750.00	7,648.00	314,092.00
16.10.2025	7,749.00	7,490.00	7,649.00	7,700.00	605,763.00
19.10.2025	7,749.00	7,479.00	7,700.00	7,580.00	127,537.00
20.10.2025	7,652.00	7,482.00	7,580.00	7,517.00	267,478.00
21.10.2025	7,606.00	7,456.00	7,517.00	7,494.00	153,140.00
22.10.2025	7,568.00	7,363.00	7,494.00	7,551.00	244,458.00
23.10.2025	7,749.00	7,475.00	7,508.00	7,725.00	239,349.00
26.10.2025	7,811.00	7,700.00	7,750.00	7,760.00	94,990.00
27.10.2025	7,800.00	7,558.00	7,799.00	7,595.00	258,493.00
28.10.2025	7,635.00	7,424.00	7,594.00	7,478.00	203,926.00
29.10.2025	7,594.00	7,426.00	7,478.00	7,493.00	218,269.00
30.10.2025	7,680.00	7,493.00	7,493.00	7,600.00	462,347.00
02.11.2025	7,774.00	7,580.00	7,600.00	7,700.00	76,534.00
03.11.2025	8,000.00	7,670.00	7,700.00	7,995.00	600,462.00
04.11.2025	8,091.00	7,871.00	7,971.00	7,900.00	363,516.00
05.11.2025	8,097.00	7,879.00	7,926.00	8,097.00	454,292.00
06.11.2025	8,292.00	8,072.00	8,125.00	8,128.00	1,245,340.00
09.11.2025	8,362.00	8,135.00	8,150.00	8,301.00	169,768.00
10.11.2025	8,398.00	8,218.00	8,354.00	8,249.00	302,298.00
11.11.2025	8,331.00	8,127.00	8,254.00	8,205.00	308,927.00
12.11.2025	8,719.00	8,477.00	8,512.00	8,623.00	837,831.00
13.11.2025	8,928.00	8,533.00	8,669.00	8,857.00	563,350.00
16.11.2025	9,190.00	8,634.00	8,700.00	9,181.00	277,310.00
17.11.2025	9,312.00	8,721.00	9,078.00	9,089.00	624,143.00
18.11.2025	9,144.00	8,750.00	9,013.00	8,860.00	598,455.00
19.11.2025	9,077.00	8,850.00	8,919.00	9,035.00	500,406.00
20.11.2025	9,100.00	8,711.00	9,086.00	8,897.00	506,733.00
23.11.2025	8,957.00	8,780.00	8,897.00	8,817.00	54,490.00
24.11.2025	8,861.00	8,693.00	8,814.00	8,760.00	551,269.00
25.11.2025	8,950.00	8,711.00	8,798.00	8,726.00	260,238.00
26.11.2025	8,943.00	8,594.00	8,726.00	8,900.00	354,176.00
27.11.2025	8,999.00	8,814.00	8,946.00	8,904.00	247,017.00
30.11.2025	9,140.00	8,950.00	8,961.00	9,100.00	152,824.00
01.12.2025	9,117.00	8,931.00	9,100.00	8,933.00	256,999.00
02.12.2025	9,096.00	8,830.00	8,900.00	9,096.00	307,765.00
03.12.2025	9,280.00	9,020.00	9,120.00	9,080.00	219,536.00
04.12.2025	9,407.00	9,083.00	9,084.00	9,407.00	322,183.00
07.12.2025	9,868.00	9,500.00	9,534.00	9,666.00	343,603.00
08.12.2025	9,790.00	9,301.00	9,724.00	9,329.00	585,151.00
09.12.2025	9,537.00	9,350.00	9,424.00	9,376.00	305,404.00
10.12.2025	9,500.00	9,122.00	9,409.00	9,188.00	273,303.00
11.12.2025	9,450.00	9,188.00	9,188.00	9,350.00	339,310.00
14.12.2025	9,400.00	9,292.00	9,345.00	9,400.00	167,262.00
15.12.2025	9,434.00	9,219.00	9,400.00	9,236.00	237,855.00
16.12.2025	9,490.00	9,210.00	9,236.00	9,483.00	344,567.00
17.12.2025	9,519.00	9,395.00	9,483.00	9,430.00	366,305.00
18.12.2025	9,494.00	9,372.00	9,450.00	9,439.00	283,160.00
21.12.2025	9,707.00	9,520.00	9,520.00	9,674.00	92,551.00
22.12.2025	9,788.00	9,668.00	9,674.00	9,687.00	185,504.00
23.12.2025	9,743.00	9,506.00	9,687.00	9,547.00	217,062.00
24.12.2025	9,722.00	9,426.00	9,600.00	9,520.00	138,328.00
25.12.2025	9,545.00	9,200.00	9,455.00	9,315.00	174,970.00
28.12.2025	9,638.00	9,218.00	9,315.00	9,410.00	154,258.00
29.12.2025	9,594.00	9,324.00	9,410.00	9,470.00	256,404.00
30.12.2025	9,720.00	9,506.00	9,551.00	9,659.00	274,527.00
31.12.2025	9,750.00	9,438.00	9,660.00	9,490.00	622,061.00
01.01.2026	9,750.00	9,495.00	9,499.00	9,750.00	296,313.00
05.01.2026	10,290.00	9,800.00	9,800.00	10,070.00	291,736.00
06.01.2026	10,300.00	10,010.00	10,110.00	10,200.00	256,876.00
07.01.2026	11,150.00	10,410.00	10,410.00	11,040.00	376,653.00
08.01.2026	11,830.00	10,700.00	11,090.00	11,560.00	1,286,901.00
09.01.2026	11,800.00	11,100.00	11,610.00	11,240.00	415,851.00
12.01.2026	11,380.00	11,050.00	11,380.00	11,240.00	527,248.00
13.01.2026	11,620.00	11,090.00	11,310.00	11,360.00	398,874.00
14.01.2026	11,540.00	11,230.00	11,410.00	11,300.00	440,974.00
15.01.2026	11,440.00	11,250.00	11,300.00	11,340.00	357,924.00
16.01.2026	11,590.00	11,380.00	11,410.00	11,460.00	140,370.00
19.01.2026	11,800.00	11,400.00	11,410.00	11,490.00	343,027.00
20.01.2026	11,650.00	11,260.00	11,550.00	11,400.00	282,973.00
21.01.2026	11,780.00	11,440.00	11,510.00	11,630.00	477,506.00
22.01.2026	12,740.00	12,200.00	12,200.00	12,430.00	792,162.00
23.01.2026	12,910.00	12,410.00	12,490.00	12,840.00	270,017.00
26.01.2026	12,690.00	12,430.00	12,660.00	12,480.00	582,752.00
27.01.2026	12,950.00	12,500.00	12,580.00	12,810.00	478,626.00
28.01.2026	13,120.00	12,590.00	12,810.00	12,590.00	473,565.00
29.01.2026	12,940.00	12,210.00	12,750.00	12,340.00	412,609.00
30.01.2026	12,500.00	11,850.00	12,380.00	11,970.00	242,100.00
02.02.2026	12,280.00	11,730.00	11,970.00	12,280.00	503,728.00
03.02.2026	12,980.00	12,140.00	12,200.00	12,810.00	408,564.00
04.02.2026	12,880.00	12,420.00	12,810.00	12,630.00	488,008.00
05.02.2026	12,890.00	12,490.00	12,630.00	12,790.00	2,143,586.00
06.02.2026	12,850.00	12,420.00	12,790.00	12,570.00	187,943.00
09.02.2026	12,800.00	12,580.00	12,740.00	12,620.00	255,590.00
10.02.2026	12,800.00	12,620.00	12,770.00	12,720.00	341,407.00
11.02.2026	14,240.00	12,720.00	12,720.00	14,170.00	811,489.00
12.02.2026	14,930.00	14,080.00	14,120.00	14,710.00	569,892.00
13.02.2026	14,880.00	14,080.00	14,710.00	14,700.00	261,384.00
16.02.2026	15,410.00	14,600.00	14,800.00	14,660.00	390,829.00
17.02.2026	15,080.00	14,660.00	14,700.00	15,000.00	385,352.00
18.02.2026	16,130.00	15,150.00	15,150.00	15,530.00	494,403.00
19.02.2026	15,900.00	14,660.00	15,620.00	14,850.00	632,558.00
20.02.2026	15,800.00	15,060.00	15,070.00	15,800.00	1,339,141.00
23.02.2026	16,240.00	15,480.00	15,940.00	15,980.00	515,662.00
24.02.2026	16,200.00	14,800.00	15,990.00	15,150.00	780,778.00
25.02.2026	15,680.00	13,860.00	15,250.00	14,600.00	791,480.00
26.02.2026	15,040.00	14,050.00	14,600.00	14,960.00	945,620.00
27.02.2026	15,330.00	14,370.00	15,000.00	15,260.00	431,967.00
02.03.2026	16,720.00	15,800.00	15,800.00	16,150.00	840,015.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית הבורסה לניע בתא

{title}

{description}

הורדה

הודעה