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 > בורסת ת"א - מניות > אינטרקיור > 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 אינטרקיור

INTERCURE

מניה 1106376 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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04:52	264.4	264.4	264.4	264.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.02.2026 09:15	276.4	276.4	276.4	276.4	0.00
24.02.2026 09:45	276.4	276.4	-99.99	-99.99	0.00
24.02.2026 10:15	276.4	266.2	270	270	58,202.00
24.02.2026 10:45	272.5	272.5	272.5	272.5	6,956.00
24.02.2026 11:15	270	265.4	270	265.4	22,257.00
24.02.2026 11:45	266.1	266.1	266.1	266.1	564.00
24.02.2026 12:15	267.7	266	266.5	266	2,127.00
24.02.2026 12:45	267.6	267.6	267.6	267.6	535.00
24.02.2026 13:15	267.6	267.6	267.6	267.6	4,490.00
24.02.2026 13:45	267	266	266.4	267	4,232.00
24.02.2026 14:15	265.3	261.9	265.3	265.3	11,032.00
24.02.2026 14:45	267.4	267.4	267.4	267.4	871.00
24.02.2026 15:15	267.4	265	265	267.4	3,097.00
24.02.2026 15:45	266.6	266.6	266.6	266.6	1,098.00
24.02.2026 16:15	266.6	266.6	266.6	266.6	3,964.00
24.02.2026 16:45	265.8	262.2	263	265.8	14,354.00
24.02.2026 17:15	293	260	262.4	269.3	70,764.00
24.02.2026 17:45	269.4	260	269.4	269.4	1,053.00
25.02.2026 09:15	269.4	269.4	269.4	269.4	0.00
25.02.2026 09:45	269.4	269.4	-99.99	-99.99	0.00
25.02.2026 10:15	269.4	260.3	260.3	260.3	2,196.00
25.02.2026 10:45	280.5	261	272.7	261	17,968.00
25.02.2026 11:15	266.1	266	266.1	266	7,385.00
25.02.2026 11:45	267	266.1	266.1	267	7,742.00
25.02.2026 12:15	267	267	267	267	9,016.00
25.02.2026 12:45	262.3	262.3	262.3	262.3	3,089.00
25.02.2026 13:15	260.2	260	260.2	260.2	15,798.00
25.02.2026 13:45	260.2	260.2	260.2	260.2	0.00
25.02.2026 14:15	260.2	260.2	260.2	260.2	0.00
25.02.2026 14:45	261	261	261	261	2,610.00
25.02.2026 15:15	261	261	261	261	0.00
25.02.2026 15:45	261.1	260.5	261.1	260.5	6,238.00
25.02.2026 16:15	261	261	261	261	3,393.00
25.02.2026 16:45	261.1	258.4	261.1	258.4	51,774.00
25.02.2026 17:15	261	258.4	261	260.9	6,945.00
25.02.2026 17:45	261.1	259.9	259.9	259.9	6,071.00
26.02.2026 09:15	259.9	259.9	259.9	259.9	0.00
26.02.2026 09:45	255	255	-99.99	-99.99	0.00
26.02.2026 10:15	259.9	255	259.9	259	1,752.00
26.02.2026 10:45	259	259	259	259	0.00
26.02.2026 11:15	259.1	259.1	259.1	259.1	5,182.00
26.02.2026 11:45	259.3	259.1	259.1	259.3	4,784.00
26.02.2026 12:15	259.3	259.3	259.3	259.3	0.00
26.02.2026 12:45	259.3	259.3	259.3	259.3	0.00
26.02.2026 13:15	260	259.3	259.3	260	5,345.00
26.02.2026 13:45	260	260	260	260	0.00
26.02.2026 14:15	260	260	260	260	0.00
26.02.2026 14:45	260	260	260	260	0.00
26.02.2026 15:15	260	260	260	260	0.00
26.02.2026 15:45	260	260	260	260	0.00
26.02.2026 16:15	260	260	260	260	0.00
26.02.2026 16:45	260	260	260	260	0.00
26.02.2026 17:15	256	251	256	253	43,543.00
27.02.2026 09:15	252.6	252.6	252.6	252.6	0.00
27.02.2026 09:45	252.6	252.6	-99.99	-99.99	0.00
27.02.2026 10:15	252.6	252.6	-99.99	-99.99	0.00
27.02.2026 10:45	266	250	250	265.9	56,468.00
27.02.2026 11:15	265.9	265.9	265.9	265.9	0.00
27.02.2026 11:45	265.9	265.9	265.9	265.9	0.00
27.02.2026 12:15	265.9	265.9	265.9	265.9	0.00
27.02.2026 12:45	263	256.5	261	263	20,155.00
27.02.2026 13:15	262	261.2	262	261.2	24,633.00
27.02.2026 13:45	269.8	264.4	266	264.4	27,183.00
27.02.2026 14:15	264.4	264.4	264.4	264.4	0.00
27.02.2026 14:45	264.4	264.4	264.4	264.4	0.00
27.02.2026 15:15	264.4	264.4	264.4	264.4	0.00
27.02.2026 15:45	264.4	264.4	264.4	264.4	0.00
27.02.2026 16:15	264.4	264.4	264.4	264.4	0.00
27.02.2026 16:45	264.4	264.4	264.4	264.4	0.00
27.02.2026 17:15	264.4	264.4	264.4	264.4	0.00
27.02.2026 17:45	264.4	264.4	264.4	264.4	0.00
02.03.2026 09:15	264.4	264.4	264.4	264.4	0.00
02.03.2026 09:45	264.4	264.4	-99.99	-99.99	0.00
02.03.2026 10:15	261.1	261	261.1	261.1	1,973.00
02.03.2026 10:45	261.1	261.1	261.1	261.1	0.00
02.03.2026 11:15	274	274	274	274	175.00
02.03.2026 11:45	274	274	274	274	0.00
02.03.2026 12:15	274	274	274	274	0.00
02.03.2026 12:45	269	262.8	264.5	269	7,695.00
02.03.2026 13:15	269	269	269	269	2,590.00
02.03.2026 13:45	269	269	269	269	511.00
02.03.2026 14:15	267	267	267	267	517.00
02.03.2026 14:45	263	263	263	263	4,255.00
02.03.2026 15:15	263	263	263	263	1,133.00
02.03.2026 15:45	268.2	267.7	267.7	268.2	3,466.00
02.03.2026 16:15	264.4	264.4	264.4	264.4	1,824.00
02.03.2026 16:45	268.8	268.8	268.8	268.8	481.00
02.03.2026 17:15	268	263	263.2	268	39,971.00
02.03.2026 17:45	268	261.4	264	264	765.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	607.20	576.00	599.90	578.80	76,228.00
05.03.2025	615.70	572.40	595.00	597.10	184,007.00
06.03.2025	601.30	580.10	597.10	589.60	94,854.00
09.03.2025	603.90	595.00	589.60	598.80	16,193.00
10.03.2025	591.00	579.00	598.80	581.90	16,199.00
11.03.2025	594.00	563.00	581.90	576.10	48,420.00
12.03.2025	592.00	580.40	585.00	585.60	39,797.00
13.03.2025	599.80	571.20	585.60	591.90	50,295.00
16.03.2025	598.70	590.00	591.90	595.00	13,172.00
17.03.2025	599.40	573.00	595.00	584.20	48,716.00
18.03.2025	584.20	576.10	584.20	579.60	20,237.00
19.03.2025	585.10	570.00	579.60	580.60	34,245.00
20.03.2025	580.60	549.00	580.60	551.70	111,335.00
23.03.2025	550.00	504.00	544.00	513.60	146,265.00
24.03.2025	547.00	522.40	523.00	533.40	44,155.00
25.03.2025	548.00	520.00	548.00	530.90	40,124.00
26.03.2025	540.00	514.70	530.90	527.30	29,169.00
27.03.2025	535.00	513.00	527.30	535.00	47,613.00
30.03.2025	535.00	521.80	535.00	532.90	6,427.00
31.03.2025	540.50	504.00	532.90	523.70	57,170.00
01.04.2025	531.40	507.00	523.70	514.40	18,378.00
02.04.2025	534.80	508.00	514.40	516.80	86,026.00
03.04.2025	530.50	490.00	516.80	497.40	89,976.00
06.04.2025	514.90	471.00	489.00	500.70	77,244.00
07.04.2025	504.00	482.00	500.00	499.30	47,138.00
08.04.2025	522.90	477.20	522.90	477.20	147,035.00
09.04.2025	492.00	469.20	475.00	480.20	107,992.00
10.04.2025	488.00	458.40	485.00	474.60	36,008.00
14.04.2025	496.70	474.60	474.60	481.90	27,763.00
15.04.2025	493.00	481.90	481.90	491.20	34,129.00
16.04.2025	505.00	490.00	490.00	496.90	12,723.00
17.04.2025	507.80	496.90	496.90	501.10	14,393.00
20.04.2025	520.00	494.00	501.10	512.50	13,633.00
21.04.2025	519.00	498.00	512.50	515.10	33,146.00
22.04.2025	517.00	504.00	515.10	513.00	34,559.00
23.04.2025	547.90	500.00	513.00	534.30	57,600.00
24.04.2025	540.10	530.30	534.30	532.60	22,719.00
27.04.2025	555.00	543.00	544.50	553.10	82,307.00
28.04.2025	565.00	554.00	553.10	560.30	38,736.00
29.04.2025	578.40	555.40	560.30	572.50	38,156.00
04.05.2025	594.90	572.50	572.50	581.00	38,971.00
05.05.2025	597.00	581.00	581.00	585.50	57,037.00
06.05.2025	595.00	575.20	585.50	595.00	90,070.00
07.05.2025	595.00	570.00	595.00	581.80	44,535.00
08.05.2025	581.80	567.00	581.80	570.10	34,357.00
11.05.2025	582.60	566.10	570.10	574.60	17,289.00
12.05.2025	577.00	552.50	574.60	565.50	34,708.00
13.05.2025	558.00	548.10	565.50	552.30	25,997.00
14.05.2025	564.30	546.00	552.30	555.30	34,311.00
15.05.2025	571.30	541.60	571.30	551.80	25,650.00
18.05.2025	573.30	556.00	551.80	566.60	28,729.00
19.05.2025	567.50	556.20	566.60	564.00	9,834.00
20.05.2025	577.90	546.90	564.00	560.80	48,689.00
21.05.2025	575.00	555.20	560.80	565.60	35,553.00
22.05.2025	577.90	550.00	565.50	564.60	46,734.00
25.05.2025	583.90	564.60	564.60	572.90	20,419.00
26.05.2025	572.90	546.00	572.90	551.60	87,802.00
27.05.2025	571.00	539.00	571.00	550.40	13,548.00
28.05.2025	558.40	530.00	550.40	542.40	51,565.00
29.05.2025	570.00	530.00	542.40	565.20	120,180.00
03.06.2025	565.00	544.00	565.00	556.80	42,637.00
04.06.2025	556.80	535.10	556.80	541.30	16,404.00
05.06.2025	557.70	527.30	530.00	531.30	63,620.00
08.06.2025	548.90	521.00	531.30	534.90	21,745.00
09.06.2025	536.10	524.30	534.90	528.90	17,260.00
10.06.2025	548.00	521.00	526.00	527.90	35,274.00
11.06.2025	550.90	527.20	527.90	544.70	36,815.00
12.06.2025	550.00	520.00	544.70	543.60	27,352.00
15.06.2025	550.00	509.50	543.60	548.30	50,963.00
16.06.2025	550.40	530.00	530.10	538.70	28,093.00
17.06.2025	550.10	521.00	538.70	538.90	51,148.00
18.06.2025	548.70	525.00	527.00	530.90	28,920.00
19.06.2025	539.00	530.00	530.90	530.30	20,114.00
22.06.2025	537.00	522.90	530.30	525.80	25,697.00
23.06.2025	534.90	514.00	522.00	521.30	29,148.00
24.06.2025	538.00	516.70	516.70	525.20	26,534.00
25.06.2025	529.00	510.40	525.20	525.70	32,835.00
26.06.2025	529.00	512.50	525.70	521.50	42,992.00
29.06.2025	537.50	504.00	521.50	512.80	82,284.00
30.06.2025	519.90	492.00	509.00	514.00	68,252.00
01.07.2025	518.90	493.10	500.00	501.10	111,240.00
02.07.2025	510.00	493.00	501.10	508.10	45,757.00
03.07.2025	531.40	503.00	508.10	512.40	139,633.00
06.07.2025	521.90	502.20	512.40	514.30	44,586.00
07.07.2025	516.10	502.40	503.40	508.00	54,275.00
08.07.2025	508.00	500.00	508.00	505.00	30,764.00
09.07.2025	533.00	516.10	505.00	529.10	84,647.00
10.07.2025	531.00	517.00	529.10	524.70	22,965.00
13.07.2025	523.00	509.00	523.00	510.30	22,245.00
14.07.2025	515.30	503.10	510.30	509.90	19,862.00
15.07.2025	518.60	495.00	503.00	513.00	43,527.00
16.07.2025	509.90	496.40	513.00	507.50	25,148.00
17.07.2025	524.00	504.00	507.50	510.20	35,697.00
20.07.2025	513.90	505.00	508.00	506.20	18,144.00
21.07.2025	512.10	501.20	506.20	510.70	14,473.00
22.07.2025	518.50	503.10	510.70	515.40	43,857.00
23.07.2025	522.60	513.00	515.40	516.50	18,786.00
24.07.2025	519.00	510.00	519.00	514.40	6,953.00
27.07.2025	521.90	503.30	506.00	509.40	14,652.00
28.07.2025	515.10	501.00	508.20	509.10	22,901.00
29.07.2025	512.00	500.00	509.10	506.50	44,204.00
30.07.2025	508.80	495.00	506.50	501.40	35,766.00
31.07.2025	514.00	495.10	495.10	510.40	45,588.00
04.08.2025	513.00	495.00	495.40	505.30	39,137.00
05.08.2025	525.00	496.00	525.00	504.90	15,892.00
06.08.2025	509.80	495.00	495.00	502.50	22,303.00
07.08.2025	510.00	496.10	510.00	498.90	103,273.00
10.08.2025	546.90	510.00	515.00	536.90	145,365.00
11.08.2025	573.70	513.00	513.00	564.40	308,274.00
12.08.2025	605.00	567.10	575.00	589.40	293,940.00
13.08.2025	593.90	551.40	591.00	557.60	151,184.00
14.08.2025	580.00	542.00	570.00	551.90	127,534.00
17.08.2025	556.70	530.00	551.90	535.30	65,599.00
18.08.2025	555.00	529.90	541.00	546.50	59,101.00
19.08.2025	568.00	551.60	555.00	566.10	45,757.00
20.08.2025	574.00	542.70	566.10	566.30	63,069.00
21.08.2025	558.10	530.20	566.30	554.50	14,571.00
24.08.2025	570.00	551.40	554.50	563.40	22,613.00
25.08.2025	570.00	557.90	563.40	560.50	28,422.00
26.08.2025	562.00	543.00	560.50	553.90	27,402.00
27.08.2025	565.70	541.00	553.90	553.30	11,480.00
28.08.2025	553.00	530.00	536.00	536.70	62,152.00
31.08.2025	561.60	519.00	536.70	556.60	43,177.00
01.09.2025	558.90	539.90	556.60	543.00	37,649.00
02.09.2025	555.40	520.00	543.00	543.10	46,144.00
03.09.2025	549.90	537.00	543.10	545.50	28,676.00
04.09.2025	550.00	533.00	545.50	542.40	26,964.00
07.09.2025	566.90	530.00	542.40	553.60	8,051.00
08.09.2025	553.60	529.70	553.60	540.90	52,411.00
09.09.2025	560.00	532.10	540.90	547.20	19,755.00
10.09.2025	554.80	529.20	547.20	542.20	18,201.00
11.09.2025	540.50	525.00	542.20	536.50	40,286.00
14.09.2025	536.50	520.20	536.50	524.10	20,272.00
15.09.2025	544.90	508.90	544.90	520.60	13,674.00
16.09.2025	534.90	500.20	520.60	528.60	94,308.00
17.09.2025	528.00	513.00	528.60	514.80	32,644.00
18.09.2025	528.50	500.00	514.80	514.50	22,292.00
21.09.2025	537.00	500.00	512.00	515.60	97,120.00
25.09.2025	515.00	488.00	490.00	494.70	129,212.00
28.09.2025	509.90	489.00	494.70	499.70	86,792.00
29.09.2025	553.80	497.90	499.70	526.70	239,398.00
30.09.2025	548.90	512.00	516.00	548.90	244,417.00
05.10.2025	548.90	525.10	548.90	534.80	86,304.00
08.10.2025	550.00	520.20	520.20	544.10	37,490.00
09.10.2025	556.70	528.70	544.10	542.00	121,295.00
12.10.2025	548.00	527.50	527.50	541.40	78,481.00
15.10.2025	541.40	530.40	541.40	533.80	54,500.00
16.10.2025	545.00	523.60	533.80	536.30	36,580.00
19.10.2025	525.60	510.00	536.30	514.20	79,430.00
20.10.2025	524.20	507.70	514.20	512.10	57,595.00
21.10.2025	520.00	495.00	512.10	503.50	53,689.00
22.10.2025	513.40	490.00	503.50	490.40	45,067.00
23.10.2025	510.00	482.10	490.40	498.00	121,041.00
26.10.2025	498.00	484.60	498.00	490.60	69,662.00
27.10.2025	515.00	482.20	490.60	484.20	60,136.00
28.10.2025	485.00	475.00	481.40	475.80	59,289.00
29.10.2025	481.00	470.00	475.80	471.30	95,178.00
30.10.2025	473.80	450.30	473.80	461.50	125,832.00
02.11.2025	479.70	454.10	461.50	463.10	45,543.00
03.11.2025	484.70	456.00	465.00	469.80	86,015.00
04.11.2025	480.00	461.00	480.00	461.10	60,153.00
05.11.2025	461.00	451.90	461.10	457.30	23,223.00
06.11.2025	476.90	450.00	453.00	450.00	230,896.00
09.11.2025	468.80	431.00	450.00	459.10	210,852.00
10.11.2025	469.00	453.30	459.10	455.10	96,252.00
11.11.2025	460.90	451.60	460.00	456.40	33,521.00
12.11.2025	456.40	443.90	456.40	448.50	87,430.00
13.11.2025	460.00	440.60	448.50	454.20	85,473.00
16.11.2025	445.00	431.00	454.20	439.20	34,670.00
17.11.2025	457.80	439.20	439.20	450.50	81,987.00
18.11.2025	443.10	435.00	450.50	437.50	22,791.00
19.11.2025	450.20	431.00	433.10	444.40	185,787.00
20.11.2025	444.40	434.30	438.00	437.80	24,610.00
23.11.2025	452.90	433.10	437.80	441.00	9,251.00
24.11.2025	439.00	432.80	441.00	434.10	21,110.00
25.11.2025	439.60	427.00	430.00	429.00	16,051.00
26.11.2025	436.30	426.40	429.00	429.60	27,605.00
27.11.2025	444.90	428.10	429.60	440.50	78,725.00
30.11.2025	450.00	439.80	440.50	442.30	29,844.00
01.12.2025	449.90	425.00	442.30	430.90	32,343.00
02.12.2025	437.40	421.00	421.00	425.40	51,287.00
03.12.2025	429.00	418.40	420.10	422.20	30,125.00
04.12.2025	424.90	419.00	422.20	419.80	26,773.00
07.12.2025	430.00	419.80	419.80	420.80	60,390.00
08.12.2025	429.20	410.50	429.20	412.70	63,850.00
09.12.2025	415.00	402.00	412.70	405.00	91,962.00
10.12.2025	414.00	397.10	405.00	404.20	97,033.00
11.12.2025	415.00	396.40	404.20	403.90	149,167.00
14.12.2025	447.80	430.10	434.40	433.30	236,822.00
15.12.2025	457.60	427.00	435.00	447.20	413,653.00
16.12.2025	449.80	435.00	447.20	439.90	106,505.00
17.12.2025	474.30	462.60	466.00	469.70	114,811.00
18.12.2025	473.00	458.80	469.70	470.00	100,423.00
21.12.2025	435.00	407.40	435.00	410.20	232,361.00
22.12.2025	412.50	392.00	410.20	393.90	189,191.00
23.12.2025	399.00	370.10	399.00	382.20	333,579.00
24.12.2025	382.20	362.00	382.20	365.40	188,792.00
25.12.2025	365.00	354.00	365.00	361.50	121,061.00
28.12.2025	360.00	350.00	355.10	355.10	139,497.00
29.12.2025	360.00	348.30	355.10	357.40	128,287.00
30.12.2025	358.00	340.00	347.00	355.30	362,137.00
31.12.2025	354.80	323.00	325.50	323.60	416,823.00
01.01.2026	330.00	297.00	305.00	325.70	274,047.00
05.01.2026	344.90	333.00	335.00	337.00	99,858.00
06.01.2026	337.00	324.10	337.00	326.30	167,371.00
07.01.2026	325.70	298.00	325.70	314.90	436,527.00
08.01.2026	313.80	297.40	300.80	309.50	161,358.00
09.01.2026	328.00	301.00	301.00	320.20	72,880.00
12.01.2026	320.00	309.30	320.00	313.80	25,509.00
13.01.2026	313.00	305.00	313.80	307.70	64,657.00
14.01.2026	308.50	300.30	307.70	301.50	55,686.00
15.01.2026	311.00	302.20	301.50	304.90	29,669.00
16.01.2026	310.00	304.80	304.90	309.20	27,619.00
19.01.2026	305.50	300.50	301.60	300.90	101,765.00
20.01.2026	306.50	300.90	300.90	305.20	37,522.00
21.01.2026	305.00	297.00	300.50	299.90	111,737.00
22.01.2026	302.90	295.90	296.00	299.10	75,944.00
23.01.2026	300.00	297.10	299.10	298.50	11,566.00
26.01.2026	310.90	297.00	298.50	298.00	55,466.00
27.01.2026	300.80	296.10	300.00	296.80	49,871.00
28.01.2026	296.00	288.00	294.80	289.10	78,252.00
29.01.2026	295.00	284.70	288.00	287.90	46,091.00
30.01.2026	299.80	287.90	287.90	292.40	13,621.00
02.02.2026	292.10	284.00	292.00	289.90	30,050.00
03.02.2026	300.00	284.40	289.90	299.20	130,328.00
04.02.2026	300.00	284.00	290.00	289.40	77,599.00
05.02.2026	296.90	272.00	280.70	272.00	165,011.00
06.02.2026	293.00	272.00	272.00	281.70	44,107.00
09.02.2026	297.90	280.20	287.00	288.50	78,244.00
10.02.2026	296.80	281.10	288.50	290.80	66,215.00
11.02.2026	290.70	283.00	290.80	286.80	28,564.00
12.02.2026	284.10	280.00	281.00	281.50	27,875.00
13.02.2026	279.80	277.20	281.50	279.20	15,466.00
16.02.2026	281.00	272.40	279.20	279.50	35,930.00
17.02.2026	281.00	273.20	275.90	278.60	41,950.00
18.02.2026	281.00	268.00	278.60	277.20	56,430.00
19.02.2026	294.00	271.20	277.20	272.50	109,097.00
20.02.2026	279.90	262.10	266.00	279.20	130,788.00
23.02.2026	281.10	273.50	281.00	276.40	82,290.00
24.02.2026	272.50	260.30	270.00	269.40	170,829.00
25.02.2026	272.70	258.40	269.40	259.90	114,793.00
26.02.2026	260.00	251.00	259.90	252.60	51,310.00
27.02.2026	269.00	250.00	252.60	264.40	83,304.00
02.03.2026	274.00	261.10	261.10	264.00	43,759.00

צרו איתנו קשר *5988