גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > אלביט מערכות > גרפים

עדכון אחרון 25.11.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית אלביט מערכות

Elbit Systems

ישראליות בניו-יורק ESLT 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	470.15	470.15	470.15	470.15	0.00
16:50	461.12	461.12	461.12	461.12	2,314.00
17:00	460.83	460.83	460.83	460.83	3,404.00
17:10	461.185	461.185	461.185	461.185	4,451.00
17:20	460.24	460.24	460.24	460.24	1,723.00
17:30	459.84	459.84	459.84	459.84	1,772.00
17:40	459.76	459.76	459.76	459.76	960.00
17:50	464.015	464.015	464.015	464.015	542.00
18:00	462.17	462.17	462.17	462.17	365.00
18:10	461.715	461.715	461.715	461.715	269.00
18:20	463.09	463.09	463.09	463.09	661.00
18:30	461.21	461.21	461.21	461.21	604.00
18:40	463.215	463.215	463.215	463.215	1,228.00
18:50	464.93	464.93	464.93	464.93	678.00
19:00	464.8	464.8	464.8	464.8	887.00
19:10	462.89	462.89	462.89	462.89	327.00
19:20	464.51	464.51	464.51	464.51	833.00
19:30	465.635	465.635	465.635	465.635	552.00
19:40	466	466	466	466	452.00
19:50	466.0055	466.0055	466.0055	466.0055	1,613.00
20:00	464	464	464	464	3,095.00
20:10	463.19	463.19	463.19	463.19	658.00
20:20	461.49	461.49	461.49	461.49	333.00
20:30	463.52	463.52	463.52	463.52	319.00
20:40	463.785	463.785	463.785	463.785	438.00
20:50	463.14	463.14	463.14	463.14	624.00
21:00	463.9376	463.9376	463.9376	463.9376	651.00
21:10	463.82	463.82	463.82	463.82	210.00
21:20	464.02	464.02	464.02	464.02	419.00
21:30	462.6	462.6	462.6	462.6	1,173.00
21:40	463.73	463.73	463.73	463.73	1,299.00
21:50	463.445	463.445	463.445	463.445	618.00
22:00	463.445	463.445	463.445	463.445	103.00
22:10	464.46	464.46	464.46	464.46	4,039.00
22:20	464.3	464.3	464.3	464.3	1,632.00
22:30	464.3	464.3	464.3	464.3	194.00
22:40	465.195	465.195	465.195	465.195	1,035.00
22:50	465.71	465.71	465.71	465.71	1,661.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.11.2025 17:00	489.98	486.4	489.98	488.8	61,809.00
20.11.2025 17:30	488.8	488.8	488.8	488.8	9,691.00
20.11.2025 18:00	488.8	488.8	488.8	488.8	9,691.00
20.11.2025 18:30	488.8	488.8	488.8	488.8	9,691.00
20.11.2025 19:00	488.8	488.8	488.8	488.8	9,691.00
20.11.2025 19:30	473.75	473.75	473.75	473.75	21,909.00
20.11.2025 20:00	474.25	471.55	473.75	473.53	95,824.00
20.11.2025 20:30	474	468.975	473.54	468.975	118,859.00
20.11.2025 21:00	470.36	469.61	469.61	470.36	89,167.00
20.11.2025 21:30	471.713	470.04	470.36	471.19	80,324.00
20.11.2025 22:00	472.44	470.08	472.44	471.18	98,106.00
20.11.2025 22:30	470.22	467.22	470.19	467.855	378,869.00
21.11.2025 16:30	465.17	461.22	463.31	462.1175	61,008.00
21.11.2025 17:00	465.17	459	463.45	463.75	114,323.00
21.11.2025 17:30	465.94	458.1869	463.315	460.7307	194,883.00
21.11.2025 18:00	466.93	462.705	462.705	465.93	57,091.00
21.11.2025 18:30	468.51	463.99	466.78	467.23	139,859.00
21.11.2025 19:00	468	465.985	466.21	466.8455	153,062.00
21.11.2025 19:30	468.55	467.1	467.575	467.855	133,036.00
21.11.2025 20:00	468.32	466	467.51	467.31	141,720.00
21.11.2025 20:30	471.81	467.5	467.5	469.16	270,212.00
21.11.2025 21:00	470.56	468	469.16	468.395	371,923.00
21.11.2025 21:30	471.94	466.75	468	466.7925	271,072.00
21.11.2025 22:00	469.22	467.62	468.29	469.22	288,524.00
21.11.2025 22:30	473.99	468.16	468.9	473.24	745,107.00
24.11.2025 16:30	472.94	466.79	469.07	469.57	50,347.00
24.11.2025 17:00	473.41	467.15	469.34	471.62	158,892.00
24.11.2025 17:30	471.62	471.62	471.62	471.62	20,423.00
24.11.2025 18:00	472.73	472.73	472.73	472.73	12,503.00
24.11.2025 18:30	474.99	473.8751	474.5642	473.92	255,010.00
24.11.2025 19:00	475.48	474	474	475.04	301,112.00
24.11.2025 19:30	474.269	472.77	474.11	472.97	221,064.00
24.11.2025 20:00	473.075	471.26	473.075	471.26	212,135.00
24.11.2025 20:30	471.865	471	471.435	471.83	259,871.00
24.11.2025 21:00	472.3148	471.61	472.18	471.75	174,729.00
24.11.2025 21:30	472.94	471.15	471.39	472.36	306,496.00
24.11.2025 22:00	475.55	472.77	473.2	473.42	336,621.00
24.11.2025 22:30	474.8425	472.155	473.4	473.21	729,461.00
25.11.2025 16:30	473.09	458.55	473.09	462.14	41,890.00
25.11.2025 17:00	463.355	459	463.355	459.84	141,123.00
25.11.2025 17:30	464.015	459.65	459.8	461.715	67,286.00
25.11.2025 18:00	463.31	461.21	463.09	461.45	66,753.00
25.11.2025 18:30	465.635	463.215	463.215	464.71	156,142.00
25.11.2025 19:00	466	462.89	463.81	466	112,740.00
25.11.2025 19:30	466.49	463.185	465.69	463.185	193,011.00
25.11.2025 20:00	463.75	461.38	461.38	463.75	71,910.00
25.11.2025 20:30	463.9376	462.73	463.785	463.9376	119,932.00
25.11.2025 21:00	464.75	461.25	463.82	463.14	189,670.00
25.11.2025 21:30	463.95	463.18	463.95	463.485	117,579.00
25.11.2025 22:00	465.6608	464.28	464.9	465.6608	155,183.00
25.11.2025 22:30	466	464.735	465.195	465.135	332,999.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2024	248.60	244.04	248.53	244.55	36,581.00
29.11.2024	247.00	243.18	245.66	244.18	24,943.00
02.12.2024	245.17	243.58	243.58	244.88	21,788.00
03.12.2024	249.99	246.42	247.50	249.99	36,418.00
04.12.2024	248.64	246.55	247.97	247.52	31,196.00
05.12.2024	250.52	246.07	246.55	250.50	43,596.00
06.12.2024	252.89	250.78	250.78	251.61	27,915.00
09.12.2024	249.25	243.51	249.25	243.51	21,857.00
10.12.2024	249.89	245.74	246.50	247.82	32,459.00
11.12.2024	252.85	249.65	251.50	251.39	38,961.00
12.12.2024	254.96	251.54	251.54	254.72	26,580.00
13.12.2024	254.00	251.26	254.00	251.43	21,954.00
16.12.2024	266.35	257.10	257.10	263.50	80,991.00
17.12.2024	261.47	257.99	261.25	258.95	48,204.00
18.12.2024	263.60	257.43	259.82	258.40	42,570.00
19.12.2024	261.00	257.48	257.48	259.31	45,240.00
20.12.2024	263.92	257.64	258.00	257.78	270,894.00
23.12.2024	262.18	259.80	260.77	262.18	23,063.00
24.12.2024	263.08	260.36	260.66	262.29	22,390.00
26.12.2024	258.46	255.01	256.31	258.46	28,390.00
27.12.2024	259.61	256.07	258.46	257.33	33,658.00
30.12.2024	261.09	257.12	257.12	258.60	46,702.00
31.12.2024	260.47	258.07	258.83	258.07	21,619.00
06.01.2025	265.90	261.01	264.06	261.47	29,280.00
07.01.2025	270.00	265.54	269.44	265.79	32,447.00
08.01.2025	274.21	270.45	271.18	274.06	47,790.00
10.01.2025	286.55	279.09	285.47	280.72	54,116.00
13.01.2025	290.66	286.04	287.26	288.03	91,764.00
14.01.2025	293.50	290.41	290.41	292.02	65,254.00
15.01.2025	295.08	292.89	294.01	294.55	58,045.00
16.01.2025	295.82	293.61	294.30	293.91	27,634.00
17.01.2025	298.83	296.27	296.27	297.82	35,493.00
21.01.2025	308.96	301.63	301.63	307.70	69,168.00
22.01.2025	306.28	301.88	306.00	304.05	43,764.00
23.01.2025	301.49	299.27	300.31	300.32	26,644.00
24.01.2025	301.60	299.77	299.77	301.07	25,188.00
27.01.2025	296.80	293.61	294.44	294.42	31,830.00
28.01.2025	296.90	295.39	295.39	296.09	21,285.00
29.01.2025	305.00	301.49	302.72	303.60	35,608.00
30.01.2025	304.31	299.40	299.50	304.31	23,252.00
31.01.2025	308.00	303.00	304.80	305.55	37,082.00
03.02.2025	302.42	299.77	301.98	300.47	9,298.00
04.02.2025	307.53	304.31	304.80	307.15	23,149.00
05.02.2025	313.89	310.03	310.30	311.68	25,980.00
06.02.2025	308.90	305.62	307.94	305.69	21,219.00
07.02.2025	307.98	305.17	305.17	305.49	14,594.00
10.02.2025	305.60	303.22	305.60	303.60	28,926.00
11.02.2025	304.47	301.99	302.09	302.18	27,208.00
12.02.2025	300.44	295.91	297.32	297.62	31,792.00
13.02.2025	299.72	296.79	297.72	297.34	19,420.00
14.02.2025	297.82	295.41	297.10	296.98	24,593.00
18.02.2025	301.92	296.98	298.17	297.54	33,617.00
19.02.2025	302.00	299.35	301.99	300.90	29,129.00
20.02.2025	301.06	296.92	300.90	300.30	27,485.00
21.02.2025	301.11	295.00	301.11	296.02	25,833.00
24.02.2025	298.29	294.99	297.31	297.56	23,665.00
25.02.2025	301.72	297.52	298.74	299.14	22,415.00
26.02.2025	307.23	299.00	300.42	303.13	37,215.00
27.02.2025	307.38	302.89	304.63	305.74	32,745.00
28.02.2025	310.99	303.06	305.46	310.99	41,930.00
03.03.2025	338.10	328.32	333.99	334.60	100,747.00
04.03.2025	344.37	333.37	334.60	340.00	136,368.00
05.03.2025	352.39	345.63	347.00	352.04	88,948.00
06.03.2025	359.08	352.20	359.08	353.76	71,425.00
07.03.2025	357.40	350.66	350.87	357.03	55,903.00
10.03.2025	349.26	343.00	349.22	347.85	94,523.00
11.03.2025	353.15	343.03	343.63	352.77	42,477.00
12.03.2025	354.70	349.62	349.99	354.23	38,114.00
13.03.2025	361.74	357.05	357.77	360.59	55,035.00
14.03.2025	369.90	362.17	362.17	367.74	57,207.00
17.03.2025	370.02	359.76	360.20	369.26	89,358.00
18.03.2025	414.64	393.05	395.99	408.53	215,135.00
19.03.2025	411.88	387.90	388.39	410.60	284,031.00
20.03.2025	413.38	401.45	402.79	413.00	160,699.00
21.03.2025	420.00	408.91	411.00	410.83	150,487.00
24.03.2025	400.05	390.30	397.27	395.50	173,988.00
25.03.2025	406.63	394.09	395.00	405.01	108,459.00
26.03.2025	404.46	392.42	402.92	393.32	99,490.00
27.03.2025	395.93	383.03	387.17	392.46	86,953.00
28.03.2025	394.49	386.69	394.49	387.86	94,658.00
31.03.2025	384.20	375.51	380.85	383.68	80,397.00
01.04.2025	392.60	384.03	384.03	387.36	74,099.00
02.04.2025	391.98	384.11	385.55	388.23	44,085.00
03.04.2025	395.87	386.27	386.29	390.16	54,867.00
04.04.2025	381.62	368.28	377.88	370.15	114,350.00
07.04.2025	372.59	354.68	357.68	364.73	110,423.00
08.04.2025	381.50	367.57	373.41	371.97	104,655.00
09.04.2025	391.19	369.84	370.03	389.63	130,422.00
10.04.2025	398.67	383.88	385.97	396.26	95,171.00
11.04.2025	407.06	398.14	398.14	406.21	85,860.00
14.04.2025	412.31	407.05	409.70	408.29	60,508.00
15.04.2025	411.56	404.00	404.00	404.48	61,983.00
16.04.2025	408.48	403.05	405.81	405.06	43,069.00
17.04.2025	409.00	403.65	409.00	406.22	45,129.00
21.04.2025	393.88	383.82	393.88	385.00	59,559.00
22.04.2025	379.49	371.33	374.12	376.71	132,330.00
23.04.2025	379.50	374.13	376.70	376.00	99,837.00
24.04.2025	379.33	369.00	370.69	378.29	67,241.00
25.04.2025	380.21	373.07	375.88	379.54	104,884.00
28.04.2025	390.49	381.10	381.99	386.00	90,860.00
29.04.2025	389.25	382.89	385.53	388.31	46,680.00
30.04.2025	397.76	384.49	386.99	397.49	60,505.00
01.05.2025	406.27	396.42	400.00	404.19	62,240.00
02.05.2025	417.79	404.00	405.67	406.69	138,557.00
05.05.2025	417.50	401.75	402.00	404.26	160,400.00
06.05.2025	402.50	392.49	401.20	400.00	128,157.00
07.05.2025	417.49	405.57	405.61	414.47	93,055.00
08.05.2025	426.40	413.67	415.98	418.97	118,591.00
09.05.2025	421.30	415.34	421.04	418.88	46,127.00
12.05.2025	394.75	373.60	393.89	380.51	211,885.00
13.05.2025	388.59	381.00	381.89	381.51	83,962.00
14.05.2025	385.83	373.84	385.83	377.97	70,314.00
15.05.2025	391.83	384.01	384.01	389.89	49,789.00
16.05.2025	397.89	389.41	391.10	395.15	58,219.00
19.05.2025	409.62	396.01	397.96	405.40	108,755.00
20.05.2025	424.24	402.52	411.70	406.84	115,776.00
21.05.2025	406.95	395.54	397.99	395.93	111,989.00
22.05.2025	379.65	369.60	375.00	376.53	611,766.00
23.05.2025	381.68	373.17	376.49	378.93	277,835.00
27.05.2025	387.01	380.50	384.00	385.41	250,244.00
28.05.2025	395.50	388.51	390.00	394.72	218,849.00
29.05.2025	405.54	394.00	399.06	403.09	144,169.00
30.05.2025	411.88	401.69	402.10	409.61	160,570.00
02.06.2025	416.95	411.00	415.27	416.13	155,547.00
03.06.2025	427.60	416.83	420.36	421.83	160,448.00
04.06.2025	432.92	424.75	425.23	429.74	119,752.00
05.06.2025	430.17	418.04	430.17	419.90	135,677.00
06.06.2025	421.77	416.37	419.90	420.22	61,719.00
09.06.2025	420.03	408.02	420.03	415.03	159,416.00
10.06.2025	423.67	414.49	417.03	415.67	105,046.00
11.06.2025	431.39	407.76	415.68	429.72	155,390.00
12.06.2025	433.18	422.00	425.78	431.48	127,104.00
13.06.2025	468.08	444.43	444.43	454.90	370,509.00
16.06.2025	476.04	445.01	468.39	447.20	335,557.00
17.06.2025	455.25	446.02	447.67	453.91	116,615.00
18.06.2025	456.50	437.30	454.49	438.29	225,751.00
20.06.2025	441.46	425.00	441.46	438.47	184,461.00
23.06.2025	445.00	434.93	435.80	439.56	125,155.00
24.06.2025	430.16	415.90	430.16	422.54	320,511.00
25.06.2025	439.00	428.11	439.00	431.61	118,082.00
26.06.2025	439.05	430.88	432.35	431.73	198,340.00
27.06.2025	435.70	428.01	429.29	434.31	152,248.00
30.06.2025	449.50	439.07	442.67	449.50	197,482.00
01.07.2025	452.18	432.00	452.18	434.00	166,721.00
02.07.2025	437.72	427.54	434.22	435.57	154,534.00
03.07.2025	444.32	436.86	439.00	444.32	77,887.00
07.07.2025	450.00	442.93	444.32	446.41	120,547.00
08.07.2025	445.24	429.89	443.60	441.71	227,954.00
09.07.2025	458.83	444.92	447.00	455.70	129,676.00
10.07.2025	452.95	438.75	452.70	448.28	123,787.00
11.07.2025	452.48	446.05	450.90	447.42	74,707.00
14.07.2025	454.09	443.77	446.51	454.09	98,434.00
15.07.2025	450.74	445.51	450.40	447.00	83,831.00
16.07.2025	443.12	439.00	441.00	440.99	87,125.00
17.07.2025	433.37	422.84	431.40	429.99	132,367.00
18.07.2025	434.89	427.08	432.65	432.97	83,148.00
21.07.2025	443.15	437.49	441.58	439.68	68,365.00
22.07.2025	442.91	433.03	442.20	437.00	75,135.00
23.07.2025	446.62	440.01	440.01	445.97	58,575.00
24.07.2025	454.41	442.59	444.48	450.29	99,562.00
25.07.2025	458.00	450.47	454.10	452.82	68,563.00
28.07.2025	457.94	446.00	456.00	452.15	55,844.00
29.07.2025	456.35	450.10	451.78	453.83	51,273.00
30.07.2025	463.00	452.31	452.31	461.64	118,487.00
31.07.2025	467.45	460.10	465.53	466.71	148,253.00
01.08.2025	465.61	449.45	464.86	465.01	117,078.00
04.08.2025	491.77	469.92	469.92	490.00	280,905.00
05.08.2025	494.32	478.17	484.87	483.99	247,337.00
06.08.2025	485.78	478.92	482.15	484.23	91,110.00
07.08.2025	483.55	466.22	483.55	470.42	175,582.00
08.08.2025	472.01	446.01	470.00	449.44	219,905.00
11.08.2025	453.17	434.75	448.00	444.12	144,541.00
12.08.2025	444.25	432.85	442.57	437.18	147,941.00
13.08.2025	476.57	454.84	467.76	461.66	245,216.00
14.08.2025	470.10	458.80	462.61	459.77	102,265.00
15.08.2025	465.18	451.00	458.69	464.00	81,559.00
18.08.2025	474.17	462.15	466.92	473.34	103,849.00
19.08.2025	462.94	447.10	462.94	451.67	250,764.00
20.08.2025	461.11	454.10	457.70	457.03	72,375.00
21.08.2025	461.49	454.73	454.73	459.32	52,557.00
22.08.2025	461.46	447.00	459.43	450.85	86,124.00
25.08.2025	462.49	455.02	456.11	458.71	103,831.00

צרו איתנו קשר *5988