גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנלוג דיוויסס > גרפים

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנלוג דיוויסס

Analog Devices

מניה ADI 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	282.01	282.01	282.01	282.01	0.00
16:50	282.91	282.91	282.91	282.91	45,923.00
17:00	283.8	283.8	283.8	283.8	31,751.00
17:10	281.745	281.745	281.745	281.745	46,393.00
17:20	281.63	281.63	281.63	281.63	32,861.00
17:30	281.695	281.695	281.695	281.695	68,448.00
17:40	281.62	281.62	281.62	281.62	91,875.00
17:50	281.235	281.235	281.235	281.235	41,479.00
18:00	281.2	281.2	281.2	281.2	49,401.00
18:10	280.19	280.19	280.19	280.19	160,588.00
18:20	281.06	281.06	281.06	281.06	75,181.00
18:30	281.0579	281.0579	281.0579	281.0579	103,463.00
18:40	281.29	281.29	281.29	281.29	39,527.00
18:50	280.295	280.295	280.295	280.295	48,056.00
19:00	280.07	280.07	280.07	280.07	34,993.00
19:10	281.6	281.6	281.6	281.6	36,514.00
19:20	281.63	281.63	281.63	281.63	26,174.00
19:30	280.7942	280.7942	280.7942	280.7942	30,186.00
19:40	281.445	281.445	281.445	281.445	32,601.00
19:50	282.2	282.2	282.2	282.2	22,302.00
20:00	282.13	282.13	282.13	282.13	20,129.00
20:10	282.21	282.21	282.21	282.21	23,081.00
20:20	282.915	282.915	282.915	282.915	33,256.00
20:30	282.03	282.03	282.03	282.03	32,876.00
20:40	282.39	282.39	282.39	282.39	21,437.00
20:50	282.23	282.23	282.23	282.23	20,734.00
21:00	281.99	281.99	281.99	281.99	14,204.00
21:10	281.245	281.245	281.245	281.245	25,679.00
21:20	280.29	280.29	280.29	280.29	22,458.00
21:30	280.025	280.025	280.025	280.025	23,931.00
21:40	279.96	279.96	279.96	279.96	28,947.00
21:50	280.01	280.01	280.01	280.01	20,209.00
22:00	280.12	280.12	280.12	280.12	18,571.00
22:10	280.73	280.73	280.73	280.73	30,576.00
22:20	280.085	280.085	280.085	280.085	50,703.00
22:30	279.795	279.795	279.795	279.795	48,680.00
22:40	278.46	278.46	278.46	278.46	59,533.00
22:50	279.165	279.165	279.165	279.165	70,507.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025 17:00	282.23	281.425	281.68	282.2	1,556,903.00
08.12.2025 17:30	282.4	280.675	281.99	280.675	3,835,389.00
08.12.2025 18:00	280.88	280.07	280.295	280.615	4,788,536.00
08.12.2025 18:30	280.6575	279.295	280.6575	279.435	6,759,181.00
08.12.2025 19:00	279.57	278.92	279.34	278.97	6,831,658.00
08.12.2025 19:30	280.29	278.94	279.085	279.58	8,552,107.00
08.12.2025 20:00	279.93	278.935	279.93	278.975	11,291,611.00
08.12.2025 20:30	278.945	278.04	278.945	278.205	13,553,000.00
08.12.2025 21:00	278.525	277.865	278.275	277.9	14,175,599.00
08.12.2025 21:30	278.04	277.35	277.965	277.84	14,490,935.00
08.12.2025 22:00	277.97	277.4	277.78	277.6	16,354,404.00
08.12.2025 22:30	279.375	277.025	277.605	279.235	27,258,909.00
09.12.2025 16:30	279.65	277.76	277.76	278.58	528,968.00
09.12.2025 17:00	278.84	276.825	278.61	277.2	1,359,385.00
09.12.2025 17:30	277.605	277.04	277.21	277.605	2,032,579.00
09.12.2025 18:00	277.65	276.96	277.48	277.01	2,609,572.00
09.12.2025 18:30	277.46	276.99	277.14	277.285	4,513,860.00
09.12.2025 19:00	277.5299	276.99	277.24	277.275	5,734,349.00
09.12.2025 19:30	277.315	276.77	277.315	276.995	4,744,263.00
09.12.2025 20:00	277.53	276.815	276.83	277.385	5,547,180.00
09.12.2025 20:30	277.585	276.863	277.415	277.42	6,636,204.00
09.12.2025 21:00	277.45	276.51	277.39	276.72	7,840,084.00
09.12.2025 21:30	277.08	276.58	276.84	276.58	8,216,158.00
09.12.2025 22:00	276.76	276.05	276.59	276.34	10,997,395.00
09.12.2025 22:30	276.69	276.05	276.34	276.22	13,613,945.00
10.12.2025 16:30	279.09	274.955	275.165	278.99	7,052,524.00
10.12.2025 17:00	281.1	278.71	278.75	281.07	8,449,115.00
10.12.2025 17:30	281.04	279.33	281.04	279.33	6,957,600.00
10.12.2025 18:00	279.645	277.77	278.97	279.645	11,437,909.00
10.12.2025 18:30	279.46	278.23	279.14	278.48	14,165,041.00
10.12.2025 19:00	279.18	278.19	278.425	279.1625	16,289,863.00
10.12.2025 19:30	278.99	278.25	278.825	278.875	12,688,501.00
10.12.2025 20:00	278.92	278.15	278.74	278.54	18,810,503.00
10.12.2025 20:30	278.88	278.275	278.54	278.705	18,605,326.00
10.12.2025 21:00	280.385	278.84	279.3	279.425	21,430,740.00
10.12.2025 21:30	281.14	278.82	279.61	280.93	26,016,693.00
10.12.2025 22:00	282.07	279.83	280.18	281.53	34,520,121.00
10.12.2025 22:30	282.07	281.37	281.405	281.48	35,013,980.00
11.12.2025 16:30	281.24	278.8375	280.06	279.11	710,996.00
11.12.2025 17:00	282.29	278.81	278.81	281.81	2,232,005.00
11.12.2025 17:30	282.59	281.1725	281.61	282.26	3,121,720.00
11.12.2025 18:00	282.78	281	282.57	281.62	3,597,213.00
11.12.2025 18:30	282.18	280.27	282.15	280.78	6,722,302.00
11.12.2025 19:00	282.64	280.87	280.95	282.15	8,109,178.00
11.12.2025 19:30	282.725	281.2	282.45	281.3	8,452,544.00
11.12.2025 20:00	281.92	281.2	281.2	281.49	7,767,042.00
11.12.2025 20:30	281.53	279.56	281.53	280.06	7,540,298.00
11.12.2025 21:00	280.99	280.17	280.17	280.7	9,707,052.00
11.12.2025 21:30	282.12	280.64	280.64	282.12	11,838,115.00
11.12.2025 22:00	282.66	282.12	282.38	282.66	12,222,729.00
11.12.2025 22:30	283.65	282.49	282.79	283.41	14,516,471.00
12.12.2025 16:30	284.2	282.01	282.42	282.98	1,197,724.00
12.12.2025 17:00	283.07	280.98	283.07	280.98	3,107,539.00
12.12.2025 17:30	282.08	279.96	281.02	280.815	5,911,554.00
12.12.2025 18:00	281.75	280.19	281.03	281.75	11,938,064.00
12.12.2025 18:30	281.59	279.61	281.44	281.01	14,088,597.00
12.12.2025 19:00	282.05	280.425	281.41	280.645	12,259,925.00
12.12.2025 19:30	282.24	280.47	280.695	281.85	14,172,275.00
12.12.2025 20:00	283.15	281.83	281.875	282.26	14,535,356.00
12.12.2025 20:30	282.6	281.505	282.45	281.505	14,396,532.00
12.12.2025 21:00	281.46	279.57	281.46	279.98	17,295,753.00
12.12.2025 21:30	280.54	279.83	280.01	280.5	20,485,693.00
12.12.2025 22:00	280.955	279.245	280.535	279.245	22,714,031.00
12.12.2025 22:30	279.9025	278.18	279.245	279.26	25,713,517.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	217.79	213.66	214.92	216.31	3,402,163.00
17.12.2024	217.93	212.36	215.89	213.82	3,229,868.00
18.12.2024	218.95	207.26	215.16	207.77	3,881,576.00
19.12.2024	210.61	207.23	209.60	207.78	3,939,232.00
20.12.2024	213.36	205.83	206.28	211.78	6,525,531.00
23.12.2024	215.58	211.54	211.93	214.89	2,250,750.00
24.12.2024	218.21	213.67	215.94	218.09	1,062,917.00
26.12.2024	219.07	215.39	215.39	218.06	1,188,971.00
27.12.2024	218.25	215.24	217.43	216.99	1,925,400.00
30.12.2024	214.63	211.02	214.25	212.56	2,575,863.00
31.12.2024	214.55	211.07	214.00	212.46	1,593,957.00
06.01.2025	221.53	214.77	215.33	218.00	2,490,204.00
07.01.2025	220.28	214.30	219.79	215.87	3,559,065.00
08.01.2025	221.16	212.63	215.40	220.44	3,052,779.00
10.01.2025	219.37	211.79	217.54	212.37	4,037,019.00
13.01.2025	213.37	208.09	209.34	212.95	3,760,878.00
14.01.2025	214.83	211.54	213.16	214.65	1,622,474.00
15.01.2025	219.59	215.70	217.50	218.22	3,272,535.00
16.01.2025	218.30	212.71	218.30	215.02	3,078,341.00
17.01.2025	220.63	217.84	220.56	219.16	2,856,882.00
21.01.2025	223.65	219.16	219.23	221.45	3,700,288.00
22.01.2025	226.22	221.10	221.45	224.08	2,881,483.00
23.01.2025	228.34	221.53	221.88	228.35	2,362,684.00
24.01.2025	226.04	217.13	224.62	217.37	3,903,494.00
27.01.2025	220.82	213.64	217.40	215.42	6,999,316.00
28.01.2025	213.90	207.90	212.81	209.52	3,747,043.00
29.01.2025	211.87	209.01	209.54	209.91	2,216,757.00
30.01.2025	213.07	209.10	210.23	212.40	2,872,079.00
31.01.2025	217.62	210.69	211.71	211.89	3,486,172.00
03.02.2025	209.65	202.76	209.29	207.33	793,930.00
04.02.2025	208.35	204.07	204.60	206.01	4,648,774.00
05.02.2025	208.85	204.16	205.43	208.36	2,088,711.00
06.02.2025	210.51	205.75	208.73	207.83	2,713,106.00
07.02.2025	209.54	203.74	207.68	205.21	3,146,218.00
10.02.2025	207.21	202.97	206.58	204.86	2,819,863.00
11.02.2025	206.62	202.64	202.93	203.46	2,229,676.00
12.02.2025	205.40	200.80	201.01	205.13	2,411,396.00
13.02.2025	208.71	204.99	204.99	207.71	1,513,457.00
14.02.2025	215.15	210.63	211.24	214.61	3,937,185.00
18.02.2025	220.51	215.77	217.26	220.22	7,368,740.00
19.02.2025	242.51	224.10	230.02	241.66	9,737,743.00
20.02.2025	247.10	242.55	243.54	243.82	5,889,699.00
21.02.2025	246.08	237.76	244.93	238.91	5,665,665.00
24.02.2025	240.64	236.18	240.28	236.99	4,776,789.00
25.02.2025	238.33	234.38	238.33	235.46	3,688,902.00
26.02.2025	236.38	231.83	235.04	233.73	2,906,619.00
27.02.2025	234.23	223.50	234.23	223.85	4,450,924.00
28.02.2025	230.12	223.05	225.99	230.06	4,495,131.00
03.03.2025	233.82	225.67	231.84	228.53	4,936,150.00
04.03.2025	231.44	223.90	230.46	226.18	4,279,237.00
05.03.2025	229.86	222.70	227.18	229.47	3,529,098.00
06.03.2025	228.87	222.05	225.68	222.77	4,426,067.00
07.03.2025	226.65	219.74	223.59	225.86	3,928,184.00
10.03.2025	221.15	213.15	220.22	216.26	4,942,139.00
11.03.2025	217.38	206.48	217.33	209.08	4,220,047.00
12.03.2025	212.99	205.62	209.08	206.62	3,745,588.00
13.03.2025	208.16	202.59	206.00	203.80	2,624,960.00
14.03.2025	209.85	206.23	207.36	208.75	2,613,726.00
17.03.2025	213.37	207.37	207.75	211.68	2,513,688.00
18.03.2025	210.75	207.69	210.58	209.16	2,657,007.00
19.03.2025	213.03	208.09	209.19	209.97	2,571,765.00
20.03.2025	208.16	204.81	208.16	205.90	2,775,421.00
21.03.2025	205.27	201.28	203.06	204.40	5,070,173.00
24.03.2025	214.08	209.74	210.00	212.34	3,457,578.00
25.03.2025	214.63	210.98	210.98	213.58	2,549,789.00
26.03.2025	214.90	209.68	213.15	210.53	2,452,928.00
27.03.2025	211.00	205.88	208.68	208.94	2,884,763.00
28.03.2025	208.06	200.77	207.82	201.56	3,200,026.00
31.03.2025	202.52	196.80	200.23	201.67	3,799,168.00
01.04.2025	200.84	195.12	200.26	199.18	3,381,385.00
02.04.2025	202.30	195.76	195.76	199.59	2,424,815.00
03.04.2025	193.20	180.40	191.82	180.88	6,874,999.00
04.04.2025	176.41	164.14	174.61	164.60	7,681,558.00
07.04.2025	183.31	158.65	163.20	171.34	10,083,370.00
08.04.2025	179.24	161.83	175.38	166.09	7,537,893.00
09.04.2025	198.46	164.58	166.05	196.63	7,939,361.00
10.04.2025	189.63	170.93	189.63	178.36	8,475,075.00
11.04.2025	180.98	167.20	172.13	179.16	6,528,790.00
14.04.2025	185.00	175.58	183.26	178.60	3,911,157.00
15.04.2025	182.47	178.07	178.60	179.54	3,033,661.00
16.04.2025	177.36	170.39	173.67	175.93	4,302,832.00
17.04.2025	178.34	173.58	177.89	176.27	3,341,234.00
21.04.2025	175.47	171.00	172.65	174.99	3,471,275.00
22.04.2025	179.19	175.21	176.78	178.50	3,569,136.00
23.04.2025	187.84	182.48	185.99	183.11	4,215,941.00
24.04.2025	197.51	191.05	192.73	195.23	5,603,689.00
25.04.2025	196.37	191.69	192.95	194.73	3,172,511.00
28.04.2025	196.37	189.95	193.36	193.72	3,400,402.00
29.04.2025	194.82	190.36	191.50	192.67	3,938,670.00
30.04.2025	195.34	186.73	187.55	194.92	4,409,887.00
01.05.2025	197.16	193.44	196.84	193.74	3,437,638.00
02.05.2025	199.71	197.15	197.86	198.59	3,795,729.00
05.05.2025	199.71	195.59	196.16	197.72	2,022,403.00
06.05.2025	197.40	194.26	194.89	195.60	2,531,006.00
07.05.2025	200.72	195.69	196.63	199.86	2,695,318.00
08.05.2025	206.04	200.96	202.26	202.78	3,321,517.00
09.05.2025	210.14	206.29	207.24	207.51	2,818,623.00
12.05.2025	225.49	219.10	222.87	223.15	6,189,804.00
13.05.2025	227.07	220.25	221.96	226.68	4,320,745.00
14.05.2025	228.34	224.01	227.64	226.82	4,648,092.00
15.05.2025	228.80	224.01	224.43	227.12	3,044,348.00
16.05.2025	227.80	225.52	227.16	227.11	3,608,566.00
19.05.2025	226.80	223.07	223.63	224.54	3,973,072.00
20.05.2025	224.60	221.93	222.32	224.49	2,567,267.00
21.05.2025	227.39	221.32	222.60	222.22	5,082,343.00
22.05.2025	224.40	211.37	221.46	211.93	8,966,017.00
23.05.2025	211.04	206.00	208.98	210.47	4,847,213.00
27.05.2025	217.87	212.73	215.15	216.89	5,541,997.00
28.05.2025	218.19	215.46	217.61	215.62	3,715,634.00
29.05.2025	218.50	214.00	218.05	215.75	3,799,157.00
30.05.2025	215.84	210.80	215.28	213.98	10,922,080.00
02.06.2025	216.20	212.21	212.40	215.45	2,233,697.00
03.06.2025	218.89	213.05	214.03	218.43	3,514,941.00
04.06.2025	221.19	217.33	219.83	218.50	4,198,259.00
05.06.2025	222.59	217.02	219.80	218.04	3,494,684.00
06.06.2025	225.35	220.63	220.68	222.26	3,241,181.00
09.06.2025	229.18	223.40	223.82	227.66	4,109,379.00
10.06.2025	234.76	228.01	228.27	233.34	4,164,068.00
11.06.2025	236.12	230.27	234.09	232.54	3,309,868.00
12.06.2025	233.74	230.85	231.53	232.12	2,143,871.00
13.06.2025	228.94	224.38	227.56	225.03	3,348,875.00
16.06.2025	231.91	227.50	228.13	231.80	3,343,586.00
17.06.2025	231.69	227.31	229.20	227.44	2,725,605.00
18.06.2025	233.08	228.84	230.42	229.60	2,551,124.00
20.06.2025	232.02	225.57	231.74	228.35	5,315,783.00
23.06.2025	231.31	226.70	228.19	230.98	3,572,402.00
24.06.2025	235.61	233.21	233.91	234.98	3,635,827.00
25.06.2025	236.45	231.62	235.60	234.68	3,548,463.00
26.06.2025	238.22	235.10	236.03	237.30	3,054,760.00
27.06.2025	239.07	234.94	237.00	236.96	3,538,829.00
30.06.2025	238.67	235.66	237.54	238.02	3,241,577.00
01.07.2025	241.81	235.82	236.54	240.64	3,500,476.00
02.07.2025	245.44	240.02	240.47	245.15	3,527,284.00
03.07.2025	246.55	244.18	245.84	245.68	1,837,392.00
07.07.2025	245.31	240.36	244.81	241.81	2,724,660.00
08.07.2025	247.73	242.65	243.60	245.15	3,963,979.00
09.07.2025	246.92	241.00	245.59	242.72	3,338,951.00
10.07.2025	245.74	242.22	244.78	245.13	2,427,966.00
11.07.2025	245.77	242.01	243.36	244.68	2,033,545.00
14.07.2025	244.13	241.43	243.13	243.46	2,044,212.00
15.07.2025	245.76	240.27	244.99	240.42	3,001,655.00
16.07.2025	241.01	236.27	239.75	240.61	2,841,971.00
17.07.2025	241.88	239.07	239.94	240.97	2,830,613.00
18.07.2025	243.60	240.83	243.04	241.85	2,761,520.00
21.07.2025	245.72	240.35	243.33	240.48	2,979,129.00
22.07.2025	241.40	234.00	238.79	235.50	5,972,237.00
23.07.2025	232.50	222.00	230.77	228.08	7,842,640.00
24.07.2025	228.47	223.76	228.47	226.37	4,770,778.00
25.07.2025	228.65	225.18	226.64	227.82	2,695,588.00
28.07.2025	231.04	228.86	228.91	230.77	3,135,234.00
29.07.2025	232.64	229.14	231.98	230.75	2,173,246.00
30.07.2025	232.20	229.10	231.83	231.11	2,317,530.00
31.07.2025	229.78	222.37	228.28	224.63	4,942,827.00
01.08.2025	223.16	218.85	222.36	221.71	3,740,203.00
04.08.2025	223.53	220.60	221.41	222.40	2,847,241.00
05.08.2025	225.08	219.39	222.98	220.68	3,098,683.00
06.08.2025	221.17	218.37	220.68	220.69	2,537,103.00
07.08.2025	225.64	222.19	223.10	223.12	2,390,351.00
08.08.2025	224.94	221.15	223.06	223.95	3,077,149.00
11.08.2025	228.32	223.44	225.00	224.07	3,478,764.00
12.08.2025	234.29	225.43	226.48	232.04	4,978,160.00
13.08.2025	238.27	232.12	232.97	237.63	3,803,504.00
14.08.2025	236.87	232.97	234.86	236.21	2,165,667.00
15.08.2025	237.21	231.04	237.21	231.63	3,825,211.00
18.08.2025	234.04	230.50	230.50	231.55	2,238,174.00
19.08.2025	234.22	229.81	231.64	230.44	4,246,110.00
20.08.2025	245.40	228.11	239.69	244.87	8,479,695.00
21.08.2025	250.18	243.49	244.00	246.95	5,991,106.00
22.08.2025	257.21	248.22	249.18	252.20	4,988,661.00
25.08.2025	255.27	251.26	252.64	254.49	3,418,414.00
26.08.2025	257.72	253.69	254.00	255.63	5,734,394.00
27.08.2025	256.25	252.87	254.59	255.50	3,343,865.00
28.08.2025	258.13	254.17	256.88	254.25	4,037,243.00
29.08.2025	254.25	250.52	253.06	251.31	3,598,618.00
02.09.2025	248.52	243.83	246.50	248.32	2,726,655.00
03.09.2025	248.87	241.93	248.32	244.55	3,038,492.00
04.09.2025	246.32	239.58	243.01	246.11	3,300,538.00
05.09.2025	249.73	245.38	246.22	247.07	2,076,484.00
08.09.2025	249.43	246.64	248.05	248.98	2,414,163.00
09.09.2025	249.32	246.52	248.11	248.18	2,093,246.00
10.09.2025	249.05	245.87	248.30	247.21	2,365,988.00
11.09.2025	250.00	246.49	247.76	248.24	2,229,785.00
12.09.2025	248.23	244.98	247.62	245.21	2,109,356.00
15.09.2025	246.97	238.77	239.42	244.91	2,116,307.00
16.09.2025	247.32	242.22	242.95	244.10	2,913,780.00
17.09.2025	250.20	244.11	244.11	246.32	2,609,223.00
18.09.2025	252.00	248.29	251.09	249.04	1,346,535.00
19.09.2025	249.95	243.58	249.95	245.30	4,430,101.00
22.09.2025	249.04	245.58	245.61	247.38	1,712,604.00
23.09.2025	250.36	246.33	248.37	246.83	945,288.00
24.09.2025	249.82	246.70	247.05	248.66	2,040,681.00
25.09.2025	248.33	243.57	247.57	247.53	1,955,331.00
26.09.2025	249.41	245.76	248.06	247.11	827,401.00
29.09.2025	249.50	243.85	249.50	244.79	2,533,170.00
30.09.2025	247.20	243.07	245.81	245.70	1,902,801.00
01.10.2025	245.59	236.22	243.71	239.28	3,476,011.00
02.10.2025	243.97	240.44	242.13	241.67	1,681,673.00
03.10.2025	246.20	241.59	242.05	241.99	1,600,382.00
06.10.2025	245.01	239.49	245.01	242.50	3,016,490.00
07.10.2025	243.39	233.02	243.39	233.75	2,493,918.00
08.10.2025	239.33	233.80	233.80	237.93	3,212,354.00
09.10.2025	238.39	235.10	237.70	237.88	2,264,854.00
10.10.2025	239.04	224.77	237.74	225.32	3,445,411.00
13.10.2025	235.66	226.96	228.32	234.67	3,748,962.00
14.10.2025	238.78	229.13	230.11	235.40	2,593,259.00
15.10.2025	238.77	234.96	238.46	238.15	2,123,310.00
16.10.2025	244.23	238.52	240.33	241.61	2,193,462.00
17.10.2025	243.54	238.59	241.77	242.87	1,847,074.00
20.10.2025	246.82	242.87	242.87	246.22	2,079,133.00
21.10.2025	248.83	245.61	247.84	246.37	1,828,731.00
22.10.2025	241.64	236.91	240.92	240.36	3,812,473.00
23.10.2025	244.95	237.30	237.30	243.29	2,213,896.00
24.10.2025	245.51	236.63	245.45	238.01	2,494,514.00
27.10.2025	244.11	238.35	238.76	243.01	2,645,890.00
28.10.2025	243.68	238.84	241.51	239.35	1,838,416.00
29.10.2025	241.91	234.52	239.76	235.04	2,545,944.00
30.10.2025	236.63	232.82	235.04	232.90	2,368,521.00
31.10.2025	235.60	231.95	232.90	234.13	2,152,905.00
03.11.2025	237.00	232.61	234.95	233.61	1,737,000.00
04.11.2025	233.78	228.76	233.01	229.38	3,200,119.00
05.11.2025	238.48	230.09	230.09	236.00	2,282,595.00
06.11.2025	237.04	231.20	235.19	232.88	2,238,495.00
07.11.2025	230.80	223.48	230.77	228.48	3,142,112.00
10.11.2025	233.23	228.33	231.86	232.00	2,492,297.00
11.11.2025	235.00	231.43	231.51	233.41	2,456,877.00
12.11.2025	242.00	235.84	236.92	241.44	3,401,773.00
13.11.2025	241.32	235.44	239.27	237.53	3,761,909.00
14.11.2025	237.04	230.43	234.19	234.89	2,551,995.00
17.11.2025	234.03	227.78	233.03	229.94	3,208,816.00
18.11.2025	232.35	227.72	229.83	230.13	2,941,300.00
19.11.2025	234.40	229.32	229.54	232.20	2,074,735.00
20.11.2025	235.28	224.25	234.29	225.20	3,443,836.00
21.11.2025	234.51	225.00	225.58	232.32	3,257,999.00
24.11.2025	240.76	233.31	233.65	239.40	6,523,910.00
25.11.2025	252.48	229.32	230.11	252.02	5,319,012.00
26.11.2025	260.74	252.92	255.22	257.92	3,759,088.00
28.11.2025	265.75	258.04	259.36	265.34	1,816,216.00
01.12.2025	268.47	262.00	262.15	266.51	5,930,754.00
02.12.2025	274.13	266.04	268.19	272.97	4,008,585.00
03.12.2025	278.78	271.58	274.49	278.24	3,249,627.00
04.12.2025	279.49	275.54	277.36	277.26	1,742,480.00
05.12.2025	283.23	279.17	280.12	281.29	2,783,506.00
08.12.2025	282.54	276.96	281.78	279.13	2,386,481.00
09.12.2025	279.78	275.41	277.58	276.24	2,056,847.00
10.12.2025	282.33	274.26	275.65	281.57	4,173,378.00
11.12.2025	283.77	278.49	281.57	283.39	2,083,622.00
12.12.2025	284.23	278.07	282.42	279.26	2,251,140.00

צרו איתנו קשר *5988