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 12.09.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית אלביט מערכות

Elbit Systems

ישראליות בניו-יורק ESLT נאסד"ק USD

שער

509.54

שינוי

+0.81%

שינוי ב USD

4.09

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
16:40					0.00
16:50	505	505	505	505	0.00
17:00	504.9975	504.9975	504.9975	504.9975	1,171.00
17:10	504.9975	504.9975	504.9975	504.9975	181.00
17:20	502.5	502.5	502.5	502.5	807.00
17:30	502	502	502	502	568.00
17:40	502.5443	502.5443	502.5443	502.5443	467.00
17:50	502.205	502.205	502.205	502.205	3,403.00
18:00	501.7452	501.7452	501.7452	501.7452	1,760.00
18:10	501.7452	501.7452	501.7452	501.7452	347.00
18:20	501.7452	501.7452	501.7452	501.7452	851.00
18:30	505	505	505	505	1,191.00
18:40	505	505	505	505	432.00
18:50	505	505	505	505	541.00
19:00	505	505	505	505	145.00
19:10	505	505	505	505	265.00
19:20	506.9899	506.9899	506.9899	506.9899	241.00
19:30	505.27	505.27	505.27	505.27	255.00
19:40	505.27	505.27	505.27	505.27	301.00
19:50	505.27	505.27	505.27	505.27	81.00
20:00	505.89	505.89	505.89	505.89	371.00
20:10	505.89	505.89	505.89	505.89	151.00
20:20	505.31	505.31	505.31	505.31	254.00
20:30	505.31	505.31	505.31	505.31	211.00
20:40	505.31	505.31	505.31	505.31	177.00
20:50	505.82	505.82	505.82	505.82	388.00
21:00	505.985	505.985	505.985	505.985	486.00
21:10	505.985	505.985	505.985	505.985	244.00
21:20	506.2625	506.2625	506.2625	506.2625	780.00
21:30	509	509	509	509	2,053.00
21:40	509.7	509.7	509.7	509.7	1,875.00
21:50	509.6848	509.6848	509.6848	509.6848	517.00
22:00	508.87	508.87	508.87	508.87	1,410.00
22:10	508.295	508.295	508.295	508.295	1,487.00
22:20	507.94	507.94	507.94	507.94	1,477.00
22:30	508.82	508.82	508.82	508.82	619.00
22:40	507.966	507.966	507.966	507.966	754.00
22:50	508.87	508.87	508.87	508.87	1,354.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.09.2025 17:00	491.41	490.185	491.06	490.52	45,816.00
08.09.2025 17:30	491.8107	489.11	491.5	491.8107	36,243.00
08.09.2025 18:00	490.045	488.07	489.92	489.09	91,836.00
08.09.2025 18:30	490.48	489.39	489.39	490.48	33,986.00
08.09.2025 19:00	489.14	487.56	489.14	487.56	52,761.00
08.09.2025 19:30	489.14	489.14	489.14	489.14	37,586.00
08.09.2025 20:00	491.21	489.135	489.135	490.53	223,257.00
08.09.2025 20:30	490.048	490.048	490.048	490.048	21,579.00
08.09.2025 21:00	491.8	491.28	491.28	491.8	45,093.00
08.09.2025 21:30	491.75	491.1	491.7	491.11	120,384.00
08.09.2025 22:00	491.3258	491.2635	491.2635	491.3258	52,088.00
08.09.2025 22:30	492.84	490.7	491.55	490.7	856,131.00
09.09.2025 16:30	490.98	484.9764	490.98	488.1127	67,605.00
09.09.2025 17:00	488.065	485.545	488.065	485.545	79,499.00
09.09.2025 17:30	486	485.27	486	485.34	45,947.00
09.09.2025 18:00	486.82	485	486.225	485.8	429,634.00
09.09.2025 18:30	488.9399	485.575	485.575	486.2	118,943.00
09.09.2025 19:00	488.89	488.89	488.89	488.89	63,488.00
09.09.2025 19:30	488.89	488.19	488.89	488.19	93,645.00
09.09.2025 20:00	488.9	488.9	488.9	488.9	32,514.00
09.09.2025 20:30	489.95	489.95	489.95	489.95	69,659.00
09.09.2025 21:00	489.95	488.76	488.76	489.95	68,572.00
09.09.2025 21:30	490.46	490.46	490.46	490.46	35,557.00
09.09.2025 22:00	490.705	490.36	490.36	490.705	73,035.00
09.09.2025 22:30	489.81	488.3164	488.7588	488.6	268,415.00
10.09.2025 16:30	500.165	495.773	497.41	497.41	65,861.00
10.09.2025 17:00	504.5	499.425	499.425	501.665	196,555.00
10.09.2025 17:30	503.7	502.15	503.5	502.15	90,568.00
10.09.2025 18:00	503.1541	501	503.1541	502.88	98,548.00
10.09.2025 18:30	504.24	502.9	502.9	503.9564	90,299.00
10.09.2025 19:00	503.5	500.3	503.5	500.3	121,632.00
10.09.2025 19:30	503.058	499.7918	499.7918	503.058	191,474.00
10.09.2025 20:00	502.13	501.51	502.055	502.13	183,240.00
10.09.2025 20:30	502.475	502.29	502.475	502.29	64,802.00
10.09.2025 21:00	499.91	498.6016	499.91	498.6016	67,092.00
10.09.2025 21:30	500.23	498.25	498.615	499.105	171,816.00
10.09.2025 22:00	499.66	499.12	499.12	499.66	71,958.00
10.09.2025 22:30	503.51	500.32	501.54	502.99	424,860.00
11.09.2025 16:30	507.61	503.975	504	505.08	27,939.00
11.09.2025 17:00	505.645	504.39	504.39	505.645	63,423.00
11.09.2025 17:30	507.5	505.07	505.07	507.5	36,679.00
11.09.2025 18:00	506.29	505.04	506.21	505.39	58,024.00
11.09.2025 18:30	505.2	505.2	505.2	505.2	15,884.00
11.09.2025 19:00	506.9	505.87	506.75	506.695	68,142.00
11.09.2025 19:30	506.7	506.7	506.7	506.7	18,669.00
11.09.2025 20:00	507.29	506.275	506.275	506.505	98,716.00
11.09.2025 20:30	506.9233	503.56	506.9233	503.56	85,277.00
11.09.2025 21:00	504.8	501.5575	504.18	502.395	234,755.00
11.09.2025 21:30	504.095	500.97	504.095	502.64	155,386.00
11.09.2025 22:00	502.63	500.55	502.63	501.19	143,749.00
11.09.2025 22:30	505.17	501.815	502.305	505.17	622,099.00
12.09.2025 16:30	505	502.4	503.82	504.9975	4,485.00
12.09.2025 17:00	502.8112	502	502.8112	502	6,084.00
12.09.2025 17:30	502.5443	501.7452	502.5443	501.7452	25,411.00
12.09.2025 18:00	505	505	505	505	12,694.00
12.09.2025 18:30	506.9899	506.9899	506.9899	506.9899	13,942.00
12.09.2025 19:00	506.9899	505.27	506.9899	505.27	14,434.00
12.09.2025 19:30	505.89	505.82	505.82	505.89	15,076.00
12.09.2025 20:00	505.31	505.31	505.31	505.31	7,960.00
12.09.2025 20:30	505.985	505.82	505.82	505.985	16,797.00
12.09.2025 21:00	509.25	506.2625	506.2625	509.25	48,691.00
12.09.2025 21:30	509.7	508.2604	509.25	508.2604	102,199.00
12.09.2025 22:00	509.3	507.94	508.295	507.966	82,284.00
12.09.2025 22:30	510.58	508.31	508.31	509.205	204,457.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.09.2024	196.89	194.45	195.89	196.26	27,790.00
17.09.2024	192.38	189.59	189.72	192.21	62,805.00
18.09.2024	193.40	191.47	191.97	192.07	31,605.00
19.09.2024	192.16	188.53	190.99	191.89	38,332.00
20.09.2024	193.20	189.94	189.94	192.24	35,307.00
23.09.2024	192.04	190.78	191.28	191.84	23,266.00
24.09.2024	195.86	193.86	195.74	194.20	21,028.00
25.09.2024	195.32	193.73	194.19	194.10	35,402.00
26.09.2024	196.68	195.10	195.10	195.57	19,530.00
27.09.2024	196.32	194.39	195.94	195.03	65,532.00
30.09.2024	200.10	198.09	199.18	200.10	27,805.00
01.10.2024	202.69	197.95	199.67	202.30	28,844.00
02.10.2024	204.00	202.14	204.00	202.32	30,401.00
03.10.2024	201.72	200.55	201.52	201.10	15,548.00
04.10.2024	202.49	201.25	202.00	201.94	13,818.00
07.10.2024	209.99	205.39	205.39	209.07	57,512.00
08.10.2024	210.60	208.20	209.96	209.82	21,976.00
09.10.2024	209.34	207.41	209.34	208.07	13,339.00
10.10.2024	205.49	203.04	203.94	205.42	18,622.00
11.10.2024	206.29	204.25	205.45	205.63	14,524.00
14.10.2024	211.50	209.60	210.01	210.48	25,212.00
15.10.2024	211.50	207.09	211.31	209.20	23,147.00
16.10.2024	210.14	209.45	210.14	209.80	6,806.00
17.10.2024	212.37	210.09	210.09	212.25	14,138.00
18.10.2024	212.73	211.59	211.63	212.27	19,157.00
21.10.2024	213.78	212.30	212.64	213.54	21,345.00
22.10.2024	213.35	210.53	213.35	210.53	18,606.00
23.10.2024	209.68	207.71	209.55	207.88	10,995.00
24.10.2024	208.68	207.74	207.78	208.44	14,598.00
25.10.2024	210.33	208.53	209.42	210.33	18,999.00
28.10.2024	229.70	224.72	225.73	226.97	78,618.00
29.10.2024	228.81	226.17	228.81	227.51	43,969.00
30.10.2024	230.64	227.70	228.40	228.24	34,789.00
31.10.2024	231.26	226.90	231.26	228.10	31,721.00
04.11.2024	230.44	228.30	230.44	228.55	16,122.00
05.11.2024	237.70	234.72	235.00	236.24	41,279.00
06.11.2024	232.88	230.87	232.88	232.83	30,619.00
07.11.2024	231.82	229.70	231.39	230.13	20,924.00
11.11.2024	235.28	232.46	232.46	235.28	28,799.00
12.11.2024	241.30	238.29	238.29	241.30	32,443.00
13.11.2024	240.74	237.42	240.01	238.37	19,198.00
14.11.2024	240.48	236.73	237.49	237.22	29,353.00
15.11.2024	238.02	235.36	237.70	236.88	14,623.00
18.11.2024	236.63	234.48	236.11	235.14	27,679.00
19.11.2024	252.50	241.65	241.70	249.61	123,427.00
20.11.2024	251.49	247.17	251.16	248.67	42,287.00
21.11.2024	250.39	246.69	249.11	249.31	17,091.00
22.11.2024	251.20	248.83	250.08	250.11	18,291.00
25.11.2024	254.96	251.23	253.14	253.11	37,229.00
26.11.2024	255.02	253.00	255.02	253.00	17,414.00
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