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 22.08.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית אלביט מערכות

Elbit Systems Ltd

ישראליות בניו-יורק ESLT נאסד"ק USD

שער

450.85

שינוי

-1.84%

שינוי ב USD

-8.47

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
16:50					0.00
17:00	457.735	457.735	457.735	457.735	0.00
17:10	461.46	461.46	461.46	461.46	2,287.00
17:20	455.5501	455.5501	455.5501	455.5501	1,386.00
17:30	456.9	456.9	456.9	456.9	1,378.00
17:40	455.5	455.5	455.5	455.5	1,928.00
17:50	454.75	454.75	454.75	454.75	1,358.00
18:00	454.75	454.75	454.75	454.75	904.00
18:10	456.0001	456.0001	456.0001	456.0001	1,010.00
18:20	456.37	456.37	456.37	456.37	870.00
18:30	457.03	457.03	457.03	457.03	568.00
18:40	456.355	456.355	456.355	456.355	2,213.00
18:50	456.355	456.355	456.355	456.355	1,224.00
19:00	456.355	456.355	456.355	456.355	547.00
19:10	458.325	458.325	458.325	458.325	749.00
19:20	458.325	458.325	458.325	458.325	605.00
19:30	458.325	458.325	458.325	458.325	316.00
19:40	457.2642	457.2642	457.2642	457.2642	1,137.00
19:50	457.2642	457.2642	457.2642	457.2642	330.00
20:00	456.5	456.5	456.5	456.5	750.00
20:10	458.59	458.59	458.59	458.59	526.00
20:20	456.83	456.83	456.83	456.83	900.00
20:30	458.16	458.16	458.16	458.16	1,469.00
20:40	456	456	456	456	815.00
20:50	456.1	456.1	456.1	456.1	1,136.00
21:00	457.2	457.2	457.2	457.2	675.00
21:10	457.2	457.2	457.2	457.2	743.00
21:20	457.2	457.2	457.2	457.2	652.00
21:30	457.2	457.2	457.2	457.2	579.00
21:40	454.5	454.5	454.5	454.5	531.00
21:50	454.07	454.07	454.07	454.07	904.00
22:00	453.75	453.75	453.75	453.75	1,052.00
22:10	453.6	453.6	453.6	453.6	2,443.00
22:20	452.97	452.97	452.97	452.97	872.00
22:30	454.08	454.08	454.08	454.08	7,196.00
22:40	452.14	452.14	452.14	452.14	602.00
22:50	447	447	447	447	20,926.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2025 17:00	456.565	452.43	454.92	452.43	411,296.00
19.08.2025 17:30	454.19	451.06	454.19	451.06	1,055,523.00
19.08.2025 18:00	453.12	451.585	452	452	732,919.00
19.08.2025 18:30	451.44	448.18	451.44	449.615	820,009.00
19.08.2025 19:00	450.625	447.7801	449.905	447.7801	566,566.00
19.08.2025 19:30	449.93	447.1	449.93	448.6	811,079.00
19.08.2025 20:00	450	448	449	448	725,859.00
19.08.2025 20:30	449.35	448.2509	448.57	448.2509	376,747.00
19.08.2025 21:00	448.46	447.15	448	447.31	954,565.00
19.08.2025 21:30	449.715	448.2852	448.795	449.715	973,469.00
19.08.2025 22:00	450.07	447.95	448.31	449.12	1,576,218.00
19.08.2025 22:30	451.685	449.05	449.05	450.915	2,096,973.00
20.08.2025 16:30	461.11	456.01	460	456.645	39,758.00
20.08.2025 17:00	459.06	454.6	458.595	456.11	89,119.00
20.08.2025 17:30	456.5	454.0962	455.39	454.0962	41,394.00
20.08.2025 18:00	454.725	454.725	454.725	454.725	30,482.00
20.08.2025 18:30	457.6	456.15	457.6	457.215	50,914.00
20.08.2025 19:00	457.185	455.699	455.78	457.185	89,566.00
20.08.2025 19:30	457.93	455.435	457.93	456.455	75,837.00
20.08.2025 20:00	457.06	456.53	457	456.53	81,163.00
20.08.2025 20:30	455.65	455.315	455.315	455.65	42,652.00
20.08.2025 21:00	457.899	455.91	455.91	457.8808	112,830.00
20.08.2025 21:30	456.45	455.795	455.795	456.405	71,927.00
20.08.2025 22:00	459	457.89	457.89	458.61	103,153.00
20.08.2025 22:30	459.5135	456.9	458.61	456.9	321,281.00
21.08.2025 16:30	458.29	454.73	454.73	456.96	11,848.00
21.08.2025 17:00	460.48	457.32	458.41	459.31	47,888.00
21.08.2025 17:30	461.4857	459.025	461.4857	459.025	24,593.00
21.08.2025 18:00	460.65	458.52	460.65	458.55	41,390.00
21.08.2025 18:30	458.88	458.88	458.88	458.88	12,025.00
21.08.2025 19:00	457.8661	457.2	457.2	457.8661	26,049.00
21.08.2025 19:30	458.16	457.82	458.13	457.82	41,711.00
21.08.2025 20:00	457.83	456.94	456.94	457.83	30,488.00
21.08.2025 20:30	459.14	459.14	459.14	459.14	35,367.00
21.08.2025 21:00	459.25	458.495	459.25	458.73	65,479.00
21.08.2025 21:30	459.12	458.53	459.12	458.54	51,244.00
21.08.2025 22:00	459.285	458.66	458.66	459.285	36,018.00
21.08.2025 22:30	459.35	458.45	458.66	459.35	98,527.00
22.08.2025 16:30	459.43	457.735	459.43	457.735	2,753.00
22.08.2025 17:00	461.46	455.13	458.94	455.13	28,020.00
22.08.2025 17:30	456.643	454.75	456.643	454.75	26,201.00
22.08.2025 18:00	457.03	456	456.0001	457	34,672.00
22.08.2025 18:30	456.355	456.355	456.355	456.355	9,106.00
22.08.2025 19:00	458.325	458.325	458.325	458.325	9,801.00
22.08.2025 19:30	458.6169	456.5	458.6169	458.59	42,111.00
22.08.2025 20:00	458.16	456.83	457.51	458.16	46,813.00
22.08.2025 20:30	457.2	456	456	457.2	39,020.00
22.08.2025 21:00	454.07	454.07	454.07	454.07	32,257.00
22.08.2025 21:30	454.5	453.63	454.5	453.63	117,546.00
22.08.2025 22:00	454.08	452.1901	453.61	454.08	157,126.00
22.08.2025 22:30	453.37	447	453.37	450.705	621,535.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2024	202.17	200.41	201.29	200.41	18,570.00
27.08.2024	200.73	199.55	200.40	200.66	9,617.00
28.08.2024	202.07	200.89	201.14	201.00	10,697.00
29.08.2024	204.33	202.77	203.36	203.79	25,741.00
30.08.2024	206.00	203.17	206.00	204.36	18,400.00
03.09.2024	203.90	201.22	203.08	201.61	18,589.00
04.09.2024	201.24	198.26	198.78	200.74	14,422.00
05.09.2024	202.96	200.39	201.23	201.99	15,610.00
06.09.2024	201.23	197.81	201.23	199.13	10,998.00
09.09.2024	198.55	196.85	198.41	197.52	15,492.00
10.09.2024	198.61	197.04	198.61	197.70	12,529.00
11.09.2024	196.60	192.45	196.60	195.22	29,076.00
12.09.2024	198.20	195.36	196.62	198.19	17,690.00
13.09.2024	199.00	197.94	198.31	198.35	14,058.00
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

צרו איתנו קשר *5988