גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13.10.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית אלביט מערכות

Elbit Systems

ישראליות בניו-יורק ESLT נאסד"ק USD

שער

517.99

שינוי

+3.11%

שינוי ב USD

15.64

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	506.835	506.835	506.835	506.835	0.00
16:50	510	510	510	510	1,352.00
17:00	510	510	510	510	1,366.00
17:10	515.59	515.59	515.59	515.59	2,310.00
17:20	516.6342	516.6342	516.6342	516.6342	1,364.00
17:30	517.18	517.18	517.18	517.18	2,137.00
17:40	514.92	514.92	514.92	514.92	1,016.00
17:50	515.96	515.96	515.96	515.96	1,970.00
18:00	513.405	513.405	513.405	513.405	732.00
18:10	512.15	512.15	512.15	512.15	1,888.00
18:20	511.53	511.53	511.53	511.53	798.00
18:30	509.98	509.98	509.98	509.98	2,161.00
18:40	509.98	509.98	509.98	509.98	491.00
18:50	510.15	510.15	510.15	510.15	1,181.00
19:00	510.15	510.15	510.15	510.15	668.00
19:10	511.0839	511.0839	511.0839	511.0839	1,726.00
19:20	509.62	509.62	509.62	509.62	958.00
19:30	510.345	510.345	510.345	510.345	1,633.00
19:40	507.29	507.29	507.29	507.29	629.00
19:50	509.98	509.98	509.98	509.98	2,535.00
20:00	511.355	511.355	511.355	511.355	2,907.00
20:10	511.88	511.88	511.88	511.88	1,332.00
20:20	513.645	513.645	513.645	513.645	1,556.00
20:30	514.73	514.73	514.73	514.73	609.00
20:40	514.73	514.73	514.73	514.73	230.00
20:50	516.33	516.33	516.33	516.33	1,072.00
21:00	516.22	516.22	516.22	516.22	329.00
21:10	517	517	517	517	469.00
21:20	515.425	515.425	515.425	515.425	1,089.00
21:30	517.32	517.32	517.32	517.32	2,018.00
21:40	518.42	518.42	518.42	518.42	940.00
21:50	517.37	517.37	517.37	517.37	588.00
22:00	514.43	514.43	514.43	514.43	2,454.00
22:10	516.185	516.185	516.185	516.185	770.00
22:20	516.35	516.35	516.35	516.35	997.00
22:30	515.7	515.7	515.7	515.7	1,440.00
22:40	516.135	516.135	516.135	516.135	1,709.00
22:50	517.06	517.06	517.06	517.06	2,697.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.10.2025 17:00	516	511	516	514.08	193,433.00
08.10.2025 17:30	519.14	516.39	517	517.0025	129,628.00
08.10.2025 18:00	519.31	517.54	517.54	517.9143	81,550.00
08.10.2025 18:30	521.42	516.165	518.655	521.16	237,451.00
08.10.2025 19:00	519.49	518.705	518.705	519.08	260,924.00
08.10.2025 19:30	522	518.57	518.57	522	174,928.00
08.10.2025 20:00	521.39	518.86	521.39	519.9	183,118.00
08.10.2025 20:30	518.54	518.54	518.54	518.54	37,595.00
08.10.2025 21:00	519.73	516.41	518.23	516.41	191,575.00
08.10.2025 21:30	519.45	516.41	517.6825	519.45	202,366.00
08.10.2025 22:00	521	517.955	517.955	520.4	313,630.00
08.10.2025 22:30	523.06	518.3672	520.19	522.2	494,017.00
09.10.2025 16:30	523	520.0001	523	521.705	7,970.00
09.10.2025 17:00	520.44	516.7	520.44	516.7	12,948.00
09.10.2025 17:30	517	515.75	517	516.64	27,252.00
09.10.2025 18:00	517.775	516.93	516.93	517.735	21,187.00
09.10.2025 18:30	517.33	517.33	517.33	517.33	15,151.00
09.10.2025 19:00	517	515.02	517	515.02	16,020.00
09.10.2025 19:30	515.6	514.8	515.6	514.8	16,884.00
09.10.2025 20:00	514.6206	511.65	513.4	511.65	55,981.00
09.10.2025 20:30	510.5	508.62	510.5	510.02	76,455.00
09.10.2025 21:00	511.65	510.83	510.83	511.65	36,415.00
09.10.2025 21:30	509.19	508.205	509.19	508.205	40,524.00
09.10.2025 22:00	509.63	506.0726	507.24	509.63	74,664.00
09.10.2025 22:30	507.65	504.84	505.88	506.13	243,804.00
10.10.2025 16:30	509.8925	505.01	505.01	509.8925	8,925.00
10.10.2025 17:00	509.3632	506.74	507.12	506.74	28,572.00
10.10.2025 17:30	504.99	502.87	504.99	502.8701	19,139.00
10.10.2025 18:00	506	501.3	501.3	504.165	68,067.00
10.10.2025 18:30	506	501.73	502.865	506	58,581.00
10.10.2025 19:00	507.5059	502.34	502.34	504.19	53,866.00
10.10.2025 19:30	506.985	506.316	506.665	506.316	60,033.00
10.10.2025 20:00	506.52	504.8548	506.52	506.15	90,521.00
10.10.2025 20:30	507.9167	504.995	506	504.995	102,528.00
10.10.2025 21:00	505.405	503.5	505.405	503.5	49,067.00
10.10.2025 21:30	504.02	500.01	502.01	500.21	145,858.00
10.10.2025 22:00	501.74	501	501.515	501.74	79,672.00
10.10.2025 22:30	502.62	500.1	500.8025	502.175	275,493.00
13.10.2025 16:30	516.1721	502.07	502.07	516.1721	10,470.00
13.10.2025 17:00	517.18	515.59	515.59	517.18	22,451.00
13.10.2025 17:30	515.96	512.81	514.92	512.81	33,897.00
13.10.2025 18:00	513	509.98	512.71	509.98	66,087.00
13.10.2025 18:30	510.15	509.05	509.84	510.05	61,679.00
13.10.2025 19:00	511.0839	509.62	509.73	510.345	59,328.00
13.10.2025 19:30	511.45	507.29	507.29	511.355	143,717.00
13.10.2025 20:00	514.73	511.88	511.88	514.73	68,906.00
13.10.2025 20:30	517	516.22	516.33	517	55,936.00
13.10.2025 21:00	517.32	515.425	516.82	517.32	97,855.00
13.10.2025 21:30	518.42	514.18	518.42	514.43	130,836.00
13.10.2025 22:00	516.35	515.7	516.185	515.7	71,264.00
13.10.2025 22:30	518.48	512	516.135	518.48	408,515.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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