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 12.12.2025

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	509	509	509	509	0.00
16:50	513.4375	513.4375	513.4375	513.4375	637.00
17:00	511.5	511.5	511.5	511.5	929.00
17:10	511	511	511	511	2,435.00
17:20	513.42	513.42	513.42	513.42	1,594.00
17:30	513.54	513.54	513.54	513.54	863.00
17:40	510.05	510.05	510.05	510.05	5,744.00
17:50	509.8	509.8	509.8	509.8	1,160.00
18:00	510.925	510.925	510.925	510.925	979.00
18:10	508	508	508	508	8,945.00
18:20	507	507	507	507	1,901.00
18:30	505.17	505.17	505.17	505.17	769.00
18:40	506.0476	506.0476	506.0476	506.0476	992.00
18:50	505.27	505.27	505.27	505.27	340.00
19:00	507.85	507.85	507.85	507.85	670.00
19:10	507.92	507.92	507.92	507.92	969.00
19:20	510.35	510.35	510.35	510.35	1,535.00
19:30	509.9	509.9	509.9	509.9	2,378.00
19:40	509.7	509.7	509.7	509.7	481.00
19:50	511.42	511.42	511.42	511.42	742.00
20:00	512.465	512.465	512.465	512.465	267.00
20:10	513.01	513.01	513.01	513.01	293.00
20:20	513.48	513.48	513.48	513.48	636.00
20:30	514.2062	514.2062	514.2062	514.2062	240.00
20:40	514.355	514.355	514.355	514.355	710.00
20:50	514.485	514.485	514.485	514.485	1,183.00
21:00	515	515	515	515	328.00
21:10	514.9	514.9	514.9	514.9	3,465.00
21:20	514.95	514.95	514.95	514.95	490.00
21:30	514.5	514.5	514.5	514.5	444.00
21:40	514.87	514.87	514.87	514.87	308.00
21:50	514.505	514.505	514.505	514.505	374.00
22:00	515.02	515.02	515.02	515.02	520.00
22:10	515.02	515.02	515.02	515.02	186.00
22:20	514.19	514.19	514.19	514.19	1,548.00
22:30	514.88	514.88	514.88	514.88	2,252.00
22:40	514.75	514.75	514.75	514.75	1,457.00
22:50	515.025	515.025	515.025	515.025	1,405.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2025 17:00	478.83	475.2	478.83	475.2	16,616.00
05.12.2025 17:30	475.25	472.32	473.4	475.25	52,234.00
05.12.2025 18:00	475.275	472.485	475.275	473.74	61,114.00
05.12.2025 18:30	475.0199	471.52	471.52	475	113,613.00
05.12.2025 19:00	473.48	471.52	473.48	472.02	65,012.00
05.12.2025 19:30	473.735	470.1201	471.53	473.735	132,759.00
05.12.2025 20:00	476.055	473.75	473.75	476.055	96,930.00
05.12.2025 20:30	478.2109	476.35	476.35	478.2109	295,319.00
05.12.2025 21:00	479.88	477.38	477.38	479.86	146,030.00
05.12.2025 21:30	482.01	478.77	479.36	482.01	145,955.00
05.12.2025 22:00	484.94	482.45	482.45	483.7	468,523.00
05.12.2025 22:30	485.65	483.18	484.705	485.65	597,271.00
08.12.2025 16:30	492.43	486.02	488.11	489.02	44,345.00
08.12.2025 17:00	489.55	486.285	488.595	486.285	61,513.00
08.12.2025 17:30	488	485.74	486.3299	485.75	98,626.00
08.12.2025 18:00	486.01	484.2	484.43	484.2	92,665.00
08.12.2025 18:30	485.255	484.05	485.05	484.64	128,557.00
08.12.2025 19:00	485.45	484.02	485.255	484.73	89,051.00
08.12.2025 19:30	485.38	484.31	485.105	485.38	71,365.00
08.12.2025 20:00	485.64	484.03	485.2	485.01	139,566.00
08.12.2025 20:30	487	482.735	485.01	482.83	210,567.00
08.12.2025 21:00	483.62	481.47	481.47	482.51	140,228.00
08.12.2025 21:30	487.5	482.7	482.7	484.6313	528,930.00
08.12.2025 22:00	486.91	485.465	485.465	486.91	144,147.00
08.12.2025 22:30	487.37	485.15	485.79	485.68	554,576.00
09.12.2025 16:30	505.04	499.59	501.23	504.87	70,334.00
09.12.2025 17:00	508.43	504.46	504.585	507.53	249,798.00
09.12.2025 17:30	508.17	505.6	508.0144	507.25	305,544.00
09.12.2025 18:00	511.93	508.39	508.49	511.93	263,630.00
09.12.2025 18:30	509.59	508.0001	508.945	508.79	404,817.00
09.12.2025 19:00	511.01	507.775	511.01	508.01	355,962.00
09.12.2025 19:30	508.5	501.67	508.06	503.81	494,390.00
09.12.2025 20:00	502.84	501.31	502.61	501.36	421,875.00
09.12.2025 20:30	501.8	500.875	501.8	501.63	219,836.00
09.12.2025 21:00	501.525	500.15	501.2	501.405	225,623.00
09.12.2025 21:30	501.95	500.81	501.95	501.835	200,565.00
09.12.2025 22:00	502.3275	501.26	501.835	502.245	448,443.00
09.12.2025 22:30	503.18	501.01	502.2475	501.01	1,302,916.00
10.12.2025 16:30	506.395	501.58	506.385	501.58	64,062.00
10.12.2025 17:00	503.85	499.235	501.07	500.12	142,237.00
10.12.2025 17:30	502.4304	498.465	502.4304	499.73	92,560.00
10.12.2025 18:00	502.52	498.14	498.14	502.52	76,575.00
10.12.2025 18:30	502.53	501.18	502.53	502.335	102,262.00
10.12.2025 19:00	503.16	501.48	502.38	501.48	86,959.00
10.12.2025 19:30	503.0723	501.5	501.58	502.17	139,912.00
10.12.2025 20:00	503.18	502.52	502.56	502.91	113,668.00
10.12.2025 20:30	502.96	502.32	502.41	502.32	80,184.00
10.12.2025 21:00	504.76	501.43	504.3	503.925	199,465.00
10.12.2025 21:30	506.68	501.15	504.35	506.68	202,325.00
10.12.2025 22:00	505.63	502.13	505.63	502.17	257,770.00
10.12.2025 22:30	503.225	500.1	502.16	500.1	584,449.00
11.12.2025 16:30	513.41	508	513.41	509.14	69,483.00
11.12.2025 17:00	514.85	509.565	509.83	514.25	123,806.00
11.12.2025 17:30	518.17	513.38	513.38	518.17	180,748.00
11.12.2025 18:00	515.1077	512.21	515.025	514.65	227,814.00
11.12.2025 18:30	514.445	511.35	513.91	511.35	313,001.00
11.12.2025 19:00	514.58	511.39	514.58	512	274,090.00
11.12.2025 19:30	512.2116	510.67	511.66	510.67	356,685.00
11.12.2025 20:00	513.215	510.8	512.57	512.95	258,753.00
11.12.2025 20:30	513.99	512.29	512.63	513.99	336,462.00
11.12.2025 21:00	515.11	513.67	514.1567	514.72	270,817.00
11.12.2025 21:30	514.5206	513.27	514.485	514.5	439,096.00
11.12.2025 22:00	514.41	513.48	513.86	513.48	334,216.00
11.12.2025 22:30	513.96	510.59	513.26	511.48	737,105.00
12.12.2025 16:30	513.4375	508.51	510.57	512.27	22,206.00
12.12.2025 17:00	513.55	511	511.86	513.4	69,405.00
12.12.2025 17:30	511.5	509.11	511.5	510.925	132,054.00
12.12.2025 18:00	509.6255	504.0416	509.6255	506.62	255,574.00
12.12.2025 18:30	507.9	504.79	506.985	507.9	240,507.00
12.12.2025 19:00	510.35	507.92	508.15	510.13	398,775.00
12.12.2025 19:30	512.5	509.7	509.7	512.465	165,211.00
12.12.2025 20:00	514.355	512.465	512.465	514.355	171,702.00
12.12.2025 20:30	516	514.36	514.36	515	165,108.00
12.12.2025 21:00	514.9688	514.5	514.5	514.5	201,510.00
12.12.2025 21:30	515.73	513	513	515.02	230,123.00
12.12.2025 22:00	515.095	514.19	515.02	514.5	318,262.00
12.12.2025 22:30	515.4	514.25	514.5	515.34	635,661.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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