גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > בזק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית בזק

BEZEQ

מניה 230011 תל-אביב NIS--

שער

--

שינוי

--

שינוי באג'

--

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
09:41	792	792	792	792	0.00
09:44	815	815	815	815	0.00
09:47	815	815	815	815	0.00
09:50	815	815	815	815	0.00
09:53	810	810	810	810	0.00
09:56	810	810	810	810	0.00
09:59	805.7	802.3	804.6	804.6	106,665.00
10:02	803.1	801.3	803.1	801.3	36,689.00
10:05	801.7	798	798	801.1	302,136.00
10:08	801.7	801.7	801.7	801.7	7,728.00
10:11	798.5	798.5	798.5	798.5	19,627.00
10:17	800	797.4	797.4	800	114,322.00
10:23	802.5	802.4	802.4	802.5	11,033.00
10:29	800.5	800	800	800.5	46,557.00
10:35	801	800	801	800	19,037.00
10:38	799.8	799.8	799.8	799.8	111.00
10:41	799.2	798.2	798.4	798.2	21,118.00
10:44	797.7	797.7	797.7	797.7	6,477.00
10:47	799.8	799	799.2	799	64,886.00
10:50	799.5	798.6	799	799.5	15,631.00
10:53	798.4	798.4	798.4	798.4	6,483.00
10:56	799.6	799.4	799.4	799.6	27,477.00
10:59	799.6	799.6	799.6	799.6	0.00
11:02	795.5	795.5	795.5	795.5	10,850.00
11:05	796.3	795.5	795.5	796.3	18,139.00
11:08	797.4	796.2	796.2	797.4	20,133.00
11:11	798	796.6	796.6	798	71,199.00
11:14	796.6	795.1	796.6	796.2	17,101.00
11:17	796.3	795.2	796.1	796.3	39,664.00
11:23	797.2	796.8	796.9	797.2	3,753.00
11:26	799.7	799.7	799.7	799.7	44,271.00
11:29	799.9	799.4	799.9	799.5	39,188.00
11:32	800	800	800	800	376.00
11:35	801.6	800	800.6	800.2	218,369.00
11:38	800.3	799.7	799.9	800.3	24,891.00
11:41	800.3	800.3	800.3	800.3	0.00
11:44	800.5	800.5	800.5	800.5	1,641.00
11:47	802.7	801.9	802.6	802.7	29,651.00
11:50	806.5	804.5	804.5	806.5	142,551.00
11:53	807	805.9	806	807	82,311.00
11:56	807.7	807.2	807.2	807.3	14,830.00
11:59	807.6	807.5	807.6	807.6	12,121.00
12:02	807.8	806.6	807.8	807.4	18,707.00
12:05	807.5	806.2	807.4	807	102,257.00
12:08	806.8	806.4	806.5	806.8	14,428.00
12:11	806.6	806	806.4	806.1	53,556.00
12:17	806.6	806.1	806.1	806.6	27,923.00
12:23	807	806.8	807	807	27,960.00
12:26	807	806.1	806.8	806.1	47,724.00
12:32	807.8	807.1	807.8	807.7	47,037.00
12:38	808.9	808.5	808.9	808.9	9,179.00
12:44	808.3	807.5	808.3	807.5	45,487.00
12:50	805.7	805.2	805.2	805.7	16,458.00
12:56	806.3	804.6	804.6	806.3	21,652.00
13:02	805.2	804.6	805.2	804.6	8,746.00
13:05	805.5	805.3	805.3	805.5	23,506.00
13:08	805.9	805	805.7	805	113,099.00
13:11	805.5	804.6	805.4	805.1	22,913.00
13:17	806.3	805.6	806.3	805.8	10,121.00
13:26	807	806.3	806.3	807	46,321.00
13:38	807.4	806.8	807.3	807.4	29,227.00
13:44	807.5	807.2	807.2	807.5	3,931.00
13:50	806.9	806	806.2	806.4	19,495.00
13:56	807.1	806.7	806.9	807.1	5,083.00
14:02	807.1	806.6	806.7	807.1	68,796.00
14:08	807.8	807.6	807.7	807.8	50,873.00
14:11	807.7	807.7	807.7	807.7	1,009.00
14:17	807.5	807.3	807.3	807.5	23,163.00
14:23	807.9	807.2	807.2	807.2	62,384.00
14:26	807.7	807.3	807.3	807.7	11,253.00
14:29	807.8	807.2	807.6	807.7	73,341.00
14:32	807.8	807.6	807.8	807.6	2,035.00
14:35	807.7	807.5	807.5	807.7	25,622.00
14:38	808	808	808	808	42,234.00
14:41	809.8	809.5	809.7	809.8	63,190.00
14:47	809.7	809	809.6	809	122,225.00
14:53	809.3	809.2	809.3	809.2	22,124.00
14:59	808.6	808.2	808.6	808.2	42,879.00
15:05	808.5	808.1	808.5	808.1	13,857.00
15:08	808.3	807.8	808.2	808.2	44,985.00
15:11	808.6	808.2	808.2	808.6	1,406.00
15:17	808	807.7	808	807.7	1,001.00
15:23	807	806.1	806.2	807	130,444.00
15:29	808	807	807	808	6,792.00
15:32	807.4	806.9	807.1	806.9	5,116.00
15:35	806.9	806.6	806.8	806.6	38,973.00
15:38	808	806	806.5	808	140,348.00
15:41	809.9	807.8	808.5	809.9	39,002.00
15:44	810.7	809.7	809.7	809.8	84,117.00
15:47	810.8	810.6	810.8	810.6	23,438.00
15:50	810.7	809.6	810.7	809.6	43,087.00
15:53	810.3	809.1	809.2	809.9	43,896.00
15:56	810.2	809.3	809.8	809.3	75,267.00
15:59	810.7	810.2	810.4	810.7	24,060.00
16:02	810.4	808.9	810.4	808.9	48,218.00
16:05	809.5	808.9	809.2	809.2	43,196.00
16:08	809.5	808.9	809.4	808.9	67,484.00
16:11	809.6	808.9	808.9	808.9	152,497.00
16:14	809.5	808.9	808.9	809.5	102,721.00
16:17	809.5	808.9	809.2	809.2	105,093.00
16:20	809.4	808	809	808	245,177.00
16:23	807.3	806	806.9	806.9	64,044.00
16:26	807	805.7	807	805.7	40,465.00
16:29	808.4	805.6	805.6	807.6	177,611.00
16:32	808.5	806.7	806.7	807.7	103,296.00
16:35	807.8	807.1	807.1	807.2	132,560.00
16:38	807.3	806.1	807.3	806.2	125,463.00
16:41	807.7	807.2	807.2	807.3	37,084.00
16:44	809.6	808	808	809.6	114,394.00
16:47	809.5	808.6	809.2	808.8	99,821.00
16:50	809.6	808.7	809	809.5	175,494.00
16:53	809.6	808.8	808.8	808.9	99,129.00
16:56	809.5	808.6	809.3	809.2	71,609.00
16:59	808.8	808.3	808.6	808.8	68,757.00
17:02	808.9	808.1	808.6	808.9	108,416.00
17:05	808.9	808.4	808.6	808.5	111,462.00
17:08	809.2	808.5	808.5	808.7	156,583.00
17:11	808.9	804.6	808.7	806	65,668.00
17:23	809.3	809.3	809.3	809.3	5,563,540.00
17:26	809.3	809.3	809.3	809.3	0.00
17:29	809.3	809.3	809.3	809.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.05.2026 09:15	794	794	794	794	0.00
20.05.2026 09:45	816	516.1	-99.99	-99.99	0.00
20.05.2026 10:15	811.8	760	794	797.2	2,954,862.00
20.05.2026 10:45	799.4	796.3	798	798	533,890.00
20.05.2026 11:15	795.2	791.1	795.2	793	529,938.00
20.05.2026 11:45	797	792	793	793.4	305,059.00
20.05.2026 12:15	794.2	792.4	793.9	794.2	478,793.00
20.05.2026 12:45	798	794.5	794.5	797.6	656,455.00
20.05.2026 13:15	798.8	790.6	798	793	849,013.00
20.05.2026 13:45	794.7	789	793.2	791.1	932,129.00
20.05.2026 14:15	791.5	785.7	791.2	790	864,981.00
20.05.2026 14:45	790.4	788.2	790.1	788.6	798,787.00
20.05.2026 15:15	789.7	786	788.4	789.3	644,174.00
20.05.2026 15:45	793.2	788.2	789.7	792.1	501,880.00
20.05.2026 16:15	793.8	790.9	792.8	791.8	455,347.00
20.05.2026 16:45	794	791	791.2	792.1	1,057,541.00
20.05.2026 17:15	810	791.9	792.3	797.3	580,738.00
20.05.2026 17:45	809.8	792.6	799	799	4,995,939.00
25.05.2026 09:15	799	799	799	799	0.00
25.05.2026 09:45	825	821.5	-99.99	-99.99	0.00
25.05.2026 10:15	827.4	785	805.8	798.3	198,764.00
25.05.2026 10:45	799.2	790.6	798.9	791.7	828,659.00
25.05.2026 11:15	793.8	791	792.8	792.2	414,680.00
25.05.2026 11:45	793.2	791.8	791.8	792.6	412,537.00
25.05.2026 12:15	796.2	792.5	792.6	794.4	474,671.00
25.05.2026 12:45	795.7	794.2	795.2	795.1	424,922.00
25.05.2026 13:15	797	793	795.6	793.2	911,653.00
25.05.2026 13:45	793.5	789	793.2	789	644,957.00
25.05.2026 14:15	792.3	789	789	790.6	302,956.00
25.05.2026 14:45	791	786.2	790.1	787.4	548,089.00
25.05.2026 15:15	786.8	782.5	786.4	782.5	563,226.00
25.05.2026 15:45	783.6	780.2	782.6	782	1,208,615.00
25.05.2026 16:15	787.8	782.1	782.3	787	1,292,135.00
25.05.2026 16:45	790	786.7	787	789.7	1,383,092.00
25.05.2026 17:15	790.3	787.2	790.3	789.2	897,075.00
25.05.2026 17:45	805	789.8	805	789.8	6,078,235.00
26.05.2026 09:15	789.8	789.8	789.8	789.8	0.00
26.05.2026 09:45	801	600	-99.99	-99.99	0.00
26.05.2026 10:15	789.8	600	784	775.1	864,234.00
26.05.2026 10:45	777.5	768	775.4	768.4	2,107,584.00
26.05.2026 11:15	768.7	765.1	768.1	766.7	956,890.00
26.05.2026 11:45	772	765.5	766.2	771.5	1,747,628.00
26.05.2026 12:15	775	770.8	771.6	775	428,768.00
26.05.2026 12:45	776.2	771.6	775	773.7	349,073.00
26.05.2026 13:15	774.7	766.4	774.5	766.4	689,483.00
26.05.2026 13:45	767.1	764.8	767.1	765.8	827,320.00
26.05.2026 14:15	766	759.2	766	760.4	1,760,428.00
26.05.2026 14:45	765.1	758.4	760.2	764	1,213,999.00
26.05.2026 15:15	767.3	764	764.2	765.6	1,184,842.00
26.05.2026 15:45	765.9	760.4	765.4	762	2,436,389.00
26.05.2026 16:15	768	760.4	761.7	766.5	1,115,334.00
26.05.2026 16:45	771.2	765	767.4	766	2,233,454.00
26.05.2026 17:15	770.3	762.9	766.2	768.9	2,869,986.00
26.05.2026 17:45	765	760	765	765	7,730,638.00
27.05.2026 09:15	765	765	765	765	0.00
27.05.2026 09:45	786.8	741	-99.99	-99.99	0.00
27.05.2026 10:15	795	757.4	766	776.5	3,694,872.00
27.05.2026 10:45	780	776.5	776.6	779.1	812,981.00
27.05.2026 11:15	779.9	777.9	779.9	778.9	526,081.00
27.05.2026 11:45	780.8	778.2	778.9	779	761,574.00
27.05.2026 12:15	782.9	778.2	778.7	781.5	537,816.00
27.05.2026 12:45	787	781.4	781.4	782.4	631,375.00
27.05.2026 13:15	784.3	782	782.7	782	486,898.00
27.05.2026 13:45	783	778.2	782	783	580,218.00
27.05.2026 14:15	784	777.9	782.7	779.8	1,333,273.00
27.05.2026 14:45	786	780.4	780.5	785	416,679.00
27.05.2026 15:15	785.9	783.2	785.3	784.7	634,228.00
27.05.2026 15:45	787.4	783.9	784.6	786.8	825,538.00
27.05.2026 16:15	791.4	785.5	786.8	791.4	950,477.00
27.05.2026 16:45	795	788	791.6	789.8	1,566,622.00
27.05.2026 17:15	795.5	788.5	790.3	794.9	1,458,107.00
27.05.2026 17:45	796.7	787.9	792	792	5,325,059.00
28.05.2026 09:15	792	792	792	792	0.00
28.05.2026 09:45	816	792	-99.99	-99.99	0.00
28.05.2026 10:15	815	796.9	804.9	797.1	779,811.00
28.05.2026 10:45	802.7	797.4	798	798.6	428,062.00
28.05.2026 11:15	800	795.5	797.7	796.2	394,366.00
28.05.2026 11:45	801.6	795.1	795.1	800.5	750,848.00
28.05.2026 12:15	807.8	800.5	800.5	804.7	815,666.00
28.05.2026 12:45	808.9	805.3	805.3	808.3	709,922.00
28.05.2026 13:15	808	803.5	807.5	805.8	1,133,053.00
28.05.2026 13:45	807.6	805.6	805.9	806.8	441,299.00
28.05.2026 14:15	807.8	806	807.5	807.1	460,848.00
28.05.2026 14:45	810	806.6	807.5	809.8	634,623.00
28.05.2026 15:15	809.7	807.8	809.5	808.7	615,819.00
28.05.2026 15:45	811	806	808.2	810.6	1,237,232.00
28.05.2026 16:15	810.8	808.9	810.6	809.5	1,007,921.00
28.05.2026 16:45	809.5	805.6	809.5	808.7	1,589,078.00
28.05.2026 17:15	809.6	804.6	809.2	806	1,253,995.00
28.05.2026 17:45	824.7	808.4	809.3	809.3	5,563,540.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2025	543.89	529.39	539.64	530.36	11,240,297.00
03.06.2025	540.32	531.81	534.42	535.48	4,863,024.00
04.06.2025	539.16	533.65	536.84	536.45	2,576,215.00
05.06.2025	540.22	530.75	536.93	538.38	5,313,039.00
08.06.2025	540.32	529.20	540.32	532.58	1,441,298.00
09.06.2025	540.70	530.26	530.55	538.00	4,914,889.00
10.06.2025	539.16	530.55	539.06	532.58	3,712,666.00
11.06.2025	538.00	531.62	531.62	536.45	2,173,318.00
12.06.2025	529.20	517.70	525.82	521.95	5,298,140.00
15.06.2025	522.24	507.45	511.32	518.09	3,790,255.00
16.06.2025	540.32	518.09	518.09	536.93	4,563,988.00
17.06.2025	545.92	538.38	541.28	541.28	3,311,445.00
18.06.2025	549.98	540.12	543.60	549.02	5,349,403.00
19.06.2025	555.78	546.02	549.02	546.02	14,754,502.00
22.06.2025	565.45	547.37	557.71	551.43	4,243,763.00
23.06.2025	555.39	541.28	554.81	547.57	5,309,431.00
24.06.2025	563.80	554.43	555.78	558.97	6,524,939.00
25.06.2025	559.26	547.08	555.78	553.08	7,270,819.00
26.06.2025	552.88	540.99	550.08	545.15	13,928,960.00
29.06.2025	564.38	551.14	559.26	555.20	6,168,277.00
30.06.2025	562.26	555.78	560.13	555.78	10,955,505.00
01.07.2025	562.26	549.50	555.78	549.50	7,773,566.00
02.07.2025	562.55	552.59	554.81	554.81	7,450,420.00
03.07.2025	573.95	549.98	550.95	569.31	11,896,718.00
06.07.2025	574.73	567.57	569.31	569.31	3,273,440.00
07.07.2025	574.15	565.45	569.31	568.44	7,031,184.00
08.07.2025	585.94	563.42	568.44	585.94	10,919,607.00
09.07.2025	600.63	583.43	584.97	596.38	10,094,710.00
10.07.2025	606.43	593.77	598.21	603.24	10,177,739.00
13.07.2025	600.63	588.74	600.24	592.90	2,111,581.00
14.07.2025	596.38	585.94	592.90	591.06	5,184,493.00
15.07.2025	616.58	591.25	591.25	608.94	6,690,744.00
16.07.2025	630.21	609.91	609.91	618.90	5,367,450.00
17.07.2025	633.01	614.84	621.03	627.50	6,367,769.00
20.07.2025	633.11	614.74	629.24	614.74	2,097,259.00
21.07.2025	626.53	611.55	614.74	621.90	4,380,990.00
22.07.2025	635.04	623.15	623.15	631.17	4,253,466.00
23.07.2025	646.64	632.53	637.17	640.45	5,931,440.00
24.07.2025	640.45	623.44	633.20	626.34	17,758,172.00
27.07.2025	628.37	607.11	626.34	607.11	4,614,328.00
28.07.2025	613.87	603.53	607.49	608.65	5,691,942.00
29.07.2025	617.84	583.91	595.41	617.84	9,038,571.00
30.07.2025	618.61	610.01	615.71	617.35	3,440,662.00
31.07.2025	616.10	607.49	615.32	612.33	4,241,532.00
04.08.2025	611.65	600.15	600.15	611.17	4,678,397.00
05.08.2025	610.20	595.80	607.11	600.44	6,189,468.00
06.08.2025	615.13	600.44	600.44	611.84	7,490,066.00
07.08.2025	613.20	604.11	607.98	610.88	15,953,301.00
10.08.2025	615.03	604.11	613.78	604.11	1,761,785.00
11.08.2025	613.58	601.31	604.11	613.58	4,844,304.00
12.08.2025	588.65	579.95	582.94	583.81	30,551,760.00
13.08.2025	591.35	583.81	587.39	586.71	11,837,878.00
14.08.2025	597.44	587.78	587.97	597.44	11,028,534.00
17.08.2025	602.18	594.93	597.44	595.02	1,887,458.00
18.08.2025	600.24	595.41	599.28	599.28	11,356,696.00
19.08.2025	603.14	595.70	601.31	596.67	3,751,547.00
20.08.2025	598.79	592.51	595.41	594.44	7,198,202.00
21.08.2025	593.96	587.87	593.28	592.22	3,729,217.00
24.08.2025	594.44	583.81	594.25	586.23	2,050,937.00
25.08.2025	592.41	586.52	587.68	589.90	7,846,609.00
26.08.2025	589.32	582.27	589.32	587.20	13,772,071.00
27.08.2025	593.48	587.20	587.49	592.22	5,655,665.00
28.08.2025	598.79	588.65	592.22	593.96	8,513,959.00
31.08.2025	596.96	586.71	595.31	596.96	1,661,724.00
01.09.2025	594.54	587.29	594.54	592.90	2,183,272.00
02.09.2025	592.12	584.30	591.35	588.84	3,858,115.00
03.09.2025	595.60	584.88	588.84	595.60	3,654,035.00
04.09.2025	605.37	596.38	596.76	605.27	3,672,336.00
07.09.2025	610.78	601.69	608.94	608.94	1,570,932.00
08.09.2025	617.45	606.72	608.94	617.16	5,453,400.00
09.09.2025	625.38	610.39	616.19	625.38	5,318,589.00
10.09.2025	628.27	617.64	623.06	628.08	5,520,242.00
11.09.2025	633.11	622.86	629.63	626.92	6,689,165.00
14.09.2025	622.48	608.94	620.64	610.39	2,181,963.00
15.09.2025	625.47	610.39	610.39	617.45	6,233,284.00
16.09.2025	616.29	600.53	614.74	611.94	6,532,536.00
17.09.2025	616.68	599.37	614.45	603.14	7,569,991.00
18.09.2025	608.94	594.73	602.47	605.75	8,762,158.00
21.09.2025	612.23	595.60	608.94	600.24	2,022,538.00
25.09.2025	607.30	596.67	604.11	607.30	11,131,218.00
28.09.2025	625.80	613.00	617.00	623.10	2,880,062.00
29.09.2025	632.20	622.30	629.80	625.20	5,079,904.00
30.09.2025	638.80	631.20	633.00	634.70	7,431,282.00
05.10.2025	652.00	641.10	650.00	652.00	3,555,070.00
08.10.2025	654.00	641.60	645.00	646.80	4,251,027.00
09.10.2025	675.70	655.10	655.50	671.90	5,472,004.00
12.10.2025	675.80	659.00	668.00	675.00	3,073,515.00
15.10.2025	681.00	666.60	677.00	666.90	3,254,484.00
16.10.2025	671.00	662.90	666.90	669.30	4,930,534.00
19.10.2025	669.30	657.10	668.00	665.00	1,894,203.00
20.10.2025	669.20	660.00	666.60	665.10	2,180,061.00
21.10.2025	667.70	644.40	667.20	650.00	3,210,156.00
22.10.2025	666.00	647.90	653.90	662.10	4,754,710.00
23.10.2025	667.00	650.30	658.10	656.00	8,141,044.00
26.10.2025	668.20	657.80	659.90	663.30	1,250,177.00
27.10.2025	674.00	662.00	666.60	669.80	3,410,113.00
28.10.2025	669.80	650.30	668.50	658.00	4,960,050.00
29.10.2025	672.00	658.00	663.00	671.10	3,413,847.00
30.10.2025	673.50	660.20	673.20	667.10	7,534,973.00
02.11.2025	675.80	667.00	671.90	675.80	1,511,923.00
03.11.2025	676.60	667.00	675.00	672.50	3,856,951.00
04.11.2025	687.90	668.00	670.00	687.00	16,133,340.00
05.11.2025	687.00	677.90	687.00	684.50	4,514,068.00
06.11.2025	691.60	673.40	687.10	679.40	15,763,668.00
09.11.2025	690.00	674.00	685.00	678.70	1,921,879.00
10.11.2025	691.50	675.00	682.00	686.80	12,311,311.00
11.11.2025	695.40	678.60	689.80	683.50	8,614,213.00
12.11.2025	673.20	655.00	670.90	656.10	6,960,700.00
13.11.2025	659.00	647.50	657.30	649.50	6,171,121.00
16.11.2025	664.60	651.00	659.00	662.50	3,651,139.00
17.11.2025	671.20	654.80	671.00	662.80	5,294,760.00
18.11.2025	653.70	629.10	652.90	633.90	12,227,269.00
19.11.2025	653.90	625.10	630.00	647.00	36,420,434.00
20.11.2025	649.30	633.70	648.60	644.60	13,800,342.00
23.11.2025	647.00	637.40	644.60	640.00	2,361,424.00
24.11.2025	648.80	639.10	647.00	648.80	28,468,238.00
25.11.2025	650.30	641.00	644.70	650.30	8,351,993.00
26.11.2025	655.40	643.00	650.80	646.10	8,772,656.00
27.11.2025	642.90	632.80	640.30	639.70	12,780,063.00
30.11.2025	649.50	639.00	643.00	648.50	4,123,859.00
01.12.2025	660.10	647.00	654.00	654.90	8,797,315.00
02.12.2025	663.40	656.30	657.40	663.40	5,667,572.00
03.12.2025	670.90	660.00	660.00	661.90	6,785,616.00
04.12.2025	675.30	665.00	665.00	669.70	8,060,458.00
07.12.2025	681.50	674.20	677.70	679.40	3,781,334.00
08.12.2025	683.50	672.50	680.00	676.90	5,845,247.00
09.12.2025	681.00	674.00	675.60	677.50	6,095,393.00
10.12.2025	679.20	668.70	677.00	672.30	6,824,276.00
11.12.2025	677.60	670.00	676.30	670.00	6,478,387.00
14.12.2025	675.00	659.60	672.00	664.00	2,246,810.00
15.12.2025	672.00	668.00	672.00	669.00	4,707,058.00
16.12.2025	670.00	664.50	667.00	669.00	4,433,524.00
17.12.2025	672.30	660.70	672.20	666.60	13,904,543.00
18.12.2025	672.90	664.10	669.00	664.10	13,762,329.00
21.12.2025	698.00	676.30	680.00	698.00	4,894,574.00
22.12.2025	715.60	692.60	698.00	712.00	11,675,415.00
23.12.2025	718.80	703.50	703.50	703.60	6,746,803.00
24.12.2025	720.70	707.40	707.70	716.30	9,021,336.00
25.12.2025	713.40	690.00	709.00	690.00	6,336,174.00
28.12.2025	712.00	688.40	690.00	712.00	3,592,633.00
29.12.2025	714.70	703.40	710.30	708.90	4,991,722.00
30.12.2025	714.80	703.00	709.90	708.90	3,776,042.00
31.12.2025	709.90	692.90	704.00	709.90	4,415,996.00
01.01.2026	718.60	702.90	703.00	714.10	3,159,790.00
05.01.2026	730.90	715.00	716.70	727.00	8,727,996.00
06.01.2026	732.00	717.40	732.00	723.20	8,667,493.00
07.01.2026	734.00	723.00	724.60	729.50	7,600,387.00
08.01.2026	732.60	722.80	724.10	729.50	4,698,718.00
09.01.2026	734.00	725.00	730.50	725.00	1,593,431.00
12.01.2026	724.00	708.00	724.00	723.00	5,863,166.00
13.01.2026	726.00	708.20	726.00	712.00	7,092,870.00
14.01.2026	734.70	710.80	716.00	729.00	8,683,773.00
15.01.2026	731.00	714.50	729.00	726.30	5,759,724.00
16.01.2026	739.00	726.00	728.90	739.00	7,258,429.00
19.01.2026	755.10	727.70	730.00	755.00	7,630,217.00
20.01.2026	758.50	743.50	755.20	748.90	6,067,673.00
21.01.2026	752.00	737.90	745.70	738.20	8,129,216.00
22.01.2026	770.20	757.00	761.00	764.20	14,832,161.00
23.01.2026	772.00	756.10	765.00	762.10	29,515,400.00
26.01.2026	769.90	758.10	766.30	766.50	6,641,927.00
27.01.2026	775.00	757.20	775.00	762.00	5,301,099.00
28.01.2026	793.50	767.50	769.00	782.30	15,167,435.00
29.01.2026	789.90	777.20	782.30	783.90	4,562,530.00
30.01.2026	803.40	784.20	795.00	798.30	6,532,624.00
02.02.2026	803.60	781.50	800.00	789.10	6,907,300.00
03.02.2026	811.60	791.30	793.00	809.00	7,314,737.00
04.02.2026	830.40	804.40	812.00	830.40	9,387,551.00
05.02.2026	847.10	806.00	830.40	809.70	32,487,474.00
06.02.2026	815.00	801.60	810.00	807.00	4,935,227.00
09.02.2026	820.40	804.20	813.50	818.20	4,716,293.00
10.02.2026	846.00	815.20	818.20	839.60	5,823,162.00
11.02.2026	836.90	824.00	834.50	829.10	6,517,662.00
12.02.2026	831.40	817.70	823.00	827.80	7,170,070.00
13.02.2026	828.50	815.40	820.20	821.20	7,957,956.00
16.02.2026	835.40	822.20	829.00	823.70	5,105,399.00
17.02.2026	830.00	807.20	815.40	827.50	6,084,421.00
18.02.2026	833.10	817.00	832.30	820.00	5,680,108.00
19.02.2026	826.20	810.00	816.10	822.10	7,328,414.00
20.02.2026	834.00	818.30	828.30	823.60	9,903,894.00
23.02.2026	843.30	819.00	824.00	834.10	7,801,757.00
24.02.2026	839.80	809.90	828.50	827.70	5,203,430.00
25.02.2026	828.00	804.70	827.70	815.00	6,173,476.00
26.02.2026	829.30	792.50	815.00	810.90	10,450,480.00
27.02.2026	827.00	806.00	808.20	826.50	8,673,396.00
02.03.2026	879.90	840.10	843.00	875.00	9,486,084.00
04.03.2026	907.60	873.40	874.20	893.90	8,839,990.00
05.03.2026	905.50	883.60	890.00	899.90	6,349,194.00
06.03.2026	913.60	890.70	903.50	890.70	4,181,146.00
09.03.2026	881.00	842.50	857.80	881.00	13,437,981.00
10.03.2026	885.40	821.00	881.00	827.80	10,477,543.00
11.03.2026	825.80	800.40	815.00	819.80	10,637,328.00
12.03.2026	817.10	798.60	810.00	806.70	6,787,264.00
13.03.2026	818.70	797.40	803.40	813.20	3,696,439.00
16.03.2026	829.40	806.70	819.00	818.00	6,463,500.00
17.03.2026	831.00	812.80	816.00	825.70	4,441,139.00
18.03.2026	845.00	823.80	829.00	842.00	4,941,094.00
19.03.2026	844.80	824.70	842.00	826.00	3,907,659.00
20.03.2026	835.80	821.00	832.90	821.00	5,862,044.00
23.03.2026	828.00	804.60	815.00	815.20	5,825,391.00
24.03.2026	810.00	778.00	800.10	784.00	8,484,866.00
25.03.2026	788.00	767.60	787.40	774.00	9,369,664.00
26.03.2026	788.00	768.60	777.90	783.20	4,554,909.00
27.03.2026	776.90	756.60	771.20	758.40	10,849,387.00
30.03.2026	757.90	732.00	751.00	743.10	11,692,291.00
31.03.2026	764.00	740.00	740.00	749.00	4,555,408.00
03.04.2026	780.00	753.00	756.50	769.00	4,352,593.00
06.04.2026	777.00	753.00	777.00	764.70	6,131,695.00
09.04.2026	785.60	761.70	775.00	779.50	7,193,180.00
10.04.2026	809.00	789.00	790.00	807.00	4,847,459.00
13.04.2026	807.30	789.30	800.00	802.20	6,018,825.00
14.04.2026	812.30	794.60	801.30	802.60	5,858,423.00
15.04.2026	827.40	803.00	810.00	823.00	6,720,490.00
16.04.2026	831.40	808.50	830.00	809.00	6,005,770.00
17.04.2026	821.70	803.00	815.00	804.70	3,139,957.00
20.04.2026	825.70	802.80	804.70	815.00	11,401,813.00
23.04.2026	825.20	808.30	824.00	823.50	5,982,357.00
24.04.2026	818.60	804.20	813.00	814.20	9,815,954.00
27.04.2026	803.50	776.30	799.00	778.20	5,771,812.00
28.04.2026	796.80	780.30	785.90	789.90	5,064,416.00
29.04.2026	804.50	789.90	794.60	796.90	4,051,849.00
30.04.2026	806.40	790.00	791.00	803.10	4,600,065.00
01.05.2026	811.10	801.70	807.80	809.00	2,090,176.00
04.05.2026	811.00	782.70	809.00	793.80	7,721,602.00
05.05.2026	823.40	794.00	797.60	820.00	5,580,837.00
06.05.2026	832.40	806.40	822.30	816.00	7,509,600.00
07.05.2026	825.00	799.20	820.00	802.30	16,429,200.00
08.05.2026	829.00	805.40	808.20	828.00	4,317,020.00
11.05.2026	834.00	811.00	823.40	824.60	5,242,782.00
12.05.2026	829.40	812.40	814.80	827.00	4,500,503.00
13.05.2026	837.10	789.30	821.10	789.30	6,663,187.00
14.05.2026	802.70	773.60	798.00	776.60	5,192,865.00
15.05.2026	779.90	758.00	776.60	758.00	3,923,154.00
18.05.2026	775.20	745.00	756.10	770.30	5,756,365.00
19.05.2026	796.70	766.00	766.00	794.00	5,899,131.00
20.05.2026	799.40	785.70	794.00	799.00	4,369,773.00
25.05.2026	806.80	780.20	805.00	789.80	4,275,250.00
26.05.2026	789.00	758.40	782.80	765.00	10,234,442.00
27.05.2026	795.00	766.00	766.00	792.00	5,654,551.00
28.05.2026	811.20	795.10	801.70	809.30	6,115,861.00
28.05.2026	824.70	792.00	-99.99	810.60	0.00

צרו איתנו קשר *5988