גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 15:13

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית בזק

BEZEQ

מניה 230011 תל-אביב NISרציף

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	551	551	551	551	0.00
09:44	550	550	550	550	0.00
09:47	550	550	550	550	0.00
09:50	548	548	548	548	0.00
09:53	548	548	548	548	0.00
09:56	550	550	550	550	0.00
09:59	550.8	550	550	550.8	207,369.00
10:02	551.4	550.3	550.3	551.4	18,618.00
10:05	552	551	551	552	20,456.00
10:08	551.2	551	551.2	551	120,545.00
10:11	551	551	551	551	0.00
10:14	551	551	551	551	0.00
10:17	552.6	552.2	552.6	552.2	28,251.00
10:20	553.9	553.9	553.9	553.9	14,091.00
10:23	553.9	553.9	553.9	553.9	0.00
10:26	553.9	553.9	553.9	553.9	0.00
10:29	553	553	553	553	1,288.00
10:32	553.1	552.9	553	553.1	53,708.00
10:35	553.1	553.1	553.1	553.1	0.00
10:38	555.6	555.6	555.6	555.6	483.00
10:41	556.5	555.5	556.1	555.5	127,244.00
10:44	556.3	555.7	555.8	555.7	53,197.00
10:47	556.3	555.4	556.2	556.2	53,524.00
10:50	556	556	556	556	35,433.00
10:53	555.5	555.2	555.5	555.2	25,288.00
10:56	556.5	555.5	555.5	556.5	111,686.00
10:59	556.3	555.7	555.8	556.1	14,739.00
11:02	556.1	555.6	555.7	555.6	41,297.00
11:08	555.3	555.2	555.3	555.2	56,461.00
11:11	554.9	554.9	554.9	554.9	11,763.00
11:17	554.8	554.8	554.8	554.8	2,679.00
11:20	554.8	554.8	554.8	554.8	0.00
11:23	554.8	554.8	554.8	554.8	0.00
11:26	555.3	555.3	555.3	555.3	9,084.00
11:29	555.3	555.3	555.3	555.3	0.00
11:32	555.2	555	555.2	555	7,916.00
11:35	555.2	555.1	555.1	555.2	11,686.00
11:38	555.2	555.2	555.2	555.2	0.00
11:41	555.4	555.4	555.4	555.4	11,041.00
11:44	555.3	555.2	555.3	555.2	17,650.00
11:47	555.2	555.2	555.2	555.2	0.00
11:50	555.2	555.2	555.2	555.2	1,115.00
11:53	554.9	554.9	554.9	554.9	16,053.00
11:56	555.8	555.3	555.3	555.6	45,884.00
11:59	555.8	555.6	555.6	555.8	11,801.00
12:02	555	554.9	555	554.9	16,393.00
12:05	554.6	554.6	554.6	554.6	10,598.00
12:08	555.2	554.8	554.8	555.2	41,048.00
12:11	555.2	555.2	555.2	555.2	0.00
12:14	555.4	555.3	555.3	555.4	1,405.00
12:17	555.4	555.4	555.4	555.4	0.00
12:20	555.4	555.4	555.4	555.4	0.00
12:23	555.3	555.1	555.3	555.1	9,987.00
12:26	554.8	554.8	554.8	554.8	8,898.00
12:29	554.6	554	554.6	554.3	75,688.00
12:32	554.9	554.9	554.9	554.9	5,476.00
12:35	554.9	554.9	554.9	554.9	0.00
12:38	555	554.9	555	554.9	11,193.00
12:41	554.9	554.9	554.9	554.9	0.00
12:44	554.5	554.5	554.5	554.5	3,776.00
12:47	554.7	554.7	554.7	554.7	1,187.00
12:50	554.6	554.6	554.6	554.6	1,297.00
12:53	554.2	554.2	554.2	554.2	1,551.00
12:56	554.7	554.5	554.5	554.7	9,273.00
12:59	554.7	554.7	554.7	554.7	0.00
13:02	553.9	553.3	553.9	553.3	24,206.00
13:05	553.7	553.5	553.7	553.5	6,177.00
13:08	553	552.5	553	552.7	39,650.00
13:11	552.1	552.1	552.1	552.1	1,954.00
13:14	551.3	551	551	551	19,141.00
13:17	551.5	551.5	551.5	551.5	915.00
13:20	551.6	551.5	551.6	551.5	17,413.00
13:23	551.5	551.5	551.5	551.5	0.00
13:26	551.5	551.5	551.5	551.5	0.00
13:29	551.5	551.5	551.5	551.5	0.00
13:32	553	551.8	551.8	553	42,370.00
13:35	553	552	552	553	20,885.00
13:38	553	553	553	553	0.00
13:41	553.3	553.3	553.3	553.3	940.00
13:44	553.1	553.1	553.1	553.1	923.00
13:47	553.3	553.3	553.3	553.3	11.00
13:50	553.3	553.3	553.3	553.3	0.00
13:53	552.6	552.6	552.6	552.6	3,144.00
13:56	552.6	552.6	552.6	552.6	0.00
13:59	552.6	552.6	552.6	552.6	6,283.00
14:02	553.7	553.1	553.4	553.7	36,673.00
14:05	553.5	553.5	553.5	553.5	619.00
14:08	553.3	553.3	553.3	553.3	2,379.00
14:11	552.8	552.5	552.8	552.5	20,637.00
14:14	552.6	551.9	552.6	552.6	46,319.00
14:17	553.2	553.2	553.2	553.2	19,323.00
14:20	553.3	553.2	553.2	553.2	14,615.00
14:23	553.2	553.2	553.2	553.2	0.00
14:26	553.5	553.5	553.5	553.5	1,223.00
14:29	553.5	553.5	553.5	553.5	1,035.00
14:32	553.1	553.1	553.1	553.1	11,216.00
14:35	552.9	552.7	552.9	552.7	20,249.00
14:38	553.5	553.5	553.5	553.5	59,528.00
14:41	553.5	553.5	553.5	553.5	10,267.00
14:44	553.5	553.5	553.5	553.5	12,022.00
14:47	553.4	553.2	553.2	553.4	12,685.00
14:50	553.4	553.4	553.4	553.4	0.00
14:53	553.4	553.4	553.4	553.4	18,688.00
14:56	553.4	553	553.4	553	15,757.00
14:59	553	553	553	553	0.00
15:02	553.4	553.4	553.4	553.4	9,452.00
15:05	553	552.8	553	552.8	15,636.00
15:08	553.2	552.9	552.9	553.2	4,120.00
15:11	552.7	552.7	552.7	552.7	5,305.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 09:15	555	555	555	555	0.00
05.06.2025 09:45	575	518.5	-99.99	-99.99	0.00
05.06.2025 10:15	564.9	553	555.5	557.1	2,754,387.00
05.06.2025 10:45	558.3	555.7	558.2	555.7	338,597.00
05.06.2025 11:15	557	554.1	555.9	555.5	350,426.00
05.06.2025 11:45	556	553.6	555.5	554	301,257.00
05.06.2025 12:15	555.2	552.6	554.2	553.2	316,172.00
05.06.2025 12:45	554.1	552.2	553.8	553.3	318,335.00
05.06.2025 13:15	555.2	553.5	553.8	554.3	326,311.00
05.06.2025 13:45	554.5	552.1	554.4	552.2	361,748.00
05.06.2025 14:15	551.5	549.6	550.1	550.2	227,719.00
05.06.2025 14:45	553.6	550	550.7	550.7	967,182.00
05.06.2025 15:15	553.1	550.1	550.6	550.1	498,722.00
05.06.2025 15:45	550	549.1	549.5	549.5	1,152,475.00
05.06.2025 16:15	551.5	549.4	549.7	551.2	669,352.00
05.06.2025 16:45	554.9	550.9	550.9	554.2	708,014.00
05.06.2025 17:15	556.7	552.5	554	555.5	908,434.00
05.06.2025 17:45	558	552.5	558	557	2,758,095.00
08.06.2025 09:15	557	557	557	557	0.00
08.06.2025 09:45	559.9	559	-99.99	-99.99	0.00
08.06.2025 10:15	559.9	555	559	558.2	1,804,625.00
08.06.2025 10:45	558.2	556.8	557.2	557.3	137,805.00
08.06.2025 11:15	558	555	558	555.4	151,414.00
08.06.2025 11:45	557.3	555.2	555.4	556.1	138,823.00
08.06.2025 12:15	557.3	555.5	557.1	556	100,911.00
08.06.2025 12:45	557.7	556.1	556.8	556.8	40,357.00
08.06.2025 13:15	557	553.9	557	555.3	241,369.00
08.06.2025 13:45	555.3	552.8	555.3	553.2	135,914.00
08.06.2025 14:15	553	550	552.9	551.2	296,783.00
08.06.2025 14:45	550	547.5	550	548.9	443,309.00
08.06.2025 15:15	552.4	548.6	548.9	551	252,773.00
08.06.2025 15:45	553	549	551	551	143,769.00
08.06.2025 16:15	551	551	551	551	590,390.00
08.06.2025 16:45	551	551	551	551	0.00
08.06.2025 17:15	551	551	551	551	0.00
08.06.2025 17:45	551	551	551	551	0.00
09.06.2025 09:15	551	551	551	551	0.00
09.06.2025 09:45	556.8	551	-99.99	-99.99	0.00
09.06.2025 10:15	557	548	548.9	551.2	358,344.00
09.06.2025 10:45	552.5	549.1	549.5	552	254,188.00
09.06.2025 11:15	556	551.8	551.8	554.8	586,328.00
09.06.2025 11:45	555.3	552.7	555.3	553.4	191,057.00
09.06.2025 12:15	552.6	550	551.6	550.9	400,050.00
09.06.2025 12:45	551.9	549.8	551	550.3	247,300.00
09.06.2025 13:15	555.7	549.1	550.6	555.7	613,965.00
09.06.2025 13:45	555.5	552.5	554.6	553.4	522,421.00
09.06.2025 14:15	556	553.3	553.3	555.5	853,774.00
09.06.2025 14:45	555.5	553.9	555.2	555.4	458,576.00
09.06.2025 15:15	555.9	553	555.5	553.8	589,515.00
09.06.2025 15:45	554.3	553.1	554.1	554.3	538,288.00
09.06.2025 16:15	556	553	554.2	555.7	607,588.00
09.06.2025 16:45	559.4	555.1	555.5	557.2	942,041.00
09.06.2025 17:15	558.2	549	555.7	555	730,855.00
09.06.2025 17:45	556.9	549	553.5	556.6	2,080,937.00
10.06.2025 09:15	556.6	556.6	556.6	556.6	0.00
10.06.2025 09:45	569	548	-99.99	-99.99	0.00
10.06.2025 10:15	560	530	557.8	555.4	23,242.00
10.06.2025 10:45	556.3	553.3	555.4	553.3	83,214.00
10.06.2025 11:15	552.7	551.4	552.4	552	105,546.00
10.06.2025 11:45	556.4	551.5	551.8	555.2	224,034.00
10.06.2025 12:15	556.5	552.5	555.4	553.1	172,032.00
10.06.2025 12:45	553.7	552.8	553.3	553.1	20,806.00
10.06.2025 13:15	553	551.1	553	551.1	144,740.00
10.06.2025 13:45	551	548.9	551	549.8	578,628.00
10.06.2025 14:15	551.1	549	549.4	550.3	323,965.00
10.06.2025 14:45	551.4	549.6	550.1	549.6	4,069,885.00
10.06.2025 15:15	550.8	549.2	550	550.2	155,311.00
10.06.2025 15:45	553.3	550.5	550.5	552.3	170,965.00
10.06.2025 16:15	552.8	551.4	552	551.4	217,686.00
10.06.2025 16:45	555.7	551.1	551.4	555.5	780,706.00
10.06.2025 17:15	555.1	551	555	553.7	529,055.00
10.06.2025 17:45	551.6	548	548.3	551	1,605,258.00
11.06.2025 09:15	551	551	551	551	0.00
11.06.2025 09:45	550	550	-99.99	-99.99	0.00
11.06.2025 10:15	552	548	550	551	379,683.00
11.06.2025 10:45	556.5	552.2	552.6	555.7	288,800.00
11.06.2025 11:15	556.6	554.8	556.3	554.8	521,981.00
11.06.2025 11:45	555.4	554.8	554.8	555.4	81,656.00
11.06.2025 12:15	555.8	554.6	555.2	555.2	174,278.00
11.06.2025 12:45	555.5	554	555.3	554.7	128,094.00
11.06.2025 13:15	554.7	551.6	554.5	551.6	142,322.00
11.06.2025 13:45	554.5	550.7	551.3	553.5	216,320.00
11.06.2025 14:15	553.7	552.5	553.1	552.5	80,067.00
11.06.2025 14:45	553.5	551.9	551.9	553.5	254,160.00
11.06.2025 15:15	553.5	552.7	553.5	552.7	136,612.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.06.2024	408.63	398.65	405.62	403.27	7,026,888.00
16.06.2024	405.71	401.76	403.27	405.71	1,992,748.00
17.06.2024	417.20	403.17	405.71	416.64	4,384,215.00
18.06.2024	418.24	405.90	417.20	407.22	4,594,314.00
19.06.2024	409.86	400.16	407.22	402.04	3,354,871.00
20.06.2024	403.55	392.91	402.04	395.55	7,582,848.00
23.06.2024	397.24	387.92	396.86	390.46	3,347,481.00
24.06.2024	394.89	386.98	390.93	390.84	7,365,801.00
25.06.2024	396.96	388.20	390.74	391.12	8,157,883.00
26.06.2024	399.59	391.12	393.00	399.59	5,053,067.00
27.06.2024	401.76	394.70	396.39	398.84	15,196,057.00
30.06.2024	404.30	398.28	399.22	398.84	3,161,646.00
01.07.2024	410.52	399.69	401.48	407.13	5,836,955.00
02.07.2024	416.45	402.23	402.23	410.23	7,532,081.00
03.07.2024	414.57	405.15	410.70	406.84	6,504,531.00
04.07.2024	415.69	406.09	407.41	412.68	9,299,849.00
07.07.2024	429.25	417.39	421.81	428.41	6,283,067.00
08.07.2024	428.41	416.82	428.41	418.43	3,711,142.00
09.07.2024	418.43	410.14	414.38	413.53	9,843,994.00
10.07.2024	419.74	412.87	413.53	417.11	6,066,426.00
11.07.2024	425.02	418.14	421.72	422.66	6,158,417.00
14.07.2024	426.05	418.52	422.76	423.79	2,889,272.00
15.07.2024	428.31	421.81	421.81	422.76	4,792,338.00
16.07.2024	425.11	414.28	419.65	425.11	6,720,905.00
17.07.2024	425.02	420.59	424.64	423.98	3,819,134.00
18.07.2024	423.60	416.64	422.66	417.67	7,722,865.00
21.07.2024	416.17	410.52	410.52	414.94	1,419,653.00
22.07.2024	421.72	415.88	417.11	420.69	5,885,100.00
23.07.2024	425.39	418.99	419.46	424.07	3,826,496.00
24.07.2024	431.23	422.29	423.89	425.77	4,420,607.00
25.07.2024	426.52	418.80	420.50	425.58	7,830,374.00
28.07.2024	420.03	413.34	418.33	413.34	3,063,459.00
29.07.2024	415.32	407.97	414.28	408.35	4,635,341.00
30.07.2024	413.72	407.41	410.99	408.54	4,318,663.00
31.07.2024	409.86	402.80	405.81	402.98	5,307,485.00
01.08.2024	403.55	395.83	401.48	395.83	6,640,324.00
04.08.2024	401.10	387.92	387.92	395.83	2,658,682.00
05.08.2024	401.95	385.09	387.92	401.48	6,036,613.00
06.08.2024	418.05	396.86	402.98	405.71	7,716,925.00
07.08.2024	405.34	395.45	403.08	396.39	11,450,007.00
08.08.2024	404.30	397.52	400.07	401.48	6,542,896.00
11.08.2024	407.22	399.31	406.66	399.31	1,990,197.00
12.08.2024	395.55	389.99	393.57	392.06	6,250,549.00
14.08.2024	394.51	389.90	394.04	391.87	5,807,796.00
15.08.2024	397.99	393.57	393.95	395.64	4,943,354.00
18.08.2024	402.98	396.58	400.91	402.98	3,171,207.00
19.08.2024	402.98	395.83	402.98	398.75	2,472,307.00
20.08.2024	401.19	394.32	399.97	394.51	3,051,979.00
21.08.2024	394.51	387.45	393.85	390.74	5,306,050.00
22.08.2024	393.66	388.39	392.63	390.27	3,745,572.00
25.08.2024	401.38	391.40	391.69	401.10	2,469,962.00
26.08.2024	411.93	400.72	401.10	404.96	4,546,823.00
27.08.2024	408.16	401.76	407.41	401.76	4,262,383.00
28.08.2024	410.05	400.44	404.49	401.38	4,330,896.00
29.08.2024	409.01	402.04	405.90	406.09	10,997,584.00
01.09.2024	411.46	405.06	411.46	405.34	1,443,640.00
02.09.2024	408.63	402.32	404.02	406.56	2,872,909.00
03.09.2024	407.13	402.61	406.28	403.93	2,269,222.00
04.09.2024	402.98	396.58	401.29	399.41	3,231,735.00
05.09.2024	407.41	399.69	401.38	407.41	4,446,636.00
08.09.2024	407.69	401.76	402.14	407.60	1,357,825.00
09.09.2024	409.57	399.50	409.57	400.16	4,729,380.00
10.09.2024	402.98	393.95	402.98	395.55	4,314,417.00
11.09.2024	404.21	396.86	396.86	400.63	4,312,678.00
12.09.2024	404.77	400.82	402.61	403.27	2,842,723.00
15.09.2024	405.71	401.76	404.49	401.76	1,348,990.00
16.09.2024	403.36	393.57	401.29	393.76	4,157,874.00
17.09.2024	395.83	387.92	393.19	389.99	7,870,022.00
18.09.2024	394.98	389.52	392.53	394.42	3,472,419.00
19.09.2024	396.02	389.43	395.45	393.57	9,534,380.00
22.09.2024	398.18	389.99	389.99	397.05	2,073,043.00
23.09.2024	398.28	393.85	395.55	397.43	4,709,185.00
24.09.2024	409.01	398.18	400.16	404.58	4,937,215.00
25.09.2024	410.14	403.93	404.58	407.41	2,948,472.00
26.09.2024	419.98	414.13	415.60	418.13	13,055,161.00
29.09.2024	427.88	416.28	427.88	421.05	3,527,124.00
30.09.2024	421.05	413.84	421.05	417.74	7,231,280.00
01.10.2024	418.81	409.36	418.81	411.31	6,516,771.00
06.10.2024	419.11	408.38	419.11	411.11	2,413,426.00
07.10.2024	417.16	408.97	413.06	411.80	4,540,163.00
08.10.2024	419.59	410.04	413.26	419.59	4,362,549.00
09.10.2024	423.98	416.57	420.57	423.98	5,934,169.00
10.10.2024	428.27	423.98	427.58	425.64	4,506,329.00
13.10.2024	428.85	425.05	427.88	425.73	1,056,218.00
14.10.2024	428.17	421.05	423.98	422.52	2,541,435.00
15.10.2024	428.85	420.86	426.90	427.88	2,756,475.00
20.10.2024	450.20	433.04	438.21	449.61	4,539,157.00
21.10.2024	454.10	446.40	449.61	454.10	4,404,485.00
22.10.2024	454.10	444.64	454.10	449.32	3,729,641.00
27.10.2024	462.97	455.56	461.70	456.63	2,567,695.00
28.10.2024	457.51	444.06	456.63	447.37	3,516,971.00
29.10.2024	452.24	444.35	444.45	452.24	3,374,817.00
30.10.2024	461.02	450.10	453.02	461.02	5,108,141.00
31.10.2024	467.84	458.09	461.02	467.74	6,019,444.00
03.11.2024	474.56	465.99	474.56	470.76	2,051,712.00
04.11.2024	470.76	464.91	470.76	467.35	3,424,102.00
05.11.2024	472.32	465.01	467.35	471.54	2,061,005.00
06.11.2024	477.00	468.13	472.03	473.30	5,798,202.00
07.11.2024	475.44	469.59	470.86	472.03	5,174,205.00
10.11.2024	482.36	472.71	472.71	479.53	3,170,620.00
11.11.2024	484.80	476.51	479.53	483.43	5,014,483.00
12.11.2024	487.23	473.78	475.64	483.43	4,663,462.00
13.11.2024	498.25	482.36	483.43	496.98	3,697,480.00
14.11.2024	504.29	495.32	495.42	501.95	7,001,898.00
17.11.2024	504.88	497.08	497.08	504.88	2,324,219.00
18.11.2024	516.38	502.54	506.24	513.65	3,502,358.00
19.11.2024	505.85	492.40	502.15	504.58	10,724,397.00
20.11.2024	521.25	504.88	504.88	520.96	6,192,691.00
21.11.2024	519.50	503.51	512.67	506.82	6,995,117.00
24.11.2024	510.53	502.05	502.05	506.82	1,809,013.00
25.11.2024	518.42	505.85	509.26	513.06	5,137,966.00
26.11.2024	517.55	506.34	509.26	514.13	4,996,198.00
27.11.2024	517.64	501.95	516.47	504.39	3,697,706.00
28.11.2024	508.77	504.29	504.97	508.19	10,542,931.00
01.12.2024	514.91	503.61	503.61	509.55	1,622,875.00
02.12.2024	516.86	507.51	509.75	509.16	4,093,475.00
03.12.2024	524.37	504.29	504.29	524.37	4,606,407.00
04.12.2024	524.95	512.28	524.17	516.57	4,650,855.00
05.12.2024	523.00	513.74	520.47	517.74	2,710,305.00
08.12.2024	524.37	513.45	524.37	515.60	2,085,918.00
09.12.2024	522.71	517.06	517.06	521.44	4,102,991.00
10.12.2024	527.59	519.30	523.30	527.59	2,589,529.00
11.12.2024	529.24	523.30	528.27	523.30	1,390,937.00
12.12.2024	526.32	517.64	523.39	519.50	1,792,867.00
15.12.2024	522.42	510.43	522.42	516.86	1,095,589.00
16.12.2024	522.42	511.70	519.50	517.35	2,824,442.00
17.12.2024	518.72	510.63	513.84	518.72	3,755,359.00
18.12.2024	519.40	510.72	517.55	511.60	4,711,260.00
19.12.2024	512.67	504.88	509.75	505.17	7,505,200.00
22.12.2024	512.97	504.88	505.17	512.87	8,669,854.00
23.12.2024	514.04	507.70	511.70	510.72	4,984,289.00
24.12.2024	510.72	505.17	507.80	506.82	3,526,661.00
25.12.2024	506.82	501.56	506.82	502.44	2,244,360.00
26.12.2024	500.49	492.98	497.08	496.69	11,581,616.00
29.12.2024	501.46	490.26	490.26	497.08	2,321,672.00
30.12.2024	505.46	495.23	497.08	500.78	5,809,090.00
31.12.2024	507.80	500.00	502.05	505.85	9,147,754.00
01.01.2025	517.94	504.10	505.85	515.60	5,533,180.00
02.01.2025	521.15	512.28	521.15	514.43	3,857,296.00
05.01.2025	526.32	511.70	517.06	525.54	2,666,617.00
06.01.2025	543.08	524.66	526.32	536.65	8,193,506.00
07.01.2025	553.71	536.65	539.09	549.71	7,489,430.00
08.01.2025	552.63	542.01	549.71	542.01	4,551,271.00
09.01.2025	545.81	532.75	545.62	536.94	3,863,277.00
12.01.2025	538.21	532.56	536.94	536.06	1,930,214.00
13.01.2025	553.61	534.70	536.06	553.61	5,436,139.00
14.01.2025	564.33	554.97	560.82	560.43	7,862,405.00
15.01.2025	567.25	557.60	562.38	564.33	5,109,390.00
16.01.2025	568.81	551.95	568.72	561.41	6,302,520.00
19.01.2025	566.86	556.63	561.41	559.65	1,862,911.00
20.01.2025	566.77	554.29	559.65	560.63	1,871,855.00
21.01.2025	573.10	558.58	561.41	573.10	3,437,714.00
22.01.2025	573.10	561.60	570.37	565.79	2,901,689.00
23.01.2025	570.37	564.04	565.79	564.04	4,065,892.00
26.01.2025	561.99	554.29	561.41	559.46	1,470,482.00
27.01.2025	562.09	549.52	559.46	555.46	4,020,785.00
28.01.2025	559.46	552.93	559.46	555.27	2,297,531.00
29.01.2025	566.38	551.85	555.46	563.36	3,950,067.00
30.01.2025	566.28	554.29	561.99	554.68	5,540,043.00
02.02.2025	567.74	546.88	548.74	563.45	2,221,364.00
03.02.2025	570.18	558.09	563.45	570.18	4,426,266.00
04.02.2025	571.45	565.60	571.35	571.45	4,376,321.00
05.02.2025	585.77	569.50	574.08	580.90	6,138,705.00
06.02.2025	584.02	579.44	580.90	580.90	9,008,917.00
09.02.2025	580.90	572.13	580.90	575.54	1,033,283.00
10.02.2025	586.36	571.54	575.54	586.36	3,916,772.00
11.02.2025	584.60	573.98	584.60	578.07	2,859,776.00
12.02.2025	580.90	571.35	577.39	574.66	2,731,980.00
13.02.2025	582.56	570.96	570.96	581.87	3,448,111.00
16.02.2025	585.68	580.90	584.31	581.87	1,360,403.00
17.02.2025	586.55	577.10	580.90	582.46	2,160,769.00
18.02.2025	584.51	578.56	581.19	582.85	2,736,942.00
19.02.2025	583.73	575.25	582.85	579.73	2,129,519.00
20.02.2025	587.62	577.88	583.63	582.95	10,748,920.00
23.02.2025	582.26	575.64	576.03	579.92	1,204,737.00
24.02.2025	577.98	553.61	576.12	570.18	4,915,208.00
25.02.2025	583.53	568.42	568.72	580.31	4,841,426.00
26.02.2025	583.92	577.98	583.24	580.31	2,585,379.00
27.02.2025	586.75	576.42	580.31	581.00	7,951,394.00
02.03.2025	578.17	573.78	575.15	574.66	1,011,203.00
03.03.2025	581.68	570.47	570.47	574.08	3,906,804.00
04.03.2025	581.58	570.67	574.08	573.20	6,201,127.00
05.03.2025	579.05	567.25	572.22	569.79	2,745,804.00
06.03.2025	572.71	561.41	567.25	563.65	3,776,532.00
09.03.2025	570.37	561.11	564.33	565.50	1,464,550.00
10.03.2025	578.17	564.33	569.20	571.64	3,753,663.00
11.03.2025	573.10	560.33	572.13	569.89	3,278,484.00
12.03.2025	581.87	551.66	568.72	567.94	7,485,274.00
13.03.2025	590.84	571.35	574.76	586.16	11,235,112.00
16.03.2025	594.54	586.16	586.16	594.54	2,434,772.00
17.03.2025	597.96	583.63	594.54	584.60	5,477,884.00
18.03.2025	558.38	544.06	555.56	544.93	36,039,367.00
19.03.2025	553.71	542.40	545.81	547.76	10,256,628.00
20.03.2025	554.58	542.40	549.03	546.20	13,066,288.00
23.03.2025	547.57	514.72	545.91	532.36	5,311,980.00
24.03.2025	537.53	527.29	532.36	527.29	9,348,235.00
25.03.2025	529.92	514.23	528.85	517.74	14,502,195.00
26.03.2025	526.81	513.55	522.32	517.74	4,437,949.00
27.03.2025	531.19	513.06	513.55	531.19	27,095,483.00
30.03.2025	534.99	523.20	531.19	534.99	2,073,461.00
31.03.2025	536.65	527.00	534.99	532.75	6,253,765.00
01.04.2025	535.97	520.37	531.58	526.32	7,823,073.00
02.04.2025	527.88	519.20	525.25	521.44	4,163,326.00
03.04.2025	536.06	516.38	516.57	536.06	10,603,986.00
06.04.2025	534.99	513.65	513.65	519.50	5,574,198.00
07.04.2025	515.69	502.24	508.77	510.72	14,919,099.00
08.04.2025	513.94	506.05	506.82	513.94	8,019,477.00
09.04.2025	527.88	508.77	510.72	526.32	9,920,814.00
10.04.2025	537.92	527.88	534.12	531.19	7,710,095.00
14.04.2025	538.01	526.81	536.06	527.49	3,316,068.00
15.04.2025	531.19	519.98	529.63	522.42	4,577,257.00
16.04.2025	530.12	520.47	520.96	529.24	3,010,180.00
17.04.2025	542.50	529.44	530.12	542.50	4,644,576.00
20.04.2025	542.50	539.18	542.50	540.94	1,021,866.00
21.04.2025	540.94	533.43	540.94	535.67	2,146,290.00
22.04.2025	539.96	534.12	535.97	538.31	3,528,960.00
23.04.2025	553.12	539.18	542.40	543.67	4,830,586.00
24.04.2025	551.56	538.40	547.08	547.08	6,185,837.00
27.04.2025	547.76	544.06	547.08	546.79	1,334,608.00
28.04.2025	546.49	537.72	544.84	538.50	4,426,726.00
29.04.2025	541.91	537.23	540.74	538.01	3,728,710.00
04.05.2025	537.53	524.37	535.38	524.37	2,677,511.00
05.05.2025	531.78	519.20	521.64	531.78	3,883,443.00
06.05.2025	542.40	532.95	534.12	542.40	16,578,286.00
07.05.2025	549.70	542.70	548.50	549.10	4,150,622.00
08.05.2025	560.80	542.60	550.30	554.40	5,686,550.00
11.05.2025	571.70	563.00	564.50	563.50	3,160,443.00
12.05.2025	573.90	555.00	572.80	559.00	4,901,088.00
13.05.2025	560.00	549.60	555.10	552.10	4,992,655.00
14.05.2025	565.00	550.00	550.00	564.90	5,743,512.00
15.05.2025	570.80	558.20	559.50	569.60	4,088,656.00
18.05.2025	579.80	569.60	572.80	570.00	2,036,367.00
19.05.2025	576.70	565.90	570.00	570.40	4,439,232.00
20.05.2025	562.80	545.10	562.50	547.60	8,644,734.00
21.05.2025	554.50	543.70	546.00	547.60	3,640,593.00
22.05.2025	554.80	548.20	548.80	553.00	3,756,941.00
25.05.2025	551.40	546.50	546.80	550.10	836,780.00
26.05.2025	561.80	551.60	551.60	559.60	2,959,830.00
27.05.2025	566.70	548.40	558.10	551.00	4,830,789.00
28.05.2025	560.90	553.10	555.00	557.80	4,054,517.00
29.05.2025	562.70	547.70	558.30	548.70	11,240,297.00
03.06.2025	559.00	550.20	552.90	554.00	4,863,024.00
04.06.2025	557.80	552.10	555.40	555.00	2,576,215.00
05.06.2025	558.90	549.10	555.50	557.00	5,313,039.00
08.06.2025	559.00	547.50	559.00	551.00	1,441,298.00
09.06.2025	559.40	548.60	548.90	556.60	4,914,889.00
10.06.2025	557.80	548.90	557.70	551.00	3,712,666.00
11.06.2025	556.60	548.00	-99.99	555.70	4,120.00

צרו איתנו קשר *5988