גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 15:32

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	752.1	752.1	752.1	752.1	0.00
09:44	725.5	725.5	725.5	725.5	0.00
09:47	725.5	725.5	725.5	725.5	0.00
09:50	750	750	750	750	0.00
09:53	745.8	745.8	745.8	745.8	0.00
09:56	748.9	748.9	748.9	748.9	0.00
09:59	755.1	752.2	755.1	752.2	1,930,021.00
10:02	750.6	749	750.6	749	185,383.00
10:05	750	746.6	750	748.7	139,687.00
10:08	747.8	746.4	747.8	746.9	52,505.00
10:11	746.8	746.5	746.8	746.5	7,108.00
10:14	747.2	746.8	746.8	747.2	9,171.00
10:17	745.6	745.6	745.6	745.6	2,460.00
10:20	745.6	745	745	745.6	7,253.00
10:23	746	745	745	746	87,627.00
10:26	745.4	743.3	745.4	744	109,248.00
10:29	742	740.4	742	740.4	59,575.00
10:32	740.6	739.8	740.1	740	78,393.00
10:35	740.3	737.5	740.1	738	130,733.00
10:38	738	736.9	738	736.9	31,929.00
10:41	737	735.5	736.1	735.5	83,902.00
10:44	736.7	735.3	735.3	736.7	10,200.00
10:47	737.9	737.1	737.1	737.8	49,518.00
10:50	737.5	736.5	736.9	736.9	124,714.00
10:53	736.2	735.3	736	735.6	124,042.00
10:56	740	736.1	736.7	739.5	256,258.00
10:59	739.6	738.5	739.3	739.6	181,782.00
11:02	739.6	739.5	739.5	739.6	1,028.00
11:05	739.6	739.6	739.6	739.6	0.00
11:08	740.4	740.4	740.4	740.4	5,293.00
11:11	739.9	739.9	739.9	739.9	1,709.00
11:14	740.5	740.4	740.4	740.5	3,139.00
11:17	742.3	742	742.3	742	120,102.00
11:20	742.6	740.9	741.9	741	38,429.00
11:23	741.3	741	741	741	54,966.00
11:26	741.5	740.9	740.9	741.3	99,491.00
11:29	742	741.4	742	741.8	60,503.00
11:32	741.2	740.9	741.2	740.9	38,212.00
11:35	740.9	740.9	740.9	740.9	0.00
11:38	741.3	741.3	741.3	741.3	26,701.00
11:41	741.8	741	741	741.7	75,261.00
11:44	741	740.9	740.9	740.9	23,998.00
11:47	741.5	740.9	741	740.9	158,936.00
11:50	741	740.9	741	740.9	963.00
11:53	741	740.9	740.9	741	2,897.00
11:56	741	740.9	740.9	741	12,522.00
11:59	741.2	740.9	740.9	741.1	68,156.00
12:02	741.4	741.1	741.1	741.4	47,047.00
12:05	740.9	740.9	740.9	740.9	6,579.00
12:08	740.9	740.9	740.9	740.9	8,750.00
12:11	741.3	740.9	740.9	740.9	21,749.00
12:14	740.1	739.4	739.9	739.4	46,127.00
12:17	740.4	739.3	740.2	739.8	70,790.00
12:20	739.4	738.6	739.4	738.6	78,770.00
12:23	738.6	738	738	738.6	25,155.00
12:26	738.7	738.5	738.7	738.6	20,348.00
12:29	739	738.9	739	738.9	27,643.00
12:32	738.5	737.9	738.5	738	33,258.00
12:35	738	737.5	737.5	737.9	25,115.00
12:38	738	738	738	738	29,829.00
12:41	738	737.4	738	737.4	34,330.00
12:44	738	737.9	738	737.9	43,445.00
12:47	741.1	737.4	738	740.9	177,646.00
12:50	740.9	740.9	740.9	740.9	0.00
12:53	742.5	740.7	740.9	742.5	69,325.00
12:56	743.1	743	743	743.1	1,902.00
12:59	744	743	743	744	20,090.00
13:02	744.7	744.2	744.2	744.7	17,818.00
13:05	744.7	744.7	744.7	744.7	0.00
13:08	744.9	744.4	744.9	744.4	31,936.00
13:11	744.4	744.4	744.4	744.4	7,183.00
13:14	744.8	744.1	744.2	744.8	34,822.00
13:17	744.4	743	744.4	743	45,452.00
13:20	743.2	742.5	742.8	742.5	78,472.00
13:23	742.5	742.4	742.5	742.4	2,271.00
13:26	742.4	741.5	742.4	742	173,216.00
13:29	741.6	740.8	740.8	741.1	119,702.00
13:32	741.4	741.4	741.4	741.4	29,656.00
13:35	741.6	741.6	741.6	741.6	11,947.00
13:38	743.2	742.9	742.9	743.2	105,364.00
13:41	743.1	742.7	743.1	742.8	38,339.00
13:44	742.4	742.4	742.4	742.4	21,581.00
13:47	742.4	741.1	742.4	741.1	41,854.00
13:50	741.2	741.1	741.1	741.2	110,157.00
13:53	741.2	741.2	741.2	741.2	12,333.00
13:56	741.5	740.4	741.5	740.7	24,411.00
13:59	740.8	740.5	740.8	740.6	23,721.00
14:02	740.6	740	740.5	740	46,785.00
14:05	740.5	740.1	740.1	740.5	75,190.00
14:08	740.7	740.5	740.5	740.7	22,493.00
14:11	741.1	740.8	740.8	741.1	20,428.00
14:14	741.1	739	741.1	739	55,353.00
14:17	739.3	738.3	739.3	739	40,003.00
14:20	739.3	739.1	739.1	739.3	21,887.00
14:23	740	740	740	740	7,518.00
14:26	740	740	740	740	17,797.00
14:29	740	739.5	740	739.5	8,087.00
14:32	740	739.3	739.4	739.3	19,840.00
14:35	740.1	739.4	739.4	739.5	26,866.00
14:38	740.1	739.4	739.4	739.5	11,109.00
14:41	739.6	737.6	739.6	737.6	72,449.00
14:44	738	736.9	737.7	737.4	203,784.00
14:47	740.1	739	739	740	74,222.00
14:50	739.2	739.2	739.2	739.2	15,138.00
14:53	739.3	739.3	739.3	739.3	7,703.00
14:56	739.6	739.5	739.5	739.6	49,239.00
14:59	739.6	739.6	739.6	739.6	74,048.00
15:02	740.1	739.8	740.1	739.8	7,524.00
15:05	740.1	739.5	740.1	739.5	109,169.00
15:08	739.4	737.4	739.4	737.4	72,643.00
15:11	738.6	737.9	737.9	738.6	78,971.00
15:14	739	737	738.6	737.6	206,373.00
15:17	739.5	737	737	739.5	138,856.00
15:20	738.9	738.9	738.9	738.9	9,819.00
15:23	740.8	740.8	740.8	740.8	20,475.00
15:26	740.2	740	740.2	740	48,092.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.09.2026 09:15	761.192	761.192	761.192	761.192	0.00
14.09.2026 09:45	794.5	775	-99.99	-99.99	0.00
14.09.2026 10:15	789.5405	752.1675	760.3091	762.6633	193,478.00
14.09.2026 10:45	763.0557	761.192	761.2901	761.2901	336,534.00
14.09.2026 11:15	764.5271	760.211	760.8977	764.1347	355,959.00
14.09.2026 11:45	764.7233	760.4072	764.1347	760.4072	293,563.00
14.09.2026 12:15	766.4889	760.9958	760.9958	765.508	607,065.00
14.09.2026 12:45	765.1156	762.7614	765.1156	762.8595	173,031.00
14.09.2026 13:15	768.2546	764.2328	764.2328	766.3908	328,058.00
14.09.2026 13:45	771.2954	766.9794	767.2737	769.0393	897,634.00
14.09.2026 14:15	769.9221	765.9985	768.4508	767.4698	503,633.00
14.09.2026 14:45	770.7069	766.2927	767.7641	769.7259	692,199.00
14.09.2026 15:15	770.903	768.2546	770.4126	768.745	366,357.00
14.09.2026 15:45	769.0393	767.8622	768.4508	768.0584	550,303.00
14.09.2026 16:15	771.2954	767.3717	768.0584	768.9412	922,689.00
14.09.2026 16:45	770.2164	767.4698	769.5298	769.0393	1,433,749.00
14.09.2026 17:15	882.8257	768.3527	768.8431	769.1374	1,894,850.00
14.09.2026 17:45	814.1615	776.2	776.2	776.2	26,792,590.00
15.09.2026 09:15	791.3	791.3	791.3	791.3	0.00
15.09.2026 09:45	898	768.7	-99.99	-99.99	0.00
15.09.2026 10:15	782.5	773	776.9	778.4	2,657,899.00
15.09.2026 10:45	779.9	773.2	779.4	776.1	967,809.00
15.09.2026 11:15	776.7	773.4	776.1	774.4	572,067.00
15.09.2026 11:45	778.1	774.7	774.9	774.7	349,141.00
15.09.2026 12:15	779.3	774.4	774.7	774.8	617,234.00
15.09.2026 12:45	775	769.8	775	770.2	659,359.00
15.09.2026 13:15	771.2	767.3	770.5	768	919,165.00
15.09.2026 13:45	768.7	765.1	768	765.4	926,698.00
15.09.2026 14:15	767.3	765.5	766.1	767.3	717,241.00
15.09.2026 14:45	767.1	763.2	767	763.3	779,336.00
15.09.2026 15:15	768.4	762	763.7	764	1,288,082.00
15.09.2026 15:45	763.8	760.8	763.8	760.9	919,915.00
15.09.2026 16:15	765.1	760.6	760.8	764	993,197.00
15.09.2026 16:45	766.3	762.4	764.9	764.8	1,528,550.00
15.09.2026 17:15	768.1	762.2	763	765.9	1,911,345.00
15.09.2026 17:45	788	768.1	-99.99	-99.99	0.00
16.09.2026 11:15	768	764.8	767.4	765.2	403,351.00
16.09.2026 11:45	765.8	762.9	765.2	765.5	297,860.00
16.09.2026 12:15	769.3	764.6	765.5	767.5	337,340.00
16.09.2026 12:45	766.8	762.5	766.8	763.2	290,816.00
16.09.2026 13:15	765	759.8	763	761.6	1,044,224.00
16.09.2026 15:45	761.9	761.9	761.9	761.9	0.00
16.09.2026 16:15	759.6	757.7	759.1	758.5	268,591.00
16.09.2026 16:45	758.6	757.5	757.5	757.6	472,450.00
16.09.2026 17:15	758.5	757	758.4	757.9	568,116.00
16.09.2026 17:45	764.3	759	760	760	868,672.00
17.09.2026 09:15	760	760	760	760	0.00
17.09.2026 09:45	804.9	767	-99.99	-99.99	0.00
17.09.2026 10:15	791.8	748	761.8	764	216,632.00
17.09.2026 10:45	763.3	759.1	763.3	760	566,237.00
17.09.2026 11:15	760.9	757.1	760.5	757.5	474,629.00
17.09.2026 11:45	758.4	752.3	757.6	752.5	423,819.00
17.09.2026 12:15	755.3	752.1	752.4	753.8	1,018,345.00
17.09.2026 12:45	755	752.6	753.3	753.6	1,066,894.00
17.09.2026 13:15	754.5	752.1	753.2	752.4	1,155,615.00
17.09.2026 13:45	754.3	752.2	753.4	753.3	702,240.00
17.09.2026 14:15	753.3	752.2	753.2	752.3	837,754.00
17.09.2026 14:45	753.7	752.3	752.3	752.5	1,036,326.00
17.09.2026 15:15	752.8	752.2	752.3	752.4	541,709.00
17.09.2026 15:45	753.3	750.1	752.3	750.4	1,275,829.00
17.09.2026 16:15	752.1	750.2	751	751.7	1,759,803.00
17.09.2026 16:45	752.3	747.1	751.5	747.5	1,963,734.00
17.09.2026 17:15	752.9	745.6	747.7	751.8	1,866,449.00
17.09.2026 17:45	773.6	747.9	753.8	753.8	447,531.00
22.09.2026 09:15	753.8	753.8	753.8	753.8	0.00
22.09.2026 09:45	759.3	749	-99.99	-99.99	0.00
22.09.2026 10:15	785.9	750.8	757.7	757.7	1,627,833.00
22.09.2026 10:45	758.6	750	757.8	750.8	739,531.00
22.09.2026 11:15	753.9	750.3	751.4	751.5	690,166.00
22.09.2026 11:45	753.5	751.3	751.5	753	258,375.00
22.09.2026 12:15	753.3	751.8	753.3	752	144,401.00
22.09.2026 12:45	751.9	750.2	751.9	751	273,392.00
22.09.2026 13:15	751	750	751	750	121,351.00
22.09.2026 13:45	753.6	749	750.2	753.2	393,859.00
22.09.2026 14:15	754.6	750.4	753.2	752.1	373,247.00
22.09.2026 14:45	752.7	750.8	752.1	751.8	299,655.00
22.09.2026 15:15	751.5	750.6	751.2	751	136,677.00
22.09.2026 15:45	753.6	749.6	751.1	753.3	438,086.00
22.09.2026 16:15	753	750.3	752.9	750.9	680,396.00
22.09.2026 16:45	756.2	752	753.3	753.9	1,760,848.00
22.09.2026 17:15	764.5	748.2	753	752.8	1,264,182.00
22.09.2026 17:45	756.9	730.2	752.1	752.1	5,708,446.00
23.09.2026 09:15	752.1	752.1	752.1	752.1	0.00
23.09.2026 09:45	752.1	600	-99.99	-99.99	0.00
23.09.2026 10:15	777	600	755.1	746.7	2,379,454.00
23.09.2026 10:45	747.3	734	746.8	734.7	1,055,452.00
23.09.2026 11:15	740.4	735.3	736	740	957,010.00
23.09.2026 11:45	742.8	740.5	740.5	741.1	849,700.00
23.09.2026 12:15	741.5	739.4	741	740.1	597,912.00
23.09.2026 12:45	740.4	737.4	739.4	738	652,046.00
23.09.2026 13:15	744.9	737.4	738	744.4	548,492.00
23.09.2026 13:45	744.8	740.8	744.4	742.8	972,380.00
23.09.2026 14:15	742.4	740	742.4	741.1	522,821.00
23.09.2026 14:45	740.5	737.6	740.5	737.6	441,659.00
23.09.2026 15:15	740.1	736.9	737.7	738.7	875,921.00
23.09.2026 15:45	741.9	737	737.7	741.9	738,331.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.09.2025	595.71	585.28	592.58	595.71	11,131,218.00
28.09.2025	613.86	601.30	605.23	611.21	2,880,062.00
29.09.2025	620.14	610.42	617.78	613.27	5,079,904.00
30.09.2025	626.61	619.16	620.92	622.59	7,431,282.00
05.10.2025	639.56	628.87	637.60	639.56	3,555,070.00
08.10.2025	641.52	629.36	632.69	634.46	4,251,027.00
09.10.2025	662.81	642.60	642.99	659.08	5,472,004.00
12.10.2025	662.90	646.42	655.25	662.12	3,073,515.00
15.10.2025	668.00	653.88	664.08	654.17	3,254,484.00
16.10.2025	658.20	650.25	654.17	656.53	4,930,534.00
19.10.2025	656.53	644.56	655.25	652.31	1,894,203.00
20.10.2025	656.43	647.41	653.88	652.41	2,180,061.00
21.10.2025	654.96	632.10	654.47	637.60	3,210,156.00
22.10.2025	653.29	635.54	641.42	649.47	4,754,710.00
23.10.2025	654.27	637.89	645.54	643.48	8,141,044.00
26.10.2025	655.45	645.25	647.31	650.64	1,250,177.00
27.10.2025	661.14	649.37	653.88	657.02	3,410,113.00
28.10.2025	657.02	637.89	655.74	645.44	4,960,050.00
29.10.2025	659.18	645.44	650.35	658.29	3,413,847.00
30.10.2025	660.65	647.60	660.35	654.37	7,534,973.00
02.11.2025	662.90	654.27	659.08	662.90	1,511,923.00
03.11.2025	663.69	654.27	662.12	659.67	3,856,951.00
04.11.2025	674.77	655.25	657.21	673.89	16,133,340.00
05.11.2025	673.89	664.96	673.89	671.44	4,514,068.00
06.11.2025	678.40	660.55	673.99	666.44	15,763,668.00
09.11.2025	676.83	661.14	671.93	665.75	1,921,879.00
10.11.2025	678.30	662.12	668.99	673.69	12,311,311.00
11.11.2025	682.13	665.65	676.64	670.46	8,614,213.00
12.11.2025	660.35	642.50	658.10	643.58	6,960,700.00
13.11.2025	646.42	635.14	644.76	637.11	6,171,121.00
16.11.2025	651.92	638.58	646.42	649.86	3,651,139.00
17.11.2025	658.39	642.30	658.20	650.15	5,294,760.00
18.11.2025	641.23	617.10	640.44	621.80	12,227,269.00
19.11.2025	641.42	613.17	617.98	634.65	36,420,434.00
20.11.2025	636.91	621.61	636.22	632.30	13,800,342.00
23.11.2025	634.65	625.24	632.30	627.79	2,361,424.00
24.11.2025	636.42	626.90	634.65	636.42	28,468,238.00
25.11.2025	637.89	628.77	632.40	637.89	8,351,993.00
26.11.2025	642.89	630.73	638.38	633.77	8,772,656.00
27.11.2025	630.63	620.72	628.08	627.49	12,780,063.00
30.11.2025	637.11	626.81	630.73	636.13	4,123,859.00
01.12.2025	647.50	634.65	641.52	642.40	8,797,315.00
02.12.2025	650.74	643.78	644.86	650.74	5,667,572.00
03.12.2025	658.10	647.41	647.41	649.27	6,785,616.00
04.12.2025	662.41	652.31	652.31	656.92	8,060,458.00
07.12.2025	668.50	661.33	664.77	666.44	3,781,334.00
08.12.2025	670.46	659.67	667.02	663.98	5,845,247.00
09.12.2025	668.00	661.14	662.71	664.57	6,095,393.00
10.12.2025	666.24	655.94	664.08	659.47	6,824,276.00
11.12.2025	664.67	657.21	663.39	657.21	6,478,387.00
14.12.2025	662.12	647.01	659.18	651.33	2,246,810.00
15.12.2025	659.18	655.25	659.18	656.23	4,707,058.00
16.12.2025	657.21	651.82	654.27	656.23	4,433,524.00
17.12.2025	659.47	648.09	659.37	653.88	13,904,543.00
18.12.2025	660.06	651.43	656.23	651.43	13,762,329.00
21.12.2025	684.68	663.39	667.02	684.68	4,894,574.00
22.12.2025	701.94	679.38	684.68	698.41	11,675,415.00
23.12.2025	705.08	690.08	690.08	690.17	6,746,803.00
24.12.2025	706.95	693.90	694.20	702.63	9,021,336.00
25.12.2025	699.79	676.83	695.47	676.83	6,336,174.00
28.12.2025	698.41	675.26	676.83	698.41	3,592,633.00
29.12.2025	701.06	689.98	696.75	695.37	4,991,722.00
30.12.2025	701.16	689.59	696.35	695.37	3,776,042.00
31.12.2025	696.35	679.68	690.57	696.35	4,415,996.00
01.01.2026	704.89	689.49	689.59	700.47	3,159,790.00
05.01.2026	716.95	701.36	703.02	713.13	8,727,996.00
06.01.2026	718.03	703.71	718.03	709.40	8,667,493.00
07.01.2026	719.99	709.20	710.77	715.58	7,600,387.00
08.01.2026	718.62	709.01	710.28	715.58	4,698,718.00
09.01.2026	719.99	711.17	716.56	711.17	1,593,431.00
12.01.2026	710.18	694.49	710.18	709.20	5,863,166.00
13.01.2026	712.15	694.69	712.15	698.41	7,092,870.00
14.01.2026	720.68	697.24	702.34	715.09	8,683,773.00
15.01.2026	717.05	700.87	715.09	712.44	5,759,724.00
16.01.2026	724.90	712.15	714.99	724.90	7,258,429.00
19.01.2026	740.69	713.81	716.07	740.59	7,630,217.00
20.01.2026	744.03	729.31	740.79	734.61	6,067,673.00
21.01.2026	737.65	723.82	731.47	724.11	8,129,216.00
22.01.2026	755.50	742.55	746.48	749.62	14,832,161.00
23.01.2026	757.27	741.67	750.40	747.56	29,515,400.00
26.01.2026	755.21	743.63	751.68	751.87	6,641,927.00
27.01.2026	760.21	742.75	760.21	747.46	5,301,099.00
28.01.2026	778.36	752.85	754.33	767.37	15,167,435.00
29.01.2026	774.83	762.37	767.37	768.94	4,562,530.00
30.01.2026	788.07	769.24	779.83	783.07	6,532,624.00
02.02.2026	788.27	766.59	784.73	774.04	6,907,300.00
03.02.2026	796.11	776.20	777.87	793.56	7,314,737.00
04.02.2026	814.55	789.05	796.51	814.55	9,387,551.00
05.02.2026	830.94	790.62	814.55	794.25	32,487,474.00
06.02.2026	799.45	786.30	794.54	791.60	4,935,227.00
09.02.2026	804.74	788.85	797.98	802.59	4,716,293.00
10.02.2026	829.86	799.64	802.59	823.58	5,823,162.00
11.02.2026	820.93	808.28	818.58	813.28	6,517,662.00
12.02.2026	815.53	802.10	807.30	812.00	7,170,070.00
13.02.2026	812.69	799.84	804.55	805.53	7,957,956.00
16.02.2026	819.46	806.51	813.18	807.98	5,105,399.00
17.02.2026	814.16	791.80	799.84	811.71	6,084,421.00
18.02.2026	817.20	801.41	816.42	804.35	5,680,108.00
19.02.2026	810.43	794.54	800.53	806.41	7,328,414.00
20.02.2026	818.09	802.68	812.49	807.88	9,903,894.00
23.02.2026	827.21	803.37	808.28	818.18	7,801,757.00
24.02.2026	823.77	794.45	812.69	811.91	5,203,430.00
25.02.2026	812.20	789.34	811.91	799.45	6,173,476.00
26.02.2026	813.47	777.38	799.45	795.43	10,450,480.00
27.02.2026	811.22	790.62	792.78	810.73	8,673,396.00
02.03.2026	863.11	824.07	826.91	858.30	9,486,084.00
04.03.2026	890.28	856.73	857.52	876.84	8,839,990.00
05.03.2026	888.22	866.74	873.02	882.73	6,349,194.00
06.03.2026	896.17	873.70	886.26	873.70	4,181,146.00
09.03.2026	864.19	826.42	841.43	864.19	13,437,981.00
10.03.2026	868.50	805.33	864.19	812.00	10,477,543.00
11.03.2026	810.04	785.13	799.45	804.16	10,637,328.00
12.03.2026	801.51	783.36	794.54	791.31	6,787,264.00
13.03.2026	803.08	782.18	788.07	797.68	3,696,439.00
16.03.2026	813.57	791.31	803.37	802.39	6,463,500.00
17.03.2026	815.14	797.29	800.43	809.94	4,441,139.00
18.03.2026	828.88	808.08	813.18	825.93	4,941,094.00
19.03.2026	828.68	808.96	825.93	810.24	3,907,659.00
20.03.2026	819.85	805.33	817.01	805.33	5,862,044.00
23.03.2026	812.20	789.25	799.45	799.64	5,825,391.00
24.03.2026	794.54	763.15	784.83	769.04	8,484,866.00
25.03.2026	772.96	752.95	772.37	759.23	9,369,664.00
26.03.2026	772.96	753.93	763.06	768.25	4,554,909.00
27.03.2026	762.07	742.16	756.48	743.93	10,849,387.00
30.03.2026	743.44	718.03	736.67	728.92	11,692,291.00
31.03.2026	749.42	725.88	725.88	734.71	4,555,408.00
03.04.2026	765.12	738.63	742.06	754.33	4,352,593.00
06.04.2026	762.17	738.63	762.17	750.11	6,131,695.00
09.04.2026	770.61	747.16	760.21	764.63	7,193,180.00
10.04.2026	793.56	773.94	774.92	791.60	4,847,459.00
13.04.2026	791.89	774.24	784.73	786.89	6,018,825.00
14.04.2026	796.80	779.44	786.01	787.28	5,858,423.00
15.04.2026	811.61	787.68	794.54	807.30	6,720,490.00
16.04.2026	815.53	793.07	814.16	793.56	6,005,770.00
17.04.2026	806.02	787.68	799.45	789.34	3,139,957.00
20.04.2026	809.94	787.48	789.34	799.45	11,401,813.00
23.04.2026	809.45	792.88	808.28	807.79	5,982,357.00
24.04.2026	802.98	788.85	797.49	798.66	9,815,954.00
27.04.2026	788.17	761.49	783.75	763.35	5,771,812.00
28.04.2026	781.60	765.41	770.90	774.83	5,064,416.00
29.04.2026	789.15	774.83	779.44	781.69	4,051,849.00
30.04.2026	791.01	774.92	775.91	787.77	4,600,065.00
01.05.2026	795.62	786.40	792.39	793.56	2,090,176.00
04.05.2026	795.52	767.76	793.56	778.65	7,721,602.00
05.05.2026	807.69	778.85	782.38	804.35	5,580,837.00
06.05.2026	816.52	791.01	806.61	800.43	7,509,600.00
07.05.2026	809.26	783.95	804.35	786.99	16,429,200.00
08.05.2026	813.18	790.03	792.78	812.20	4,317,020.00
11.05.2026	818.09	795.52	807.69	808.86	5,242,782.00
12.05.2026	813.57	796.90	799.25	811.22	4,500,503.00
13.05.2026	821.13	774.24	805.43	774.24	6,663,187.00
14.05.2026	787.38	758.84	782.77	761.78	5,192,865.00
15.05.2026	765.02	743.54	761.78	743.54	3,923,154.00
18.05.2026	760.41	730.78	741.67	755.60	5,756,365.00
19.05.2026	781.50	751.38	751.38	778.85	5,899,131.00
20.05.2026	784.15	770.71	778.85	783.75	4,369,773.00
25.05.2026	791.40	765.31	789.64	774.73	4,275,250.00
26.05.2026	773.94	743.93	767.86	750.40	10,234,442.00
27.05.2026	779.83	751.38	751.38	776.89	5,654,551.00
28.05.2026	795.72	779.93	786.40	793.86	6,115,861.00
29.05.2026	788.17	776.00	784.05	785.71	12,411,579.00
01.06.2026	797.29	752.76	784.73	765.12	7,221,093.00
02.06.2026	773.85	748.83	761.00	753.54	5,428,433.00
03.06.2026	769.43	741.08	741.08	759.62	4,796,003.00
04.06.2026	768.06	751.97	765.12	763.64	4,579,488.00
05.06.2026	768.16	753.93	768.06	764.13	3,071,160.00
08.06.2026	770.12	748.73	749.03	762.57	3,971,542.00
09.06.2026	772.96	750.40	770.81	757.27	4,500,890.00
10.06.2026	757.56	742.95	749.13	743.34	4,085,278.00
11.06.2026	762.17	747.36	749.32	761.19	3,405,087.00
12.06.2026	769.04	756.88	766.69	765.12	3,149,736.00
15.06.2026	773.75	720.97	767.86	730.49	8,570,375.00
16.06.2026	748.73	725.29	730.49	745.20	5,863,276.00
17.06.2026	748.73	728.92	748.73	731.57	6,236,106.00
18.06.2026	737.16	716.56	723.43	725.98	5,389,004.00
19.06.2026	728.63	712.15	722.94	712.15	4,318,848.00
22.06.2026	721.96	702.34	721.96	706.46	5,937,498.00
23.06.2026	706.85	694.10	700.96	705.28	5,369,063.00
24.06.2026	713.13	697.63	711.56	704.20	6,949,920.00
25.06.2026	711.17	693.21	707.93	701.36	11,475,237.00
26.06.2026	697.63	687.72	687.72	695.18	11,197,879.00
29.06.2026	705.67	684.39	698.41	697.33	7,002,358.00
30.06.2026	714.11	683.80	693.51	689.29	8,710,561.00
01.07.2026	706.95	676.34	683.01	705.77	16,108,731.00
02.07.2026	709.79	682.82	709.79	692.14	11,971,570.00
03.07.2026	694.88	687.33	692.63	691.74	2,450,903.00
06.07.2026	698.41	677.42	691.74	685.66	8,345,646.00
07.07.2026	685.96	674.28	683.11	685.17	6,964,697.00
08.07.2026	692.33	678.70	679.87	692.33	7,995,985.00
09.07.2026	698.22	673.11	695.08	679.68	6,681,514.00
10.07.2026	682.52	672.03	679.68	677.81	3,256,664.00
13.07.2026	697.33	684.68	684.68	689.59	7,101,026.00
14.07.2026	688.80	677.91	685.07	685.66	6,168,300.00
15.07.2026	708.81	685.76	690.96	707.44	9,317,946.00
16.07.2026	715.97	701.36	711.17	711.17	6,276,000.00
17.07.2026	717.05	707.34	710.18	715.19	3,600,031.00
20.07.2026	716.46	707.05	715.19	715.58	3,847,689.00
21.07.2026	732.35	713.32	716.85	724.41	4,265,796.00
22.07.2026	743.44	720.48	731.67	730.39	4,503,986.00
24.07.2026	734.71	718.03	734.71	723.43	17,008,829.00
27.07.2026	741.67	730.00	735.69	731.86	5,711,731.00
28.07.2026	741.18	724.80	741.18	725.88	3,206,719.00
29.07.2026	737.55	716.76	725.00	737.55	7,926,710.00
30.07.2026	734.41	718.62	727.84	723.92	4,730,711.00
31.07.2026	725.88	715.09	720.19	718.23	3,536,415.00
03.08.2026	719.01	705.48	712.54	709.20	4,299,857.00
04.08.2026	715.09	698.81	708.22	706.85	5,107,088.00
05.08.2026	732.84	701.65	716.46	716.46	8,121,255.00
06.08.2026	734.71	707.34	707.34	733.92	12,438,776.00
07.08.2026	738.04	721.46	733.92	722.45	2,710,590.00
10.08.2026	729.41	706.65	719.21	716.07	7,420,982.00
11.08.2026	745.50	715.09	716.07	734.61	6,512,386.00
12.08.2026	750.60	737.75	737.85	750.60	5,363,942.00
13.08.2026	752.17	737.75	746.48	739.61	3,300,308.00
14.08.2026	754.72	741.67	748.44	751.19	2,758,002.00
17.08.2026	759.52	725.88	751.09	731.08	3,866,445.00
18.08.2026	742.46	727.84	728.82	741.57	4,047,082.00
19.08.2026	745.10	734.12	741.57	741.28	3,816,976.00
20.08.2026	753.05	739.02	745.20	741.87	2,783,577.00
21.08.2026	774.92	750.30	753.34	767.86	5,866,682.00
24.08.2026	775.71	752.95	771.59	759.72	5,164,604.00
25.08.2026	762.17	753.34	761.00	755.80	3,699,190.00
26.08.2026	774.53	753.93	757.27	767.67	5,449,230.00
27.08.2026	779.83	757.07	770.71	762.96	3,649,345.00
28.08.2026	767.08	756.29	756.29	764.92	7,798,311.00
31.08.2026	775.81	763.45	763.94	771.39	3,844,778.00
01.09.2026	778.75	765.31	773.94	775.22	6,418,344.00
02.09.2026	780.71	765.02	767.08	770.02	5,099,326.00
03.09.2026	777.28	767.08	774.92	773.85	4,553,331.00
04.09.2026	791.50	773.85	779.83	785.71	4,649,284.00
07.09.2026	789.64	774.92	788.85	774.92	9,953,943.00
08.09.2026	779.83	762.17	776.49	767.18	10,202,961.00
09.09.2026	771.20	755.99	768.65	765.12	7,801,170.00
10.09.2026	769.14	754.42	767.18	761.19	4,019,601.00
14.09.2026	776.20	759.52	760.21	776.20	8,562,197.00
15.09.2026	780.70	760.40	776.90	767.50	6,017,343.00
16.09.2026	770.90	757.00	767.00	760.00	6,204,324.00
17.09.2026	764.90	745.60	763.20	753.80	8,952,230.00
22.09.2026	758.60	748.20	757.70	752.10	4,454,935.00
23.09.2026	777.00	600.00	-99.99	752.10	20,475.00

צרו איתנו קשר *5988