גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ברנד

BRAND

מניה 536011 תל-אביב NISסוף יום

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	267	267	267	267	0.00
09:44	267	267	267	267	0.00
09:47	267	267	267	267	0.00
09:50	267	267	267	267	0.00
09:53	267	267	267	267	0.00
09:56	267	267	267	267	0.00
09:59	275	275	275	275	0.00
10:02	275	275	275	275	0.00
10:05	275	275	275	275	0.00
10:08	275	275	275	275	3,828.00
10:11	285.9	278	278	285.9	12,263.00
10:14	275	274.9	275	274.9	3,786.00
10:17	274.9	274.9	274.9	274.9	0.00
10:20	285	280	285	280	23,969.00
10:23	280	280	280	280	0.00
10:26	280	280	280	280	1,120.00
10:29	279.9	279.9	279.9	279.9	730.00
10:32	279.9	279.9	279.9	279.9	0.00
10:35	279.9	279.9	279.9	279.9	0.00
10:38	279.9	279.9	279.9	279.9	0.00
10:41	279.6	276.3	279.6	276.3	1,950.00
10:44	276.3	276.3	276.3	276.3	906.00
10:47	276.3	276.3	276.3	276.3	0.00
10:50	270.6	270.6	270.6	270.6	541.00
10:53	270.6	270.6	270.6	270.6	0.00
10:56	270.6	270.6	270.6	270.6	0.00
11:02	270.6	270.6	270.6	270.6	0.00
11:05	270.6	270.6	270.6	270.6	0.00
11:08	270.6	270.6	270.6	270.6	0.00
11:11	270.6	270.6	270.6	270.6	0.00
11:14	270.6	270.6	270.6	270.6	0.00
11:17	270.6	270.6	270.6	270.6	0.00
11:20	278.7	278.7	278.7	278.7	2,031.00
11:23	278.7	278.7	278.7	278.7	0.00
11:26	278.7	278.7	278.7	278.7	0.00
11:29	278.7	278.7	278.7	278.7	0.00
11:32	278.7	278.7	278.7	278.7	0.00
11:35	278.7	278.7	278.7	278.7	156.00
11:38	278.8	278.8	278.8	278.8	2,333.00
11:41	278.8	278.8	278.8	278.8	0.00
11:44	278.8	278.8	278.8	278.8	0.00
11:47	278.8	278.8	278.8	278.8	2,715.00
11:50	278.8	278.8	278.8	278.8	0.00
11:53	278.8	278.8	278.8	278.8	0.00
11:56	278.8	278.8	278.8	278.8	0.00
11:59	278.8	278.8	278.8	278.8	0.00
12:02	278.8	278.8	278.8	278.8	0.00
12:05	285	285	285	285	3,189.00
12:08	280	280	280	280	560.00
12:11	280	280	280	280	0.00
12:14	280	280	280	280	0.00
12:17	280	280	280	280	0.00
12:20	280	280	280	280	0.00
12:23	280	280	280	280	0.00
12:26	281.9	281.9	281.9	281.9	662.00
12:29	281.9	281.9	281.9	281.9	0.00
12:32	281.9	281.9	281.9	281.9	0.00
12:35	281.9	281.9	281.9	281.9	0.00
12:38	281.9	281.9	281.9	281.9	0.00
12:41	281.9	281.9	281.9	281.9	0.00
12:44	281.9	281.9	281.9	281.9	0.00
12:47	281.9	281.9	281.9	281.9	0.00
12:50	281.9	281.9	281.9	281.9	0.00
12:53	281.9	281.9	281.9	281.9	0.00
12:56	281.9	281.9	281.9	281.9	0.00
12:59	281.9	281.9	281.9	281.9	0.00
13:02	281.9	281.9	281.9	281.9	0.00
13:05	281.9	281.9	281.9	281.9	0.00
13:08	280	280	280	280	8,114.00
13:11	280	280	280	280	0.00
13:14	280	280	280	280	0.00
13:17	280	280	280	280	0.00
13:20	280	280	280	280	0.00
13:23	280	280	280	280	0.00
13:26	285	285	285	285	570.00
13:29	285	285	285	285	0.00
13:32	284.9	284.9	284.9	284.9	3,207.00
13:35	284.9	284.9	284.9	284.9	0.00
13:38	284.9	284.9	284.9	284.9	0.00
13:41	285.9	285.9	285.9	285.9	3,968.00
13:44	285.9	285.9	285.9	285.9	0.00
13:47	285.9	285.9	285.9	285.9	0.00
13:50	285.9	285.9	285.9	285.9	0.00
13:53	285.9	285.9	285.9	285.9	0.00
13:56	285.9	285.9	285.9	285.9	0.00
13:59	285.9	285.9	285.9	285.9	0.00
14:02	285.9	285.9	285.9	285.9	0.00
14:05	285.1	285	285	285.1	4,951.00
14:08	285.9	285.1	285.1	285.9	3,120.00
14:11	285.9	285.9	285.9	285.9	634.00
14:14	285.9	285.9	285.9	285.9	100.00
14:17	286	286	286	286	952.00
14:20	286	286	286	286	0.00
14:23	286	286	286	286	0.00
14:26	286	286	286	286	1,175.00
14:29	286	286	286	286	0.00
14:32	286	286	286	286	0.00
14:35	286	286	286	286	0.00
14:38	286	286	286	286	0.00
14:41	286	286	286	286	0.00
14:44	285.5	285.5	285.5	285.5	628.00
14:47	285.5	285.5	285.5	285.5	0.00
14:50	285.5	285.5	285.5	285.5	0.00
14:53	285.5	285.5	285.5	285.5	0.00
14:56	285.5	285.5	285.5	285.5	0.00
14:59	281	281	281	281	1,992.00
15:02	281	281	281	281	0.00
15:05	285.5	282.6	285.5	282.6	10,442.00
15:14	282.6	282.6	282.6	282.6	0.00
15:17	282.6	282.6	282.6	282.6	0.00
15:20	282.6	282.6	282.6	282.6	0.00
15:23	281.7	281.7	281.7	281.7	2,549.00
15:26	281.9	281.9	281.9	281.9	2,523.00
15:29	281.9	281.9	281.9	281.9	0.00
15:32	284.4	284.4	284.4	284.4	929.00
15:35	284.4	284.4	284.4	284.4	0.00
15:38	284.4	284.4	284.4	284.4	0.00
15:41	284.4	284.4	284.4	284.4	0.00
15:44	284.4	284.4	284.4	284.4	0.00
15:47	281.7	281.7	281.7	281.7	1,608.00
15:50	281.7	281.7	281.7	281.7	6,772.00
15:53	280	280	280	280	3,458.00
15:56	280	280	280	280	0.00
15:59	280	280	280	280	0.00
16:02	280	280	280	280	0.00
16:05	280	280	280	280	48,258.00
16:08	280	280	280	280	0.00
16:11	280	280	280	280	0.00
16:14	280	280	280	280	0.00
16:17	280	280	280	280	0.00
16:20	280	280	280	280	0.00
16:23	280	280	280	280	0.00
16:26	280.1	280.1	280.1	280.1	1,252.00
16:29	280.1	280.1	280.1	280.1	2,784.00
16:32	280.1	280.1	280.1	280.1	0.00
16:35	280.1	280.1	280.1	280.1	1,254.00
16:38	280.1	280.1	280.1	280.1	0.00
16:41	280.1	280.1	280.1	280.1	0.00
16:44	280.1	280.1	280.1	280.1	0.00
16:47	280.1	280.1	280.1	280.1	0.00
16:50	280.1	280.1	280.1	280.1	30,617.00
16:53	280.1	280.1	280.1	280.1	0.00
16:56	280.1	280.1	280.1	280.1	0.00
16:59	280.1	280.1	280.1	280.1	0.00
17:02	280.1	280.1	280.1	280.1	0.00
17:05	280.1	280.1	280.1	280.1	1,789.00
17:08	280.1	280.1	280.1	280.1	0.00
17:11	280.1	280.1	280.1	280.1	0.00
17:14	280.1	280.1	280.1	280.1	0.00
17:17	280.1	280.1	280.1	280.1	0.00
17:20	280.1	280.1	280.1	280.1	0.00
17:23	280.1	280.1	280.1	280.1	1,313.00
17:26	280.1	280.1	280.1	280.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025 09:15	260.5	260.5	260.5	260.5	0.00
04.06.2025 09:45	260.5	260.5	-99.99	-99.99	0.00
04.06.2025 10:15	260.5	260.5	260.5	260.5	1,435.00
04.06.2025 10:45	260	258.9	258.9	260	32,320.00
04.06.2025 11:15	269.3	269.3	269.3	269.3	2,375.00
04.06.2025 11:45	269.3	269.3	269.3	269.3	0.00
04.06.2025 12:15	262	262	262	262	100,000.00
04.06.2025 12:45	262	262	262	262	0.00
04.06.2025 13:15	262	262	262	262	0.00
04.06.2025 13:45	262	262	262	262	0.00
04.06.2025 14:15	262	262	262	262	0.00
04.06.2025 14:45	255	255	255	255	2,269.00
04.06.2025 15:15	256	256	256	256	5,355.00
04.06.2025 15:45	256	256	256	256	0.00
04.06.2025 16:15	256	256	256	256	0.00
04.06.2025 16:45	256	256	256	256	0.00
04.06.2025 17:15	261.3	261.2	261.2	261.3	5,206.00
04.06.2025 17:45	261.3	256.3	256.3	261.3	5,149.00
05.06.2025 09:15	261.3	261.3	261.3	261.3	0.00
05.06.2025 09:45	261.3	261.3	-99.99	-99.99	0.00
05.06.2025 10:15	254	254	254	254	2.00
05.06.2025 10:45	261.3	261.3	261.3	261.3	2.00
05.06.2025 11:15	261.3	261.3	261.3	261.3	0.00
05.06.2025 11:45	264.8	264.8	264.8	264.8	473.00
05.06.2025 12:15	264.8	264.8	264.8	264.8	0.00
05.06.2025 12:45	264.8	264.8	264.8	264.8	0.00
05.06.2025 13:15	264.8	264.8	264.8	264.8	585.00
05.06.2025 13:45	264.8	264.8	264.8	264.8	0.00
05.06.2025 14:15	264.8	264.8	264.8	264.8	0.00
05.06.2025 14:45	265	256.4	265	256.4	20,668.00
05.06.2025 15:15	257	257	257	257	514.00
05.06.2025 15:45	257	257	257	257	0.00
05.06.2025 16:15	257	257	257	257	0.00
05.06.2025 16:45	257	257	257	257	0.00
05.06.2025 17:15	257	257	-99.99	-99.99	0.00
05.06.2025 17:45	278	267	275	267	8,202.00
08.06.2025 09:15	267	267	267	267	0.00
08.06.2025 09:45	267	267	-99.99	-99.99	0.00
08.06.2025 10:15	267	267	-99.99	-99.99	0.00
08.06.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2025 11:45	267	267	267	267	2,189.00
08.06.2025 12:15	267	267	267	267	0.00
08.06.2025 12:45	276.9	276.9	276.9	276.9	700.00
08.06.2025 13:15	276.9	276.9	276.9	276.9	0.00
08.06.2025 13:45	267	267	267	267	4,005.00
08.06.2025 14:15	275.4	275.4	275.4	275.4	550.00
08.06.2025 14:45	267	267	267	267	12,917.00
08.06.2025 15:15	267	267	267	267	0.00
08.06.2025 15:45	276	267	-99.99	-99.99	0.00
08.06.2025 16:15	272.8	268.3	268.3	268.3	472.00
08.06.2025 16:45	268.3	268.3	268.3	268.3	0.00
08.06.2025 17:15	268.3	268.3	268.3	268.3	0.00
08.06.2025 17:45	268.3	268.3	268.3	268.3	0.00
09.06.2025 09:15	268.3	268.3	268.3	268.3	0.00
09.06.2025 09:45	268.3	268.3	-99.99	-99.99	0.00
09.06.2025 10:15	268.3	268.3	-99.99	-99.99	0.00
09.06.2025 10:45	268.3	268.3	268.3	268.3	13.00
09.06.2025 11:15	268.3	268.3	268.3	268.3	0.00
09.06.2025 11:45	264.8	264.8	264.8	264.8	2,955.00
09.06.2025 12:15	264.8	264.8	264.8	264.8	7,030.00
09.06.2025 12:45	264.8	264.8	264.8	264.8	0.00
09.06.2025 13:15	264.8	264.8	264.8	264.8	0.00
09.06.2025 13:45	264.8	264.8	264.8	264.8	0.00
09.06.2025 14:15	264.8	264.8	264.8	264.8	0.00
09.06.2025 14:45	264.8	264.8	264.8	264.8	0.00
09.06.2025 15:15	264.8	264.8	264.8	264.8	0.00
09.06.2025 15:45	264.8	264.8	264.8	264.8	0.00
09.06.2025 16:15	264.8	264.8	264.8	264.8	0.00
09.06.2025 16:45	264.8	264.8	264.8	264.8	0.00
09.06.2025 17:15	267.5	267	267	267	2,670.00
09.06.2025 17:45	278	267	277.7	267	6,074.00
10.06.2025 09:15	267	267	267	267	0.00
10.06.2025 09:45	267	267	-99.99	-99.99	0.00
10.06.2025 10:15	285.9	267	275	275	67,332.00
10.06.2025 10:45	285	274.9	275	276.3	86,357.00
10.06.2025 11:15	276.3	270.6	276.3	270.6	6,947.00
10.06.2025 11:45	279	278.7	279	278.8	4,699.00
10.06.2025 12:15	285	278.8	278.8	280	13,464.00
10.06.2025 12:45	281.9	281.9	281.9	281.9	662.00
10.06.2025 13:15	280.1	280	280	280	13,179.00
10.06.2025 13:45	285.9	284.9	285	285.9	13,683.00
10.06.2025 14:15	285.9	285	285	285.1	12,219.00
10.06.2025 14:45	286	285.9	285.9	286	11,551.00
10.06.2025 15:15	285.5	281	281	282.6	12,792.00
10.06.2025 15:45	284.4	281.7	281.7	283.2	6,656.00
10.06.2025 16:15	281.7	280	281.7	280	103,323.00
10.06.2025 16:45	280.1	280	280	280.1	53,949.00
10.06.2025 17:15	280.5	280	280.1	280.1	62,017.00
10.06.2025 17:45	280.1	280	280.1	280.1	14,775.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.06.2024	232.34	221.51	224.76	223.58	38,989.00
16.06.2024	220.53	213.93	219.15	216.00	98,491.00
17.06.2024	220.23	211.76	214.13	214.32	42,927.00
18.06.2024	217.47	210.19	214.32	211.07	51,448.00
19.06.2024	216.19	202.81	206.94	209.70	207,767.00
20.06.2024	218.56	210.09	214.82	212.65	189,279.00
23.06.2024	220.43	216.69	217.57	218.56	4,113.00
24.06.2024	225.35	209.60	213.24	215.31	40,043.00
25.06.2024	220.72	211.67	211.67	216.29	982.00
26.06.2024	224.56	211.67	211.67	216.49	3,955.00
27.06.2024	220.72	211.67	211.67	216.00	25,444.00
30.06.2024	224.27	217.57	216.00	218.66	20,560.00
01.07.2024	225.35	213.83	223.97	218.56	6,028.00
02.07.2024	222.50	208.81	214.62	213.93	25,727.00
03.07.2024	212.65	206.74	210.68	208.91	465,788.00
04.07.2024	219.54	206.94	206.94	210.68	210,236.00
07.07.2024	220.33	215.70	210.68	219.44	15,747.00
08.07.2024	220.53	207.33	217.57	208.61	360,201.00
09.07.2024	217.47	206.94	208.71	209.89	542,911.00
10.07.2024	216.49	210.29	215.01	210.29	32,280.00
11.07.2024	217.38	212.65	215.41	213.63	58,244.00
14.07.2024	217.47	211.86	217.47	213.54	21,035.00
15.07.2024	223.09	217.18	217.57	217.97	13,047.00
16.07.2024	225.35	218.56	222.50	221.51	28,017.00
17.07.2024	231.26	222.99	226.43	226.53	37,626.00
18.07.2024	230.37	221.51	230.37	224.66	35,509.00
21.07.2024	230.17	218.56	230.17	221.02	16,892.00
22.07.2024	224.46	218.56	224.46	218.56	29,145.00
23.07.2024	224.37	218.75	223.97	219.64	36,232.00
24.07.2024	224.27	224.07	224.27	224.17	1,150.00
25.07.2024	224.46	220.53	224.46	221.12	11,758.00
28.07.2024	224.46	217.67	224.46	221.31	1,097.00
29.07.2024	229.39	218.16	224.46	223.38	15,047.00
30.07.2024	228.80	220.23	228.80	221.61	2,137.00
31.07.2024	223.38	217.28	221.61	219.34	16,799.00
01.08.2024	223.38	219.34	222.50	221.81	39,938.00
04.08.2024	221.81	221.81	221.81	221.81	362.00
05.08.2024	220.53	212.65	213.63	216.59	32,239.00
06.08.2024	220.33	216.39	220.33	218.06	12,152.00
07.08.2024	235.49	219.54	220.33	224.66	22,389.00
08.08.2024	233.03	225.65	230.17	228.11	37,728.00
11.08.2024	240.22	213.83	233.32	230.57	3,497.00
12.08.2024	236.28	225.25	236.28	228.21	13,668.00
14.08.2024	234.60	230.37	233.32	231.55	3,655.00
15.08.2024	239.23	231.36	239.23	232.83	17,363.00
18.08.2024	242.09	227.81	238.25	232.93	7,857.00
19.08.2024	234.31	229.58	234.31	231.55	1,473.00
20.08.2024	237.07	237.07	237.07	237.07	1,599.00
21.08.2024	240.22	236.08	240.22	236.47	20,803.00
22.08.2024	258.13	241.20	241.20	254.79	47,492.00
25.08.2024	268.77	255.08	255.57	266.01	63,082.00
26.08.2024	275.66	263.75	269.06	266.90	18,823.00
27.08.2024	279.60	262.76	272.70	267.68	13,373.00
28.08.2024	272.61	263.84	272.61	268.27	3,432.00
29.08.2024	269.75	255.97	269.75	260.30	12,394.00
01.09.2024	260.30	236.28	260.30	240.61	49,609.00
02.09.2024	245.14	229.39	240.61	230.86	21,812.00
03.09.2024	231.95	219.44	231.95	219.64	73,298.00
04.09.2024	224.96	214.62	224.96	214.91	58,645.00
05.09.2024	233.52	214.62	214.72	218.56	41,974.00
08.09.2024	223.87	216.39	223.87	221.12	18,562.00
09.09.2024	221.41	215.60	221.12	217.08	12,545.00
10.09.2024	223.48	218.56	222.40	219.64	11,300.00
11.09.2024	224.46	219.34	224.46	220.33	10,340.00
12.09.2024	223.97	221.51	223.48	222.20	16,232.00
15.09.2024	230.86	224.76	227.52	225.65	13,224.00
16.09.2024	226.33	226.33	226.33	225.94	346.00
17.09.2024	226.43	220.03	226.43	225.55	326.00
18.09.2024	234.80	225.94	231.06	227.32	9,308.00
19.09.2024	229.39	219.44	229.39	221.81	15,011.00
22.09.2024	226.43	219.54	226.43	223.38	624.00
23.09.2024	226.43	225.74	226.43	225.55	624.00
24.09.2024	225.45	220.13	220.13	221.41	10,192.00
25.09.2024	227.22	215.80	226.73	217.08	74,832.00
26.09.2024	224.37	213.63	222.40	213.63	67,887.00
29.09.2024	222.99	213.63	213.63	216.98	11,764.00
30.09.2024	225.65	216.59	222.30	219.74	14,726.00
01.10.2024	226.43	220.53	220.53	223.48	22,094.00
06.10.2024	230.37	223.48	223.48	225.05	5,645.00
07.10.2024	230.57	221.51	230.57	225.05	5,270.00
08.10.2024	230.27	223.58	230.27	227.22	8,777.00
09.10.2024	238.94	226.43	230.37	229.58	25,379.00
10.10.2024	235.19	235.19	235.19	235.19	1,225.00
13.10.2024	240.22	228.21	240.22	234.11	24,619.00
14.10.2024	235.79	230.37	234.11	232.14	2,118.00
15.10.2024	237.75	232.14	237.75	232.54	11,107.00
20.10.2024	235.29	229.98	229.98	234.90	23,022.00
21.10.2024	240.12	235.29	239.23	236.57	9,167.00
22.10.2024	237.26	235.69	237.26	236.77	4,246.00
27.10.2024	240.12	236.28	240.12	237.56	25,840.00
28.10.2024	238.05	233.42	237.56	236.28	25,805.00
29.10.2024	245.14	237.95	240.02	238.74	138,602.00
30.10.2024	244.65	231.06	244.65	236.08	52,215.00
31.10.2024	242.58	237.46	241.79	239.72	19,473.00
03.11.2024	243.86	232.73	243.86	241.40	8,658.00
04.11.2024	254.88	247.11	247.11	250.36	10,676.00
05.11.2024	260.40	241.79	259.91	243.76	49,069.00
06.11.2024	253.80	243.17	249.08	247.50	16,664.00
07.11.2024	253.51	242.18	253.51	243.17	40,893.00
10.11.2024	254.98	241.99	249.08	242.68	17,956.00
11.11.2024	251.05	242.97	248.09	248.09	44,189.00
12.11.2024	258.92	249.08	254.10	252.33	39,789.00
13.11.2024	256.95	252.23	256.95	252.33	37,946.00
14.11.2024	258.43	244.15	258.43	246.81	10,525.00
17.11.2024	252.03	243.17	252.03	246.22	17,920.00
18.11.2024	248.09	239.23	248.09	244.06	17,298.00
19.11.2024	255.97	243.46	249.96	249.77	16,162.00
20.11.2024	254.98	240.22	254.98	241.00	76,244.00
21.11.2024	246.71	243.17	244.15	245.63	2,329.00
24.11.2024	258.82	250.06	250.06	251.44	12,296.00
25.11.2024	260.00	251.14	253.01	254.10	157,025.00
26.11.2024	259.81	247.89	247.99	257.94	232,727.00
27.11.2024	280.88	255.87	257.94	256.76	63,068.00
28.11.2024	264.43	260.79	260.89	261.28	3,909.00
01.12.2024	275.56	260.89	275.56	262.86	17,629.00
02.12.2024	267.78	259.91	267.78	262.96	46,348.00
03.12.2024	279.40	265.81	266.80	276.74	77,179.00
04.12.2024	300.27	280.58	280.58	284.81	224,163.00
05.12.2024	285.50	265.81	284.81	271.42	25,028.00
08.12.2024	281.37	278.02	278.02	280.09	3,276.00
09.12.2024	287.47	276.54	287.47	278.12	19,569.00
10.12.2024	287.37	283.04	284.81	283.73	3,183.00
11.12.2024	283.63	283.63	283.73	283.63	392.00
12.12.2024	285.50	285.40	285.50	285.50	36,568.00
15.12.2024	285.50	285.31	285.50	285.50	39,887.00
16.12.2024	285.50	275.66	285.50	279.20	29,597.00
17.12.2024	283.44	275.66	279.20	278.32	29,545.00
18.12.2024	283.53	282.84	283.53	282.84	62,016.00
19.12.2024	282.84	281.56	282.84	282.06	675.00
22.12.2024	284.52	282.45	282.55	284.12	43,400.00
23.12.2024	291.41	280.58	284.52	284.42	43,739.00
24.12.2024	287.47	280.58	285.50	286.29	101,010.00
25.12.2024	289.44	283.44	289.44	285.90	5,486.00
26.12.2024	285.40	280.58	285.90	282.94	27,021.00
29.12.2024	282.94	282.84	282.94	282.84	750.00
30.12.2024	282.94	269.75	282.94	275.56	58,235.00
31.12.2024	280.68	276.54	280.19	279.50	64,787.00
01.01.2025	282.55	268.77	282.55	271.23	37,933.00
02.01.2025	277.82	272.70	277.82	273.29	7,317.00
05.01.2025	279.60	274.67	279.60	276.25	56,577.00
06.01.2025	289.44	274.18	279.60	278.02	74,504.00
07.01.2025	284.52	273.69	284.52	274.38	5,335.00
08.01.2025	281.17	265.81	281.07	269.95	8,574.00
09.01.2025	276.35	273.49	275.66	273.69	8,945.00
12.01.2025	277.63	277.33	277.63	277.43	705.00
13.01.2025	277.43	270.74	277.43	273.00	11,892.00
14.01.2025	289.34	276.45	276.45	285.50	38,766.00
15.01.2025	289.44	287.37	289.44	288.36	871.00
16.01.2025	288.36	287.47	288.36	287.47	3,110.00
19.01.2025	299.29	287.47	288.46	294.07	60,454.00
20.01.2025	295.35	284.12	295.35	288.36	27,833.00
21.01.2025	298.10	289.64	294.36	295.35	38,740.00
22.01.2025	324.59	295.25	302.34	306.57	208,590.00
23.01.2025	313.95	298.60	313.95	309.23	53,217.00
26.01.2025	315.04	298.30	312.08	309.62	44,865.00
27.01.2025	310.11	295.25	309.13	299.38	39,622.00
28.01.2025	303.72	288.16	299.38	294.56	16,047.00
29.01.2025	301.65	301.65	301.65	297.12	249.00
30.01.2025	304.21	290.72	304.21	296.63	15,005.00
02.02.2025	303.81	290.42	303.81	294.56	4,162.00
03.02.2025	300.07	289.74	298.30	293.08	21,247.00
04.02.2025	299.29	297.12	299.29	298.40	3,377.00
05.02.2025	310.61	299.78	305.19	304.70	31,957.00
06.02.2025	309.70	303.20	308.90	304.30	68,692.00
09.02.2025	307.50	299.80	306.00	304.60	1,073.00
10.02.2025	307.00	304.20	307.00	305.90	17,624.00
11.02.2025	313.30	299.00	313.30	299.90	100,605.00
12.02.2025	307.30	295.00	307.30	298.20	22,134.00
13.02.2025	304.80	298.10	302.00	302.10	31,625.00
16.02.2025	311.90	305.00	305.00	308.10	40,558.00
17.02.2025	310.50	300.90	310.50	305.60	31,329.00
18.02.2025	312.00	307.00	312.00	309.60	2,929.00
19.02.2025	312.00	301.50	309.60	305.10	14,240.00
20.02.2025	312.00	301.00	312.00	301.30	41,017.00
23.02.2025	311.50	294.10	308.00	301.10	21,013.00
24.02.2025	308.00	298.20	307.00	303.20	8,713.00
25.02.2025	306.40	305.00	303.20	305.30	1,750.00
26.02.2025	308.00	302.10	308.00	302.20	12,310.00
27.02.2025	308.00	300.00	308.00	305.30	37,915.00
02.03.2025	305.30	301.30	305.30	303.30	813.00
03.03.2025	310.00	300.00	300.00	302.30	26,448.00
04.03.2025	309.70	295.00	309.70	298.80	25,430.00
05.03.2025	306.00	302.00	306.00	304.60	4,265.00
06.03.2025	307.50	299.00	307.50	299.80	18,791.00
09.03.2025	307.00	304.70	307.00	305.10	1,769.00
10.03.2025	310.00	293.10	310.00	299.20	9,391.00
11.03.2025	304.00	294.00	304.00	297.10	560.00
12.03.2025	304.30	303.00	304.30	303.50	1,148.00
13.03.2025	309.90	299.00	304.00	304.20	10,051.00
16.03.2025	304.20	294.90	304.20	297.20	8,633.00
17.03.2025	298.80	296.50	296.50	296.50	16,147.00
18.03.2025	299.90	293.00	296.50	294.40	15,250.00
19.03.2025	300.00	284.00	300.00	287.50	9,756.00
20.03.2025	291.00	281.00	291.00	281.60	39,536.00
23.03.2025	288.70	273.00	288.40	275.10	23,717.00
24.03.2025	281.80	274.30	281.80	276.20	11,154.00
25.03.2025	286.10	280.00	282.90	280.80	4,471.00
26.03.2025	294.30	287.80	287.80	290.40	40,736.00
27.03.2025	297.40	286.00	297.40	292.70	343.00
30.03.2025	297.90	285.10	297.90	286.30	25,005.00
31.03.2025	291.00	275.00	291.00	281.80	17,810.00
01.04.2025	288.70	280.00	288.70	280.70	23,245.00
02.04.2025	287.50	277.20	287.50	280.90	7,343.00
03.04.2025	290.20	273.10	281.00	278.30	13,984.00
06.04.2025	279.30	260.00	278.30	267.70	18,566.00
07.04.2025	274.30	254.00	274.30	259.50	23,810.00
08.04.2025	265.80	253.30	265.80	258.00	5,086.00
09.04.2025	271.30	264.00	258.00	267.30	1,617.00
10.04.2025	285.80	270.00	273.80	273.80	4,212.00
14.04.2025	280.00	280.00	280.00	280.00	1,193.00
15.04.2025	280.00	278.00	280.00	280.00	132.00
16.04.2025	280.00	280.00	280.00	280.00	1,633.00
17.04.2025	280.00	275.00	280.00	276.00	12,782.00
20.04.2025	280.00	274.10	280.00	276.00	8,117.00
21.04.2025	279.90	272.00	279.90	273.70	4,790.00
22.04.2025	276.10	272.00	273.70	272.10	5,858.00
23.04.2025	286.00	274.00	278.70	279.90	22,083.00
24.04.2025	294.90	286.70	286.70	292.70	12,930.00
27.04.2025	295.00	295.00	295.00	293.20	164.00
28.04.2025	295.00	274.00	295.00	284.70	6,251.00
29.04.2025	280.00	280.00	284.70	283.90	114.00
04.05.2025	291.90	279.00	285.00	284.00	7,305.00
05.05.2025	294.20	283.70	294.20	286.50	196.00
06.05.2025	292.00	292.00	292.00	292.00	5,783.00
07.05.2025	292.00	282.10	292.00	289.00	16,180.00
08.05.2025	293.00	277.00	290.00	293.00	98,569.00
11.05.2025	300.00	299.00	299.00	299.90	1,904.00
12.05.2025	300.10	289.90	299.90	296.70	35,426.00
13.05.2025	298.00	290.60	298.00	292.20	2,093.00
14.05.2025	292.00	289.80	292.20	290.20	8,465.00
15.05.2025	290.20	288.00	290.20	289.30	1,126.00
18.05.2025	297.00	282.10	297.00	283.70	1,053.00
19.05.2025	278.10	278.10	283.70	282.40	157.00
20.05.2025	291.90	273.00	273.00	279.30	11,636.00
21.05.2025	290.50	276.00	290.50	281.80	344.00
22.05.2025	275.00	273.40	281.80	274.90	1,917.00
25.05.2025	273.50	270.10	274.90	272.40	13,874.00
26.05.2025	276.00	262.10	272.40	264.70	29,171.00
27.05.2025	268.00	260.00	260.00	263.80	3,039.00
28.05.2025	273.40	262.00	263.80	262.20	5,020.00
29.05.2025	272.00	271.80	262.20	272.00	7,472.00
03.06.2025	270.00	255.00	258.40	260.50	18,541.00
04.06.2025	269.30	255.00	260.50	261.30	61,517.00
05.06.2025	275.00	254.00	254.00	267.00	12,489.00
08.06.2025	276.90	267.00	267.00	268.30	10,451.00
09.06.2025	270.20	264.80	268.30	267.00	8,526.00
10.06.2025	286.00	270.60	275.00	280.10	276,917.00
10.06.2025	286.00	267.00	-99.99	286.00	0.00

צרו איתנו קשר *5988