גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 27.05.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אוברסיז

OVERSEAS

מניה 1139617 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
04:51	581.9	581.9	581.9	581.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.05.2026 09:15	555.1	555.1	555.1	555.1	0.00
19.05.2026 09:45	555.1	555.1	-99.99	-99.99	0.00
19.05.2026 10:15	583	558	583	562	252,935.00
19.05.2026 10:45	583	569.7	569.7	578.4	206,541.00
19.05.2026 11:15	580.5	573	578	576.8	153,119.00
19.05.2026 11:45	580.2	570	580.2	580	49,905.00
19.05.2026 12:15	580.3	579	580	579	162,914.00
19.05.2026 12:45	583	580.3	580.3	583	267,866.00
19.05.2026 13:15	582.9	573	580	582.8	215,488.00
19.05.2026 13:45	582	582	582	582	1,798.00
19.05.2026 14:15	572	572	572	572	4,518.00
19.05.2026 14:45	569.7	569.7	569.7	569.7	438.00
19.05.2026 15:15	577	571.6	577	577	122,600.00
19.05.2026 15:45	577	577	577	577	55,761.00
19.05.2026 16:15	583	570	577	570.1	49,253.00
19.05.2026 16:45	577	565	577	575.3	41,168.00
19.05.2026 17:15	576	576	576	576	5.00
19.05.2026 17:45	585	560	560	560	262,735.00
20.05.2026 09:15	560	560	560	560	0.00
20.05.2026 09:45	560	560	-99.99	-99.99	0.00
20.05.2026 10:15	584	560	560	584	1,479.00
20.05.2026 10:45	584	584	584	584	0.00
20.05.2026 11:15	571.2	558	558	571.2	8,915.00
20.05.2026 11:45	571.2	571.2	571.2	571.2	0.00
20.05.2026 12:15	560.9	560.9	560.9	560.9	7,656.00
20.05.2026 12:45	569.3	569.3	569.3	569.3	1,662.00
20.05.2026 13:15	569.3	569.3	569.3	569.3	0.00
20.05.2026 13:45	569.3	569.3	569.3	569.3	0.00
20.05.2026 14:15	569.3	569.3	569.3	569.3	0.00
20.05.2026 14:45	569.5	563.7	563.7	569.5	1,584.00
20.05.2026 15:15	568.6	555.1	559.2	568.6	10,519.00
20.05.2026 15:45	566.9	557	557	566.9	11,531.00
20.05.2026 16:15	562.4	555	556.8	555	8,750.00
20.05.2026 16:45	559.9	552.6	559.6	559.8	7,356.00
20.05.2026 17:15	560	552.4	552.4	560	3,086.00
20.05.2026 17:45	560	540	558.5	558.5	12,996.00
25.05.2026 09:15	558.5	558.5	558.5	558.5	0.00
25.05.2026 09:45	583	558.5	-99.99	-99.99	0.00
25.05.2026 10:15	583	580	582	582	582.00
25.05.2026 10:45	573.4	559	559	573.4	3,585.00
25.05.2026 11:15	578.6	549	561.6	578	42,970.00
25.05.2026 11:45	576	576	576	576	5,304.00
25.05.2026 12:15	561.5	561.5	561.5	561.5	656.00
25.05.2026 12:45	576	565	565	575.7	10,078.00
25.05.2026 13:15	575.7	575.7	575.7	575.7	0.00
25.05.2026 13:45	575.7	575.7	575.7	575.7	0.00
25.05.2026 14:15	575.7	575.7	575.7	575.7	0.00
25.05.2026 14:45	575.7	575.7	575.7	575.7	0.00
25.05.2026 15:15	575.7	575.7	575.7	575.7	0.00
25.05.2026 15:45	560	554.4	554.4	560	1,707.00
25.05.2026 16:15	577	577	577	577	29,871.00
25.05.2026 16:45	574	573.9	573.9	573.9	4,809.00
25.05.2026 17:15	573.9	573.9	573.9	573.9	0.00
25.05.2026 17:45	576	573.9	576	576	10,010.00
26.05.2026 09:15	576	576	576	576	0.00
26.05.2026 09:45	576	576	-99.99	-99.99	0.00
26.05.2026 10:15	583.9	576	583.9	583.9	443.00
26.05.2026 10:45	584	584	584	584	800.00
26.05.2026 11:15	584	584	584	584	0.00
26.05.2026 11:45	584	584	584	584	0.00
26.05.2026 12:15	584	584	584	584	0.00
26.05.2026 12:45	584	584	584	584	0.00
26.05.2026 13:15	584	584	584	584	0.00
26.05.2026 13:45	584	584	584	584	0.00
26.05.2026 14:15	584	584	584	584	0.00
26.05.2026 14:45	584	584	584	584	0.00
26.05.2026 15:15	584	584	584	584	0.00
26.05.2026 15:45	583	569.4	583	583	39,239.00
26.05.2026 16:15	583	583	583	583	0.00
26.05.2026 16:45	583	583	583	583	0.00
26.05.2026 17:15	580	570	570	580	3,747.00
26.05.2026 17:45	582	581.9	581.9	581.9	10,253.00
27.05.2026 09:15	581.9	581.9	581.9	581.9	0.00
27.05.2026 09:45	581.9	581.9	-99.99	-99.99	0.00
27.05.2026 10:15	582.8	582.8	582.8	582.8	5.00
27.05.2026 10:45	582.7	581.9	581.9	582.7	236,304.00
27.05.2026 11:15	582.7	582.7	582.7	582.7	0.00
27.05.2026 11:45	582.7	582.7	582.7	582.7	0.00
27.05.2026 12:15	582.7	582.7	582.7	582.7	0.00
27.05.2026 12:45	582.7	582.7	582.7	582.7	0.00
27.05.2026 13:15	582.7	582.7	582.7	582.7	0.00
27.05.2026 13:45	582.7	582.7	582.7	582.7	0.00
27.05.2026 14:15	582.7	582.7	582.7	582.7	0.00
27.05.2026 14:45	582.7	582.7	582.7	582.7	0.00
27.05.2026 15:15	582.7	582.7	582.7	582.7	0.00
27.05.2026 15:45	582.7	582.7	582.7	582.7	0.00
27.05.2026 16:15	582.7	582.7	582.7	582.7	0.00
27.05.2026 16:45	582.7	582.7	582.7	582.7	0.00
27.05.2026 17:15	582.7	582.7	-99.99	-99.99	0.00
27.05.2026 17:45	582.7	581.9	581.9	581.9	6,738.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2025	420.23	420.23	420.23	420.23	2,063.00
03.06.2025	420.23	398.09	420.23	411.75	35,863.00
04.06.2025	411.75	411.75	411.75	411.75	204.00
05.06.2025	411.75	396.20	411.75	403.46	3,860.00
08.06.2025	403.46	403.46	403.46	403.46	488.00
09.06.2025	403.18	389.61	403.46	399.97	8,627.00
10.06.2025	399.97	399.97	399.97	399.97	321.00
11.06.2025	399.97	381.60	399.97	387.25	7,981.00
12.06.2025	385.93	367.47	387.25	385.93	47,222.00
15.06.2025	405.16	385.84	385.93	395.73	965.00
16.06.2025	419.29	395.73	395.73	404.78	3,830.00
17.06.2025	424.00	404.02	424.00	408.64	3,773.00
18.06.2025	408.64	407.04	408.64	408.55	5,843.00
19.06.2025	408.55	405.16	408.55	407.13	7,101.00
22.06.2025	407.13	406.85	407.13	406.85	3,567.00
23.06.2025	406.85	400.54	406.85	406.57	7,163.00
24.06.2025	406.57	406.47	406.57	406.57	3,511.00
25.06.2025	406.57	406.57	406.57	406.57	3,602.00
26.06.2025	428.62	424.00	424.00	428.33	16,390.00
29.06.2025	428.24	428.15	428.33	428.15	2,212.00
30.06.2025	427.20	425.79	428.15	425.88	3,585.00
01.07.2025	424.00	423.06	425.88	423.25	4,183.00
02.07.2025	423.06	414.58	423.25	420.98	6,687.00
03.07.2025	420.98	412.13	420.98	419.10	19,227.00
06.07.2025	417.40	417.22	419.10	417.31	2,665.00
07.07.2025	416.18	416.18	417.31	416.18	2,928.00
08.07.2025	416.18	402.14	416.18	402.33	3,926.00
09.07.2025	401.95	391.02	401.95	400.54	18,288.00
10.07.2025	398.28	394.70	398.28	395.45	4,288.00
13.07.2025	393.47	387.25	393.47	391.87	6,356.00
14.07.2025	395.73	388.20	395.73	395.17	4,183.00
15.07.2025	395.17	388.76	395.17	393.47	25,368.00
16.07.2025	391.87	388.20	393.47	391.40	1,719.00
17.07.2025	389.14	388.48	391.40	388.76	11,695.00
20.07.2025	387.25	383.67	387.25	384.62	25,933.00
21.07.2025	386.31	380.66	386.31	383.96	7,093.00
22.07.2025	383.96	376.23	383.96	383.96	14,811.00
23.07.2025	383.96	383.86	383.96	383.96	13,357.00
24.07.2025	386.31	386.31	383.96	386.31	6,792.00
27.07.2025	386.12	385.18	386.31	386.12	7,029.00
28.07.2025	386.31	386.12	386.12	386.31	11,113.00
29.07.2025	391.02	386.31	386.31	390.65	414,392.00
30.07.2025	416.46	390.65	390.65	407.42	8,677.00
31.07.2025	407.42	407.42	407.42	407.42	1,052.00
04.08.2025	407.98	407.42	407.42	407.98	9,498.00
05.08.2025	416.46	390.08	407.98	408.64	2,842.00
06.08.2025	443.88	408.64	408.64	424.66	6,994.00
07.08.2025	424.94	415.61	424.66	419.01	9,468.00
10.08.2025	431.35	417.50	431.35	424.66	7,843.00
11.08.2025	426.83	414.58	424.66	421.93	19,585.00
12.08.2025	426.83	414.58	421.93	415.61	24,372.00
13.08.2025	432.41	409.24	415.61	418.22	28,990.00
14.08.2025	437.23	411.17	418.22	426.42	11,805.00
17.08.2025	437.23	435.30	437.23	436.08	6,467.00
18.08.2025	433.18	432.99	436.08	432.99	3,381.00
19.08.2025	437.33	432.99	432.99	437.14	48,770.00
20.08.2025	437.14	437.04	437.14	437.04	16,931.00
21.08.2025	437.04	425.65	437.04	432.79	2,733.00
24.08.2025	443.99	430.29	432.79	442.25	11,614.00
25.08.2025	442.25	424.98	442.25	438.10	9,660.00
26.08.2025	438.01	429.03	438.10	436.08	2,741.00
27.08.2025	436.08	435.30	436.08	435.59	295.00
28.08.2025	435.30	434.34	435.59	434.53	4,736.00
31.08.2025	452.68	429.71	452.68	441.39	2,938.00
01.09.2025	440.71	435.30	441.39	438.59	1,064.00
02.09.2025	458.37	438.59	438.59	449.49	12,059.00
03.09.2025	456.06	447.56	449.49	453.84	2,560.00
04.09.2025	453.84	432.02	453.84	447.37	3,014.00
07.09.2025	451.91	447.37	451.91	451.42	5,027.00
08.09.2025	453.64	434.24	451.42	447.27	3,670.00
09.09.2025	455.57	447.27	455.57	455.38	3,399.00
10.09.2025	455.38	455.38	455.38	455.38	168.00
11.09.2025	455.38	455.38	455.38	455.38	103.00
14.09.2025	455.38	455.38	455.38	455.38	20.00
15.09.2025	452.87	452.87	455.38	452.87	1,897.00
16.09.2025	452.87	432.02	452.87	441.96	11,861.00
17.09.2025	449.59	416.10	449.59	428.74	14,524.00
18.09.2025	426.62	426.62	426.62	426.62	7,016.00
21.09.2025	449.20	415.32	426.62	425.46	10,791.00
25.09.2025	423.72	406.54	423.72	414.84	5,978.00
28.09.2025	413.88	410.69	414.84	413.20	4,604.00
29.09.2025	443.70	411.17	413.20	412.53	22,705.00
30.09.2025	444.76	414.55	414.55	428.26	12,804.00
05.10.2025	446.89	417.16	428.55	432.60	180,851.00
08.10.2025	448.82	432.60	432.60	437.04	14,109.00
09.10.2025	452.68	432.89	452.68	437.62	37,927.00
12.10.2025	451.81	434.34	450.75	439.65	25,457.00
15.10.2025	453.64	429.51	439.65	441.67	16,929.00
16.10.2025	455.57	448.24	451.91	453.64	299,989.00
19.10.2025	455.57	446.50	455.57	450.36	27,394.00
20.10.2025	455.57	443.99	450.36	451.23	3,637.00
21.10.2025	464.84	448.82	451.23	453.93	26,703.00
22.10.2025	463.20	453.93	453.93	463.20	1,701.00
23.10.2025	496.79	463.20	463.20	482.79	40,131.00
26.10.2025	483.95	482.60	482.79	483.56	5,996.00
27.10.2025	487.33	485.98	483.56	487.23	2,094.00
28.10.2025	487.43	486.17	487.23	487.43	64,550.00
29.10.2025	501.81	482.60	487.43	490.51	15,305.00
30.10.2025	500.94	480.86	490.51	494.37	4,942.00
02.11.2025	516.28	494.37	494.37	501.90	48,342.00
03.11.2025	511.55	485.98	501.90	503.54	8,961.00
04.11.2025	503.35	502.68	503.35	502.87	5,173.00
05.11.2025	512.42	492.25	502.87	500.17	81,806.00
06.11.2025	505.76	497.08	497.08	505.76	64,363.00
09.11.2025	511.46	505.09	505.76	508.95	2,020.00
10.11.2025	521.11	480.96	508.95	495.63	27,488.00
11.11.2025	513.68	485.59	495.63	495.05	10,201.00
12.11.2025	511.55	480.67	495.05	502.19	17,635.00
13.11.2025	511.46	486.94	502.19	495.53	11,646.00
16.11.2025	503.74	495.53	495.53	499.78	7,452.00
17.11.2025	508.66	499.78	499.78	502.10	1,941.00
18.11.2025	521.21	502.10	502.10	513.49	171,420.00
19.11.2025	521.11	504.61	513.49	512.71	10,574.00
20.11.2025	530.86	512.52	512.71	515.99	17,440.00
23.11.2025	514.45	514.45	515.99	514.45	928.00
24.11.2025	514.64	512.42	514.45	513.87	5,992.00
25.11.2025	537.16	513.87	537.16	528.65	8,979.00
26.11.2025	538.14	516.71	528.35	531.58	16,212.00
27.11.2025	536.08	512.31	531.58	529.92	13,803.00
30.11.2025	533.15	529.92	529.92	532.66	40,213.00
01.12.2025	532.27	532.17	532.66	532.27	11,123.00
02.12.2025	554.77	490.19	532.27	538.33	38,159.00
03.12.2025	545.96	512.40	538.33	527.47	25,359.00
04.12.2025	554.77	529.33	554.77	542.74	33,644.00
07.12.2025	557.61	542.64	542.74	551.44	28,452.00
08.12.2025	557.02	538.43	551.44	547.43	14,491.00
09.12.2025	552.91	533.24	547.43	545.18	19,769.00
10.12.2025	556.73	545.18	545.18	555.75	10,818.00
11.12.2025	554.77	523.95	555.75	540.29	40,507.00
14.12.2025	552.72	521.21	540.29	547.63	8,305.00
15.12.2025	556.53	544.01	547.63	553.20	4,939.00
16.12.2025	564.55	553.20	553.20	564.26	16,436.00
17.12.2025	566.51	544.69	564.26	557.80	36,161.00
18.12.2025	577.27	566.51	577.27	567.10	14,421.00
21.12.2025	575.32	575.22	567.10	575.32	1,526.00
22.12.2025	582.17	563.67	575.32	580.50	6,254.00
23.12.2025	581.87	580.21	580.50	580.70	5,634.00
24.12.2025	585.10	580.70	580.70	584.12	2,194.00
25.12.2025	587.06	584.12	584.12	585.88	13,090.00
28.12.2025	587.06	562.60	585.88	573.85	21,023.00
29.12.2025	587.06	528.35	573.85	550.56	155,369.00
30.12.2025	584.42	558.68	567.49	575.90	10,401.00
31.12.2025	585.79	575.90	575.90	583.14	6,177.00
01.01.2026	601.73	567.49	601.73	585.30	16,133.00
05.01.2026	595.37	585.30	585.30	594.79	25,498.00
06.01.2026	599.68	577.27	594.79	591.56	107,331.00
07.01.2026	596.74	579.43	591.56	593.12	17,725.00
08.01.2026	594.89	577.27	594.89	583.14	25,225.00
09.01.2026	598.80	569.64	583.14	596.84	26,470.00
12.01.2026	596.84	594.30	596.84	594.98	3,486.00
13.01.2026	594.89	581.19	594.98	586.08	5,684.00
14.01.2026	587.06	567.49	586.08	568.47	754,667.00
15.01.2026	587.06	559.96	568.47	560.74	33,225.00
16.01.2026	584.12	554.38	560.74	569.64	14,072.00
19.01.2026	577.27	553.89	572.38	562.11	13,673.00
20.01.2026	567.49	549.88	562.11	552.42	254,750.00
21.01.2026	567.39	537.35	552.42	547.53	188,519.00
22.01.2026	566.41	540.09	566.41	555.85	19,916.00
23.01.2026	567.49	543.03	566.51	560.74	5,748.00
26.01.2026	567.49	544.99	567.49	563.28	6,086.00
27.01.2026	563.28	545.96	563.28	553.69	528,908.00
28.01.2026	552.72	549.88	549.88	551.35	5,972.00
29.01.2026	566.41	528.35	551.35	544.50	31,598.00
30.01.2026	562.50	543.03	544.50	556.43	7,835.00
02.02.2026	552.81	552.81	556.43	552.81	37,017.00
03.02.2026	552.81	541.76	552.81	550.17	68,670.00
04.02.2026	562.60	524.34	562.60	539.60	56,955.00
05.02.2026	556.73	524.54	539.60	524.54	30,211.00
06.02.2026	543.81	524.54	524.54	540.09	1,409.00
09.02.2026	551.83	525.03	540.09	541.37	17,292.00
10.02.2026	546.94	530.02	541.37	541.17	22,750.00
11.02.2026	552.62	535.59	541.17	543.42	11,374.00
12.02.2026	543.42	534.71	543.42	540.29	3,718.00
13.02.2026	543.03	528.35	540.29	541.85	2,977.00
16.02.2026	545.96	541.85	545.96	544.01	6,629.00
17.02.2026	552.72	518.96	544.01	548.12	8,216.00
18.02.2026	548.12	538.14	548.12	541.66	10,392.00
19.02.2026	552.72	525.42	541.66	528.55	19,299.00
20.02.2026	539.90	528.35	539.90	533.73	4,495.00
23.02.2026	533.73	513.68	533.73	521.31	15,125.00
24.02.2026	552.72	510.74	521.31	523.46	2,497.00
25.02.2026	533.24	509.86	513.68	517.69	12,811.00
26.02.2026	517.69	499.00	517.69	500.08	126,502.00
27.02.2026	533.15	493.13	533.15	508.78	47,616.00
02.03.2026	543.03	499.00	532.27	518.76	57,775.00
04.03.2026	518.57	499.98	518.76	504.48	92,666.00
05.03.2026	536.47	498.90	504.48	516.02	114,586.00
06.03.2026	537.55	494.11	537.55	497.43	151,331.00
09.03.2026	516.51	494.11	516.51	504.18	8,016.00
10.03.2026	515.93	512.11	515.93	514.95	2,160.00
11.03.2026	514.95	489.31	514.95	507.51	14,762.00
12.03.2026	507.51	489.22	507.51	496.85	17,929.00
13.03.2026	517.59	489.22	496.85	506.73	9,445.00
16.03.2026	518.47	499.00	506.73	509.76	7,332.00
17.03.2026	568.66	519.94	519.94	540.09	150,606.00
18.03.2026	543.03	528.35	540.09	538.72	17,846.00
19.03.2026	542.05	529.04	538.72	538.43	7,152.00
20.03.2026	568.66	528.35	552.81	561.72	128,161.00
23.03.2026	568.57	547.92	568.47	559.27	16,326.00
24.03.2026	568.66	553.30	559.27	567.39	8,020.00
25.03.2026	581.41	567.39	567.39	580.42	9,387.00
26.03.2026	616.94	554.56	580.42	568.58	11,239.00
27.03.2026	582.40	568.58	568.58	577.16	5,340.00
30.03.2026	592.17	572.52	582.40	582.20	23,028.00
31.03.2026	592.27	569.56	582.20	592.27	20,750.00
03.04.2026	591.48	577.46	592.27	590.29	1,006.00
06.04.2026	588.32	588.32	590.29	588.32	1,719.00
09.04.2026	588.32	550.02	588.32	582.69	9,364.00
10.04.2026	590.29	588.32	590.29	588.71	2,730.00
13.04.2026	588.71	562.65	588.71	581.80	21,255.00
14.04.2026	587.33	544.89	587.33	559.10	51,069.00
15.04.2026	572.52	542.02	572.52	542.91	71,610.00
16.04.2026	544.49	518.23	544.49	539.06	25,358.00
17.04.2026	582.40	541.92	582.40	557.72	20,426.00
20.04.2026	567.59	557.72	567.59	558.80	7,616.00
23.04.2026	564.53	558.51	558.80	561.77	8,063.00
24.04.2026	567.39	554.76	561.77	564.53	9,279.00
27.04.2026	587.33	554.76	587.33	560.78	12,407.00
28.04.2026	587.33	557.52	560.78	563.15	7,288.00
29.04.2026	581.41	562.36	581.41	566.60	49,448.00
30.04.2026	587.33	558.70	566.60	565.32	9,589.00
01.05.2026	592.17	565.32	565.32	574.10	49,050.00
04.05.2026	574.10	567.59	574.10	568.28	69,361.00
05.05.2026	572.52	562.65	568.28	566.01	17,653.00
06.05.2026	582.40	563.64	566.01	570.95	66,803.00
07.05.2026	576.47	562.95	576.47	571.44	36,874.00
08.05.2026	576.47	547.95	571.44	566.01	4,646.00
11.05.2026	576.47	557.82	576.47	563.05	13,846.00
12.05.2026	576.47	552.78	576.47	566.80	12,071.00
13.05.2026	575.49	544.89	575.49	556.24	22,782.00
14.05.2026	575.49	544.89	575.49	555.74	11,040.00
15.05.2026	575.49	548.34	555.74	554.56	4,803.00
18.05.2026	575.39	541.92	554.56	547.95	60,884.00
19.05.2026	575.49	550.81	575.49	552.78	445,737.00
20.05.2026	576.47	545.28	552.78	551.30	30,916.00
25.05.2026	574.50	541.83	574.50	568.58	38,759.00
26.05.2026	576.47	562.06	568.58	574.40	11,918.00
27.05.2026	582.80	581.90	582.80	581.90	44,247.00

צרו איתנו קשר *5988