גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

הנתונים בהשהייה של 15 ד' עדכון אחרון 03.12.2020

רענן

גלובס פיננסי > מניות > איי.סי.בי > גרפים

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית איי.סי.בי

ICB

מניה 1097054 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי ב

--

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
05:24	138.8	138.8	138.8	138.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.11.2020 09:15	116	116	116	116	0.00
29.11.2020 09:45	116	116	-99.99	-99.99	0.00
29.11.2020 10:15	119	116	-99.99	-99.99	0.00
29.11.2020 10:45	120	116.1	118	120	42,699.00
29.11.2020 11:15	131	121	123.7	127	138,423.00
29.11.2020 11:45	128	125.1	126	127.5	69,651.00
29.11.2020 12:15	127.6	125	125.1	125	24,173.00
29.11.2020 12:45	127	125.4	125.4	127	9,443.00
29.11.2020 13:15	129.6	127.7	127.7	129	62,255.00
29.11.2020 13:45	129	128.4	128.5	129	48,238.00
29.11.2020 14:15	129	125	128.2	128	47,637.00
29.11.2020 14:45	125.2	125.2	125.2	125.2	4,250.00
29.11.2020 15:15	128.4	126.3	126.3	126.5	32,449.00
29.11.2020 15:45	131	128.3	128.3	130	36,225.00
29.11.2020 16:15	131	130	130	130	29,689.00
29.11.2020 16:45	130	130	130	130	0.00
29.11.2020 17:15	130	130	130	130	0.00
29.11.2020 17:45	130	130	130	130	0.00
30.11.2020 09:15	130	130	130	130	0.00
30.11.2020 09:45	132	130	-99.99	-99.99	0.00
30.11.2020 10:15	132	132	-99.99	-99.99	0.00
30.11.2020 10:45	143	135	136.8	143	96,687.00
30.11.2020 11:15	155	142	142	155	169,800.00
30.11.2020 11:45	165	154	154	157	239,474.00
30.11.2020 12:15	158.9	155.1	158	155.6	142,146.00
30.11.2020 12:45	158.1	156	157.4	157	70,860.00
30.11.2020 13:15	161	157.4	158	157.4	65,699.00
30.11.2020 13:45	159.5	155.1	159.5	155.5	65,160.00
30.11.2020 14:15	158.5	155.4	155.7	158.5	52,737.00
30.11.2020 14:45	159.5	156	156	158.1	23,084.00
30.11.2020 15:15	158.9	158	158	158	15,322.00
30.11.2020 15:45	158.3	156.1	156.5	156.8	29,872.00
30.11.2020 16:15	157.9	156	156.9	157.9	28,305.00
30.11.2020 16:45	160	157.9	157.9	160	24,701.00
30.11.2020 17:15	163	158	160.7	163	108,542.00
30.11.2020 17:45	164	161	162	162	33,629.00
01.12.2020 09:15	162	162	162	162	0.00
01.12.2020 09:45	177	162	-99.99	-99.99	0.00
01.12.2020 10:15	180	168	-99.99	-99.99	0.00
01.12.2020 10:45	177.4	166	177.4	168	240,194.00
01.12.2020 11:15	176.1	168.6	170	176	172,281.00
01.12.2020 11:45	174.9	174	174	174.6	81,115.00
01.12.2020 12:15	174.5	171.1	174.5	172	75,458.00
01.12.2020 12:45	173	171.1	173	172.1	41,293.00
01.12.2020 13:15	173.2	172.1	173	173.2	53,061.00
01.12.2020 13:45	173.9	173.5	173.5	173.8	18,022.00
01.12.2020 14:15	173	173	173	173	15,436.00
01.12.2020 14:45	172.4	171	172.4	171	43,104.00
01.12.2020 15:15	171	162.3	171	162.3	110,102.00
01.12.2020 15:45	166.5	161.2	161.3	166.5	134,022.00
01.12.2020 16:15	164.5	160	163.6	160.5	106,072.00
01.12.2020 16:45	166	161.5	163	164.2	92,511.00
01.12.2020 17:15	169	164.2	164.2	167.5	32,567.00
01.12.2020 17:45	169	167.1	167.4	167.4	20,077.00
02.12.2020 09:15	167.4	167.4	167.4	167.4	0.00
02.12.2020 09:45	169	167.4	-99.99	-99.99	0.00
02.12.2020 10:15	174.9	160	-99.99	-99.99	0.00
02.12.2020 10:45	170	165	170	166	76,404.00
02.12.2020 11:15	166	164.4	166	166	30,353.00
02.12.2020 11:45	165	163	165	163	32,589.00
02.12.2020 12:15	164.9	160	164.9	160	72,908.00
02.12.2020 12:45	162.9	160	160	160.2	26,418.00
02.12.2020 13:15	160.2	154	160.2	154	44,607.00
02.12.2020 13:45	154.9	150	151	152	61,777.00
02.12.2020 14:15	154	141.5	150.6	141.5	83,805.00
02.12.2020 14:45	144.9	137.1	142	142	114,747.00
02.12.2020 15:15	143.7	139	139.8	143	47,922.00
02.12.2020 15:45	146.9	143	146.9	144	53,882.00
02.12.2020 16:15	145.8	143	143.1	143.1	23,483.00
02.12.2020 16:45	146.9	142.3	143.1	146.9	29,741.00
02.12.2020 17:15	143.9	138	143.9	138.3	99,329.00
02.12.2020 17:45	140	135	135	138.8	62,564.00
03.12.2020 09:15	138.8	138.8	138.8	138.8	0.00
03.12.2020 09:45	144.1	138.8	-99.99	-99.99	0.00
03.12.2020 10:15	150	144.1	-99.99	-99.99	0.00
03.12.2020 10:45	153.9	144	149.9	153.9	55,770.00
03.12.2020 11:15	153	146.5	153	147	50,330.00
03.12.2020 11:45	150	150	150	150	10,830.00
03.12.2020 12:15	152.8	144	150	149.9	67,962.00
03.12.2020 12:45	147.8	147.8	147.8	147.8	3,603.00
03.12.2020 13:15	145.3	145.1	145.1	145.3	7,255.00
03.12.2020 13:45	145.3	145.3	145.3	145.3	0.00
03.12.2020 14:15	145.2	145.2	145.2	145.2	863.00
03.12.2020 14:45	145.9	145.9	145.9	145.9	431.00
03.12.2020 15:15	150	150	150	150	3,000.00
03.12.2020 16:15	149.4	145.5	146	145.5	20,322.00
03.12.2020 16:45	147	145.5	147	145.5	27,961.00
03.12.2020 17:15	147.9	145	147.9	147.9	4,817.00
03.12.2020 17:45	146.5	146	146.5	146.5	35,782.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2019	54.20	53.30	54.20	54.00	16,849.00
09.12.2019	52.80	50.00	54.00	51.40	40,856.00
10.12.2019	0.00	0.00	51.40	51.40	0.00
11.12.2019	52.60	52.60	52.60	51.40	10.00
12.12.2019	52.60	52.50	52.60	52.50	4,110.00
15.12.2019	53.80	52.80	53.80	52.80	7,580.00
16.12.2019	0.00	0.00	52.80	52.80	0.00
17.12.2019	54.10	54.10	52.80	54.10	4,100.00
18.12.2019	55.00	50.60	55.00	51.90	21,910.00
19.12.2019	53.10	53.10	51.90	53.10	4,100.00
22.12.2019	55.00	54.10	53.10	54.40	22,932.00
23.12.2019	55.00	51.70	55.00	52.70	16,101.00
24.12.2019	0.00	0.00	52.70	52.70	0.00
25.12.2019	50.80	50.80	52.70	50.80	8,200.00
26.12.2019	49.70	49.60	50.80	49.70	7,874.00
29.12.2019	49.00	47.90	49.70	48.40	33,071.00
30.12.2019	63.00	49.00	49.00	58.50	285,312.00
31.12.2019	75.00	63.50	64.00	70.00	881,632.00
01.01.2020	85.00	71.80	71.80	81.10	920,064.00
02.01.2020	83.80	73.70	83.10	74.60	401,438.00
05.01.2020	71.30	66.40	74.60	68.80	61,480.00
06.01.2020	72.00	65.80	68.80	70.00	71,790.00
07.01.2020	74.60	70.10	70.00	71.90	25,770.00
08.01.2020	70.30	68.20	71.90	70.00	48,009.00
09.01.2020	70.00	68.20	70.00	69.20	16,699.00
12.01.2020	70.00	67.60	69.20	68.30	9,986.00
13.01.2020	0.00	0.00	68.30	68.30	0.00
14.01.2020	66.70	56.50	66.70	57.70	180,678.00
15.01.2020	59.00	51.00	57.70	52.40	200,702.00
16.01.2020	54.90	51.60	52.40	52.30	49,911.00
19.01.2020	52.00	50.60	52.30	51.10	27,318.00
20.01.2020	0.00	0.00	51.10	51.10	0.00
21.01.2020	0.00	0.00	51.10	51.10	0.00
22.01.2020	53.60	50.00	51.10	51.00	11,700.00
23.01.2020	55.80	51.50	51.00	54.10	66,804.00
26.01.2020	55.40	50.00	54.10	51.40	46,212.00
27.01.2020	51.40	51.40	51.40	51.40	400.00
28.01.2020	53.30	51.70	52.00	52.10	18,703.00
29.01.2020	57.00	51.50	57.00	53.40	182,552.00
30.01.2020	52.00	51.50	53.40	51.70	5,900.00
02.02.2020	0.00	0.00	51.70	51.70	0.00
03.02.2020	50.00	49.70	51.70	49.80	11,700.00
04.02.2020	49.70	49.70	49.80	49.70	4,000.00
05.02.2020	61.00	50.50	59.00	51.80	559,999.00
06.02.2020	51.00	49.30	51.80	50.20	49,999.00
09.02.2020	53.80	49.10	50.20	52.70	87,850.00
10.02.2020	56.00	53.40	54.00	54.10	19,728.00
11.02.2020	55.40	55.00	55.40	55.00	3,910.00
12.02.2020	55.50	53.00	55.50	53.00	7,810.00
13.02.2020	54.20	50.00	54.20	51.20	101,660.00
16.02.2020	0.00	0.00	51.20	51.20	0.00
17.02.2020	0.00	0.00	51.20	51.20	0.00
18.02.2020	52.90	52.00	52.00	52.50	54,833.00
19.02.2020	53.80	53.70	53.80	53.70	3,910.00
20.02.2020	53.90	53.90	53.90	53.70	1.00
23.02.2020	52.40	52.40	53.70	52.40	5,000.00
24.02.2020	0.00	0.00	52.40	52.40	0.00
25.02.2020	52.30	50.00	52.40	50.90	9,976.00
26.02.2020	52.10	49.00	52.10	49.50	51,956.00
27.02.2020	50.80	47.30	50.80	48.30	35,457.00
01.03.2020	49.50	47.20	49.50	47.80	10,232.00
03.03.2020	0.00	0.00	47.80	47.80	0.00
04.03.2020	49.00	47.50	49.00	47.50	5,010.00
05.03.2020	48.70	47.20	48.70	47.30	15,160.00
08.03.2020	46.50	46.10	47.30	46.20	18,200.00
09.03.2020	45.00	40.90	46.20	42.10	41,135.00
11.03.2020	43.90	43.10	43.10	43.50	8,300.00
12.03.2020	42.90	40.90	43.50	41.90	25,800.00
15.03.2020	40.80	39.30	40.80	40.20	19,458.00
16.03.2020	41.90	41.90	40.20	41.90	4,100.00
17.03.2020	39.10	39.10	41.90	39.10	13,230.00
18.03.2020	38.50	36.40	39.10	37.70	65,970.00
19.03.2020	40.00	37.80	37.80	38.60	60,037.00
22.03.2020	0.00	0.00	38.60	38.60	0.00
23.03.2020	39.40	38.50	38.60	39.10	25,000.00
24.03.2020	40.00	37.60	39.10	38.90	96,618.00
25.03.2020	43.00	39.80	38.90	41.60	23,595.00
26.03.2020	0.00	0.00	41.60	41.60	0.00
29.03.2020	44.00	44.00	41.60	44.00	8,200.00
30.03.2020	45.50	43.80	45.50	44.80	10,703.00
31.03.2020	48.00	45.20	44.80	45.90	29,500.00
01.04.2020	51.90	45.00	45.90	46.10	20,046.00
02.04.2020	47.90	44.40	46.10	46.10	13,200.00
05.04.2020	47.90	47.90	47.90	46.10	15.00
06.04.2020	44.20	43.80	46.10	44.00	8,966.00
07.04.2020	46.00	44.30	46.00	45.70	26,900.00
12.04.2020	47.50	47.50	47.50	47.50	4,651.00
13.04.2020	0.00	0.00	47.50	47.50	0.00
16.04.2020	48.90	43.00	48.90	44.30	33,959.00
19.04.2020	46.10	46.10	46.10	44.30	20.00
20.04.2020	46.00	41.00	46.00	41.20	37,213.00
21.04.2020	41.00	39.90	41.20	39.90	98,500.00
22.04.2020	41.10	38.50	38.50	39.80	25,657.00
23.04.2020	44.00	40.90	41.30	42.10	21,369.00
26.04.2020	43.60	43.60	43.60	42.60	1,500.00
27.04.2020	44.10	44.10	44.10	44.10	4,464.00
30.04.2020	0.00	0.00	44.10	44.10	0.00
03.05.2020	43.70	43.70	44.10	43.70	4,500.00
04.05.2020	0.00	0.00	43.70	43.70	0.00
05.05.2020	0.00	0.00	43.70	43.70	0.00
06.05.2020	0.00	0.00	43.70	43.70	0.00
07.05.2020	45.00	44.80	43.70	45.00	10,055.00
10.05.2020	45.50	45.50	45.00	45.50	4,500.00
11.05.2020	45.50	40.00	45.50	40.40	242,458.00
12.05.2020	41.70	39.20	41.50	39.90	26,960.00
13.05.2020	43.50	41.10	41.10	42.30	13,510.00
14.05.2020	42.90	42.90	42.90	42.30	10.00
17.05.2020	43.90	43.90	43.90	42.30	10.00
18.05.2020	42.90	40.30	42.90	41.00	22,000.00
19.05.2020	42.00	40.50	41.00	41.80	44,000.00
20.05.2020	44.40	42.50	42.50	43.80	9,690.00
21.05.2020	44.40	44.40	44.40	43.80	15.00
24.05.2020	54.00	44.00	43.80	49.40	156,895.00
25.05.2020	49.70	40.00	49.40	43.60	80,023.00
26.05.2020	48.80	43.60	43.60	45.20	55,075.00
27.05.2020	46.80	46.80	46.80	46.80	10,000.00
31.05.2020	46.90	42.60	46.90	44.80	22,289.00
01.06.2020	46.50	44.90	46.50	44.90	14,510.00
02.06.2020	46.50	43.00	46.50	43.70	10,000.00
03.06.2020	45.80	43.90	45.40	45.30	48,550.00
04.06.2020	48.50	45.60	45.30	47.20	42,581.00
08.06.2020	45.40	43.00	47.20	43.90	18,342.00
09.06.2020	45.60	45.60	45.60	43.90	10.00
10.06.2020	58.00	45.60	45.60	50.50	201,692.00
11.06.2020	50.50	47.00	50.50	48.00	9,601.00
14.06.2020	0.00	0.00	48.00	48.00	0.00
15.06.2020	49.70	49.70	49.70	48.00	15.00
16.06.2020	46.90	45.20	48.00	45.50	29,584.00
17.06.2020	45.70	43.80	45.50	44.80	9,615.00
18.06.2020	47.00	46.50	44.80	46.80	9,819.00
21.06.2020	48.00	48.00	46.80	48.00	4,500.00
22.06.2020	47.20	47.20	48.00	47.20	0.00
23.06.2020	51.50	46.20	49.00	49.20	25,759.00
24.06.2020	48.00	46.20	49.20	46.60	11,200.00
25.06.2020	44.90	44.00	46.60	44.50	9,000.00
28.06.2020	44.50	44.50	44.50	44.50	1.00
29.06.2020	47.70	47.70	44.50	47.70	4,583.00
30.06.2020	0.00	0.00	47.70	47.70	0.00
01.07.2020	45.90	45.90	45.90	46.20	3,598.00
02.07.2020	51.90	47.00	46.20	49.00	11,607.00
05.07.2020	47.20	47.20	47.20	47.20	4,200.00
06.07.2020	49.00	47.20	49.00	48.30	10,455.00
07.07.2020	49.40	45.00	48.30	47.20	33,416.00
08.07.2020	48.90	48.00	48.90	48.00	4,210.00
09.07.2020	45.20	44.00	48.00	44.60	8,400.00
12.07.2020	49.00	48.40	49.00	48.90	45,026.00
13.07.2020	48.90	42.00	48.90	44.90	61,180.00
14.07.2020	44.90	44.90	44.90	44.90	1,559.00
15.07.2020	45.70	40.50	44.90	42.00	100,975.00
16.07.2020	49.70	43.60	42.00	47.90	105,991.00
19.07.2020	53.00	43.00	47.90	46.80	39,256.00
20.07.2020	0.00	0.00	46.80	46.80	0.00
21.07.2020	48.60	48.60	48.60	46.80	4.00
22.07.2020	49.90	48.60	48.60	49.90	8,401.00
23.07.2020	50.00	47.00	50.00	48.20	9,039.00
26.07.2020	46.40	45.00	48.20	45.60	13,245.00
27.07.2020	49.10	47.30	45.60	48.20	8,400.00
28.07.2020	0.00	0.00	48.20	48.20	0.00
29.07.2020	50.00	49.80	48.20	49.90	8,400.00
02.08.2020	49.80	48.00	49.90	48.90	8,040.00
03.08.2020	53.00	50.00	48.90	50.70	58,000.00
04.08.2020	51.80	48.00	51.80	49.90	36,900.00
05.08.2020	51.80	51.80	49.90	51.80	4,054.00
06.08.2020	49.90	48.00	51.80	48.30	24,000.00
09.08.2020	51.70	47.00	47.00	49.20	42,380.00
10.08.2020	51.90	51.00	49.20	51.50	8,000.00
11.08.2020	59.00	51.60	53.50	53.40	537,844.00
12.08.2020	52.20	52.20	53.40	52.20	120,977.00
13.08.2020	54.20	51.20	54.20	51.60	6,467.00
16.08.2020	54.90	53.60	53.60	54.20	8,597.00
17.08.2020	56.00	53.00	56.00	53.90	26,003.00
18.08.2020	58.20	54.90	55.00	55.70	92,803.00
19.08.2020	82.40	57.30	57.70	77.40	789,931.00
20.08.2020	88.00	68.70	77.40	79.00	569,997.00
23.08.2020	98.00	80.50	80.50	90.00	351,755.00
24.08.2020	90.00	76.20	90.00	81.00	306,091.00
25.08.2020	90.00	81.00	81.00	89.90	199,862.00
26.08.2020	95.00	86.50	89.90	92.70	169,501.00
27.08.2020	96.40	92.00	94.00	93.50	41,305.00
30.08.2020	104.90	95.10	97.10	101.50	367,967.00
31.08.2020	110.00	96.00	101.50	105.40	365,935.00
01.09.2020	105.40	94.00	105.40	101.80	239,520.00
02.09.2020	105.70	101.00	105.70	101.80	90,203.00
03.09.2020	100.00	95.00	101.80	99.00	239,723.00
06.09.2020	99.00	97.00	99.00	97.70	12,576.00
07.09.2020	104.70	93.10	97.70	99.20	86,322.00
08.09.2020	127.90	105.00	105.00	124.60	740,010.00
09.09.2020	134.10	117.00	134.10	124.20	315,059.00
10.09.2020	124.20	120.00	124.20	123.00	39,780.00
13.09.2020	134.00	123.00	123.00	125.20	104,840.00
14.09.2020	128.90	115.00	128.00	121.30	37,345.00
15.09.2020	132.00	116.00	126.00	129.20	173,189.00
16.09.2020	134.10	120.10	134.10	130.50	192,334.00
17.09.2020	135.00	131.00	131.00	131.50	36,050.00
21.09.2020	130.00	116.00	131.50	125.80	43,446.00
22.09.2020	132.00	130.00	125.80	131.60	33,975.00
23.09.2020	185.00	142.90	142.90	158.80	2,625,910.00
24.09.2020	165.00	137.50	158.80	139.90	1,037,523.00
29.09.2020	144.00	118.30	142.00	118.50	1,350,896.00
30.09.2020	127.30	113.40	118.50	118.90	1,257,745.00
01.10.2020	121.90	114.00	121.90	115.50	294,962.00
04.10.2020	116.00	110.00	115.50	111.00	89,422.00
05.10.2020	114.20	105.00	111.00	110.90	152,479.00
06.10.2020	114.00	108.00	111.00	112.20	114,113.00
07.10.2020	115.90	109.00	115.90	111.20	87,041.00
08.10.2020	117.00	110.80	113.50	113.10	72,860.00
11.10.2020	116.00	113.00	116.00	113.60	82,687.00
12.10.2020	131.90	113.00	116.60	119.80	1,308,860.00
13.10.2020	122.00	111.00	119.80	111.50	424,518.00
14.10.2020	119.00	114.00	114.00	115.70	263,733.00
15.10.2020	120.00	113.50	117.80	114.40	103,255.00
18.10.2020	126.50	112.80	114.40	119.30	569,456.00
19.10.2020	122.70	114.00	119.30	119.30	142,438.00
20.10.2020	129.00	122.00	129.00	122.60	550,847.00
21.10.2020	123.00	114.50	123.00	117.70	70,299.00
22.10.2020	125.00	113.00	115.00	120.10	120,900.00
25.10.2020	128.00	120.20	124.00	123.10	205,793.00
26.10.2020	123.00	120.00	123.00	122.30	51,215.00
27.10.2020	129.90	122.30	122.30	127.90	183,101.00
28.10.2020	129.50	121.60	127.90	122.40	120,424.00
29.10.2020	137.00	122.40	122.40	134.20	351,266.00
01.11.2020	140.00	123.20	134.20	138.90	122,955.00
02.11.2020	138.90	132.00	138.90	134.10	110,021.00
03.11.2020	137.90	130.00	137.90	131.80	60,027.00
04.11.2020	133.00	131.80	131.80	132.80	21,023.00
05.11.2020	135.00	126.20	135.00	134.90	69,640.00
08.11.2020	137.70	134.90	135.10	135.20	56,771.00
09.11.2020	140.00	130.00	135.20	135.00	83,870.00
10.11.2020	135.00	122.40	135.00	127.70	174,815.00
11.11.2020	129.90	127.90	129.00	128.30	28,665.00
12.11.2020	129.00	122.30	128.30	127.20	86,343.00
15.11.2020	128.00	122.40	128.00	123.00	54,280.00
16.11.2020	164.00	142.30	157.00	162.30	4,027,329.00
17.11.2020	176.00	150.30	160.00	175.00	1,129,807.00
18.11.2020	228.00	179.00	179.00	213.70	4,304,389.00
19.11.2020	255.50	202.20	213.00	230.00	3,179,755.00
22.11.2020	255.00	222.00	230.00	245.00	3,553,688.00
23.11.2020	248.00	102.00	247.00	110.10	9,102,895.00
24.11.2020	123.00	106.30	116.00	116.80	2,925,081.00
25.11.2020	126.00	116.00	124.00	117.90	874,857.00
26.11.2020	117.90	110.40	116.00	116.00	1,415,013.00
29.11.2020	131.00	116.10	119.00	130.00	1,174,841.00
30.11.2020	165.00	132.00	132.00	162.00	1,795,226.00
01.12.2020	178.00	160.00	168.00	167.40	2,067,098.00
02.12.2020	171.00	136.40	171.00	138.80	1,570,581.00
03.12.2020	153.90	144.00	148.00	146.50	518,004.00

צרו איתנו קשר *5988