גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > עדיקה סטייל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.05.2022

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית עדיקה סטייל

ADKA

מניה 1143643 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
00:36	192.1	192.1	192.1	192.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.05.2022 09:15	191.9	191.9	191.9	191.9	0.00
18.05.2022 09:45	198	191.9	-99.99	-99.99	0.00
18.05.2022 10:15	196.5	194.7	196.5	194.7	1,948.00
18.05.2022 10:45	198	196	197.9	198	8,200.00
18.05.2022 11:15	198	198	198	198	0.00
18.05.2022 11:45	199.9	197.5	197.5	199.9	33,309.00
18.05.2022 12:15	199.9	199.9	199.9	199.9	0.00
18.05.2022 12:45	200	198	199	200	31,846.00
18.05.2022 13:15	200	200	200	200	0.00
18.05.2022 13:45	203	201.8	201.8	203	4,650.00
18.05.2022 14:15	200.5	198.5	200.5	198.5	2,353.00
18.05.2022 14:45	200.2	200.2	200.2	200.2	14,048.00
18.05.2022 15:15	202	200	200	201.7	3,415.00
18.05.2022 15:45	202	201.1	201.5	202	2,058.00
18.05.2022 16:15	201.7	201.4	201.6	201.4	2,648.00
18.05.2022 16:45	201.4	201.4	201.4	201.4	0.00
18.05.2022 17:15	199.9	195	198.1	195	11,599.00
18.05.2022 17:45	199.7	195	199.4	199.4	3,704.00
19.05.2022 09:15	199.4	199.4	199.4	199.4	0.00
19.05.2022 09:45	199.4	199.4	-99.99	-99.99	0.00
19.05.2022 10:15	199.4	199.4	199.4	199.4	3.00
19.05.2022 10:45	194.6	194.5	194.6	194.5	1,491.00
19.05.2022 11:15	194.5	194.5	194.5	194.5	0.00
19.05.2022 11:45	194.5	194.5	194.5	194.5	0.00
19.05.2022 12:15	194.1	194.1	194.1	194.1	465.00
19.05.2022 12:45	200	200	200	200	7,202.00
19.05.2022 13:15	200	200	200	200	0.00
19.05.2022 13:45	200	200	200	200	0.00
19.05.2022 14:15	200	200	200	200	0.00
19.05.2022 14:45	200	200	200	200	0.00
19.05.2022 15:15	196	196	196	196	672.00
19.05.2022 15:45	195	195	195	195	6,156.00
19.05.2022 16:15	195	195	195	195	975.00
19.05.2022 16:45	195.2	195.2	195.2	195.2	468.00
19.05.2022 17:15	199	195	199	199	955.00
22.05.2022 09:15	197	197	197	197	0.00
22.05.2022 09:45	197	197	-99.99	-99.99	0.00
22.05.2022 10:15	197	197	197	197	1.00
22.05.2022 10:45	200.8	200	200	200.8	2,327.00
22.05.2022 11:15	198	198	198	198	990.00
22.05.2022 11:45	198	198	198	198	0.00
22.05.2022 12:15	198	198	198	198	0.00
22.05.2022 12:45	197	197	197	197	472.00
22.05.2022 13:15	198	198	198	198	475.00
22.05.2022 13:45	198	198	198	198	0.00
22.05.2022 14:15	198	198	198	198	0.00
22.05.2022 14:45	194.8	194.8	194.8	194.8	933.00
22.05.2022 15:15	194.8	194.8	194.8	194.8	0.00
22.05.2022 15:45	194	189.8	194	194	791.00
22.05.2022 16:15	196.5	190.1	196.5	196.5	1,147.00
22.05.2022 16:45	196.5	196.5	196.5	196.5	0.00
22.05.2022 17:15	196.5	196.5	196.5	196.5	0.00
22.05.2022 17:45	196.5	196.5	196.5	196.5	0.00
23.05.2022 09:15	196.5	196.5	196.5	196.5	0.00
23.05.2022 09:45	201	200	-99.99	-99.99	0.00
23.05.2022 10:15	200	196.5	200	196.5	1,377.00
23.05.2022 10:45	196.5	196.5	196.5	196.5	0.00
23.05.2022 11:15	190	190	190	190	2,139.00
23.05.2022 11:45	187	187	187	187	2,240.00
23.05.2022 12:15	187	187	187	187	0.00
23.05.2022 12:45	187	187	187	187	0.00
23.05.2022 13:15	194.7	194.7	194.7	194.7	825.00
23.05.2022 13:45	194.7	194.7	194.7	194.7	0.00
23.05.2022 14:15	194.7	194.7	194.7	194.7	0.00
23.05.2022 14:45	194.7	194.7	194.7	194.7	0.00
23.05.2022 15:15	194.7	194.7	194.7	194.7	0.00
23.05.2022 15:45	194.7	194.7	194.7	194.7	0.00
23.05.2022 16:15	194.7	194.7	194.7	194.7	0.00
23.05.2022 16:45	194.7	194.7	194.7	194.7	0.00
23.05.2022 17:15	194.7	194.7	194.7	194.7	0.00
23.05.2022 17:45	193.5	186.1	193.5	192.1	4,245.00
24.05.2022 09:15	192.1	192.1	192.1	192.1	0.00
24.05.2022 09:45	198	192.1	-99.99	-99.99	0.00
24.05.2022 10:15	196.2	192.1	194	196.2	469.00
24.05.2022 10:45	192.7	190	192.7	190	4,006.00
24.05.2022 11:15	190	190	190	190	0.00
24.05.2022 11:45	190	190	190	190	0.00
24.05.2022 12:15	190	190	190	190	0.00
24.05.2022 12:45	190	190	190	190	0.00
24.05.2022 13:15	190	190	190	190	0.00
24.05.2022 13:45	190	190	190	190	0.00
24.05.2022 14:15	190	190	190	190	0.00
24.05.2022 14:45	190	190	190	190	0.00
24.05.2022 15:15	190	190	190	190	0.00
24.05.2022 15:45	190	190	190	190	0.00
24.05.2022 16:15	190	190	190	190	0.00
24.05.2022 16:45	188.5	188.5	188.5	188.5	265.00
24.05.2022 17:15	185	185	185	185	1,307.00
24.05.2022 17:45	186.8	183	186.8	186.8	8,816.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.05.2021	1,098.00	1,026.00	1,092.00	1,050.00	37,916.00
27.05.2021	1,050.00	1,020.00	1,050.00	1,036.00	33,234.00
30.05.2021	1,084.00	1,036.00	1,036.00	1,077.00	7,569.00
31.05.2021	1,080.00	925.00	1,077.00	925.00	216,975.00
01.06.2021	944.40	880.00	924.60	908.40	253,445.00
02.06.2021	929.00	864.00	905.00	874.80	88,587.00
03.06.2021	874.80	850.00	874.80	853.30	96,018.00
06.06.2021	910.00	846.00	850.00	910.00	270,664.00
07.06.2021	925.40	900.00	917.00	905.30	330,495.00
08.06.2021	913.90	860.00	905.30	888.70	57,284.00
09.06.2021	888.70	830.10	888.70	834.90	64,371.00
10.06.2021	863.90	832.00	834.90	835.10	37,620.00
13.06.2021	837.00	816.00	830.00	823.90	16,209.00
14.06.2021	833.10	785.00	812.00	798.60	63,039.00
15.06.2021	798.60	760.50	798.60	772.80	50,392.00
16.06.2021	789.90	750.00	772.80	760.00	60,171.00
17.06.2021	762.50	725.00	760.00	728.00	25,740.00
20.06.2021	740.00	719.90	726.00	729.40	26,980.00
21.06.2021	729.40	721.00	729.40	725.70	7,391.00
22.06.2021	743.00	690.00	743.00	721.60	257,164.00
23.06.2021	721.60	688.00	721.60	695.80	33,548.00
24.06.2021	692.10	679.00	688.90	682.10	15,002.00
27.06.2021	705.00	691.50	698.80	694.90	17,366.00
28.06.2021	755.00	690.00	694.90	725.80	356,608.00
29.06.2021	749.80	708.20	725.80	714.40	32,057.00
30.06.2021	735.80	683.00	714.40	685.10	33,538.00
01.07.2021	700.50	670.10	685.10	676.30	64,668.00
04.07.2021	677.00	650.00	676.30	659.20	23,398.00
05.07.2021	745.90	659.20	659.20	720.00	864,610.00
06.07.2021	767.90	700.00	720.00	705.50	1,015,557.00
07.07.2021	737.00	674.70	695.00	729.70	650,340.00
08.07.2021	729.70	654.00	729.70	654.00	403,012.00
11.07.2021	680.00	635.00	669.70	643.10	65,134.00
12.07.2021	634.50	591.10	630.00	601.50	229,188.00
13.07.2021	603.00	542.00	601.60	545.00	164,270.00
14.07.2021	551.00	516.00	545.00	518.20	145,270.00
15.07.2021	530.00	497.30	527.00	513.20	149,899.00
19.07.2021	531.90	481.10	513.20	517.30	170,077.00
20.07.2021	530.80	517.40	517.40	525.00	49,072.00
21.07.2021	565.00	527.70	525.00	556.80	173,779.00
22.07.2021	578.90	550.00	561.00	554.10	72,064.00
25.07.2021	558.30	532.90	554.10	538.10	15,656.00
26.07.2021	620.00	515.00	538.10	588.00	694,304.00
27.07.2021	640.10	583.10	625.00	583.20	792,130.00
28.07.2021	600.20	554.00	583.20	555.00	190,495.00
29.07.2021	571.70	525.00	555.00	527.50	105,453.00
01.08.2021	550.00	520.00	520.00	521.60	117,074.00
02.08.2021	545.00	514.00	539.90	534.50	95,077.00
03.08.2021	545.30	525.00	534.50	530.50	45,368.00
04.08.2021	620.00	532.70	530.50	567.80	609,418.00
05.08.2021	576.00	543.00	567.80	550.00	164,445.00
08.08.2021	591.50	545.00	551.20	572.50	410,731.00
09.08.2021	584.00	526.00	572.00	538.70	124,609.00
10.08.2021	564.90	525.00	538.70	529.60	51,978.00
11.08.2021	519.10	488.00	518.50	491.00	115,476.00
12.08.2021	515.00	475.00	500.00	498.20	149,870.00
15.08.2021	513.70	498.30	498.30	506.70	44,599.00
16.08.2021	524.00	499.00	512.00	503.50	73,616.00
17.08.2021	499.00	472.00	503.50	482.10	52,100.00
18.08.2021	496.00	481.00	493.30	486.20	40,187.00
19.08.2021	486.20	445.00	486.20	454.70	95,305.00
22.08.2021	480.00	445.00	454.00	446.90	82,204.00
23.08.2021	543.00	451.10	457.80	528.70	571,199.00
24.08.2021	560.00	490.20	550.00	532.20	357,526.00
25.08.2021	600.00	514.00	532.20	599.00	691,106.00
26.08.2021	599.20	575.00	591.00	589.90	164,978.00
29.08.2021	585.00	533.00	585.00	548.00	349,746.00
30.08.2021	554.90	520.00	525.00	543.50	245,421.00
31.08.2021	560.00	539.20	543.50	539.30	124,563.00
01.09.2021	550.00	517.90	526.20	536.40	74,162.00
02.09.2021	540.00	489.90	536.40	493.60	271,102.00
05.09.2021	519.00	490.00	505.60	507.60	52,836.00
09.09.2021	517.00	500.50	517.00	503.80	40,424.00
12.09.2021	516.10	478.00	516.10	494.70	95,708.00
13.09.2021	494.70	468.50	494.00	475.30	327,278.00
14.09.2021	491.20	443.80	475.30	466.00	471,932.00
19.09.2021	470.00	445.00	470.00	452.20	132,761.00
22.09.2021	468.50	445.00	450.10	456.80	64,471.00
23.09.2021	467.90	454.90	463.00	456.00	59,494.00
26.09.2021	460.00	442.50	460.00	450.00	20,721.00
29.09.2021	460.90	435.00	460.90	442.50	43,173.00
30.09.2021	459.00	432.00	459.00	435.70	54,910.00
03.10.2021	457.30	436.70	437.00	445.30	46,370.00
04.10.2021	492.00	447.00	452.00	476.40	341,526.00
05.10.2021	489.80	460.00	475.00	470.70	85,023.00
06.10.2021	475.00	431.50	473.90	440.10	220,577.00
07.10.2021	450.00	420.00	450.00	430.20	402,532.00
10.10.2021	471.00	430.00	439.00	463.60	202,213.00
11.10.2021	478.00	460.00	463.00	474.30	130,193.00
12.10.2021	495.00	475.20	479.80	484.00	158,903.00
13.10.2021	479.90	448.20	484.00	461.60	239,734.00
14.10.2021	470.00	437.00	470.00	446.90	275,041.00
17.10.2021	509.90	446.90	446.90	502.00	481,732.00
18.10.2021	514.00	480.00	502.00	486.70	216,113.00
19.10.2021	500.00	455.00	500.00	462.10	367,395.00
20.10.2021	469.00	436.10	469.00	438.80	338,947.00
21.10.2021	448.10	430.00	438.80	430.90	138,389.00
24.10.2021	439.00	430.00	439.00	430.00	25,739.00
25.10.2021	450.00	433.00	438.80	437.10	110,572.00
26.10.2021	448.50	431.90	437.10	434.40	59,603.00
27.10.2021	437.00	420.00	437.00	422.10	65,242.00
28.10.2021	435.00	422.00	429.00	428.10	83,199.00
31.10.2021	438.00	423.50	430.00	425.10	60,232.00
01.11.2021	437.00	415.00	428.00	418.60	166,437.00
02.11.2021	430.00	418.70	424.20	420.70	82,654.00
03.11.2021	426.00	403.00	426.00	405.00	108,971.00
04.11.2021	418.20	381.10	405.50	388.00	259,797.00
07.11.2021	404.90	389.20	390.00	396.20	95,817.00
08.11.2021	399.00	376.10	398.00	378.50	161,045.00
09.11.2021	383.00	372.60	383.00	374.90	80,631.00
10.11.2021	386.00	372.60	373.30	372.70	84,978.00
11.11.2021	380.00	369.00	377.90	376.00	78,145.00
14.11.2021	380.00	376.00	376.00	377.90	14,869.00
15.11.2021	396.10	353.00	377.90	377.80	1,028,894.00
16.11.2021	394.80	374.00	377.80	378.00	178,150.00
17.11.2021	379.00	352.00	378.00	357.30	342,535.00
18.11.2021	360.00	335.00	359.00	346.70	387,692.00
21.11.2021	358.40	340.30	346.70	349.80	33,526.00
22.11.2021	364.00	343.00	353.90	344.50	793,399.00
23.11.2021	344.00	330.50	340.00	342.70	87,548.00
24.11.2021	344.60	325.00	340.00	328.00	169,753.00
25.11.2021	378.00	330.00	330.00	373.80	644,917.00
28.11.2021	393.00	345.40	355.00	390.90	223,888.00
29.11.2021	414.80	377.00	396.00	385.30	373,070.00
30.11.2021	393.80	367.10	385.30	382.70	95,975.00
01.12.2021	398.00	378.00	398.00	389.40	95,100.00
02.12.2021	393.90	378.00	393.90	378.00	116,308.00
05.12.2021	385.00	376.90	385.00	377.50	19,106.00
06.12.2021	390.00	368.20	377.50	370.20	85,494.00
07.12.2021	388.80	366.00	379.20	377.30	92,749.00
08.12.2021	388.00	367.20	386.50	372.50	62,333.00
09.12.2021	375.00	360.00	372.50	365.80	88,180.00
12.12.2021	366.00	354.00	365.80	355.20	95,323.00
13.12.2021	387.60	363.00	365.00	365.10	149,460.00
14.12.2021	376.90	357.70	367.00	360.30	102,982.00
15.12.2021	377.00	345.00	369.00	361.40	247,729.00
16.12.2021	385.00	365.10	372.00	368.60	319,686.00
19.12.2021	370.00	360.40	370.00	366.10	128,905.00
20.12.2021	366.10	350.00	366.10	357.20	66,144.00
21.12.2021	372.00	355.00	357.20	359.90	130,227.00
22.12.2021	363.00	353.10	355.00	359.60	171,024.00
23.12.2021	366.60	357.70	359.60	358.90	74,935.00
26.12.2021	375.00	354.50	358.90	373.50	339,588.00
27.12.2021	389.00	355.00	373.50	358.20	249,930.00
28.12.2021	363.50	350.00	357.00	353.00	196,248.00
29.12.2021	360.00	346.00	353.00	350.00	155,331.00
30.12.2021	377.10	346.20	350.00	374.90	198,238.00
02.01.2022	389.70	369.80	383.00	375.50	46,684.00
03.01.2022	384.90	366.00	375.50	370.80	58,433.00
04.01.2022	379.90	365.00	370.80	375.50	51,412.00
05.01.2022	409.20	365.20	375.50	406.70	196,710.00
06.01.2022	402.70	385.00	396.90	397.40	97,893.00
09.01.2022	416.30	392.00	405.00	401.00	102,227.00
10.01.2022	409.90	385.50	401.00	394.60	76,287.00
11.01.2022	409.40	389.00	392.00	393.40	55,690.00
12.01.2022	425.00	390.50	402.90	420.70	132,798.00
13.01.2022	428.00	401.00	420.70	407.10	59,865.00
16.01.2022	412.40	397.00	407.10	405.60	56,699.00
17.01.2022	415.50	393.00	415.50	396.90	60,431.00
18.01.2022	395.00	368.00	395.00	371.00	185,203.00
19.01.2022	382.60	360.00	371.00	367.80	148,974.00
20.01.2022	372.00	360.10	370.00	370.00	75,375.00
23.01.2022	365.00	348.00	360.20	360.00	144,740.00
24.01.2022	366.30	333.00	364.00	337.80	108,089.00
25.01.2022	345.00	335.00	345.00	338.50	58,504.00
26.01.2022	350.00	339.30	346.70	340.30	113,742.00
27.01.2022	350.00	339.00	342.00	346.10	106,681.00
30.01.2022	366.90	346.00	346.10	360.90	183,483.00
31.01.2022	379.00	352.10	360.90	361.10	147,450.00
01.02.2022	369.80	351.00	369.80	356.50	59,171.00
02.02.2022	374.80	355.30	365.10	371.20	62,519.00
03.02.2022	373.70	366.20	371.20	370.10	30,739.00
06.02.2022	376.50	358.00	370.10	368.10	10,183.00
07.02.2022	377.00	358.10	377.00	362.30	12,001.00
08.02.2022	371.10	356.80	371.10	357.90	30,372.00
09.02.2022	363.40	353.00	357.90	358.80	18,793.00
10.02.2022	365.00	348.20	360.00	351.30	30,989.00
13.02.2022	355.00	342.00	344.00	345.10	28,381.00
14.02.2022	354.30	340.00	353.40	343.20	44,259.00
15.02.2022	345.80	339.00	340.00	340.50	62,856.00
16.02.2022	348.80	332.90	348.80	333.00	144,006.00
17.02.2022	336.90	329.40	335.00	330.70	141,393.00
20.02.2022	335.00	332.00	332.00	333.20	6,432.00
21.02.2022	334.80	328.10	334.80	329.90	22,167.00
22.02.2022	329.90	318.00	329.90	322.90	59,946.00
23.02.2022	322.40	320.00	322.90	320.50	12,444.00
24.02.2022	318.00	290.00	318.00	297.70	92,346.00
27.02.2022	315.00	291.00	297.70	294.90	28,753.00
28.02.2022	299.20	292.00	294.90	292.50	45,283.00
01.03.2022	309.00	292.50	292.50	302.90	29,176.00
02.03.2022	310.30	295.60	302.90	298.90	93,865.00
03.03.2022	301.00	295.00	298.90	295.50	47,763.00
06.03.2022	300.00	293.20	295.50	297.90	9,957.00
07.03.2022	235.00	191.20	228.00	195.50	1,899,079.00
08.03.2022	210.00	186.90	195.50	189.30	871,706.00
09.03.2022	198.00	189.30	189.30	193.40	144,863.00
10.03.2022	198.00	168.00	198.00	174.40	582,654.00
13.03.2022	189.00	176.00	176.00	186.60	349,730.00
14.03.2022	194.00	173.00	186.60	176.30	243,275.00
15.03.2022	181.00	168.00	180.40	171.00	363,135.00
16.03.2022	195.00	172.00	175.10	191.00	933,588.00
20.03.2022	204.00	188.00	197.00	197.30	282,307.00
21.03.2022	209.90	192.90	198.80	208.40	272,809.00
22.03.2022	228.00	209.00	209.00	226.70	455,853.00
23.03.2022	248.70	226.70	226.70	243.20	536,262.00
24.03.2022	251.00	233.00	250.00	246.90	364,095.00
27.03.2022	259.90	241.20	246.90	254.30	135,442.00
28.03.2022	269.90	256.00	262.90	264.90	164,939.00
29.03.2022	274.20	243.60	264.90	258.20	156,287.00
30.03.2022	270.50	227.90	255.00	230.00	665,025.00
31.03.2022	236.70	229.90	230.00	232.20	131,131.00
03.04.2022	239.90	232.00	239.90	236.10	90,781.00
04.04.2022	247.40	230.00	241.00	234.50	128,739.00
05.04.2022	236.00	224.90	236.00	226.30	160,956.00
06.04.2022	226.30	199.10	226.30	200.20	623,705.00
07.04.2022	206.00	196.00	205.50	199.10	88,873.00
10.04.2022	201.00	183.20	199.10	186.50	158,626.00
11.04.2022	199.00	186.00	189.00	197.80	259,597.00
12.04.2022	218.00	199.90	197.80	216.20	353,264.00
13.04.2022	225.20	216.20	219.90	220.80	167,114.00
14.04.2022	222.00	196.90	216.00	198.80	478,746.00
17.04.2022	202.00	197.20	199.00	197.50	73,803.00
18.04.2022	210.00	197.50	201.40	201.80	77,078.00
19.04.2022	201.10	197.40	200.00	199.00	108,424.00
20.04.2022	202.30	198.80	199.00	201.00	16,796.00
24.04.2022	200.10	197.30	201.00	200.00	105,026.00
25.04.2022	208.70	197.00	204.70	203.40	51,157.00
26.04.2022	208.00	199.90	208.00	201.40	38,904.00
27.04.2022	204.90	197.00	204.00	202.50	41,096.00
28.04.2022	210.00	202.50	207.00	206.40	36,375.00
01.05.2022	205.00	199.00	206.40	201.20	30,951.00
02.05.2022	208.00	190.00	208.00	193.60	70,167.00
03.05.2022	204.00	194.00	196.00	198.20	15,919.00
08.05.2022	195.00	190.00	194.30	192.00	16,060.00
09.05.2022	196.70	184.00	196.70	185.50	69,514.00
10.05.2022	185.50	172.00	185.50	181.50	63,683.00
11.05.2022	185.00	178.00	185.00	179.70	6,424.00
12.05.2022	180.00	170.00	179.70	172.20	60,256.00
15.05.2022	180.00	173.00	175.00	176.20	44,426.00
16.05.2022	178.00	172.10	178.00	175.20	23,056.00
17.05.2022	195.00	177.00	177.00	191.90	156,393.00
18.05.2022	203.00	194.70	196.50	199.40	104,497.00
19.05.2022	200.00	192.90	199.40	197.00	33,310.00
22.05.2022	200.80	191.10	197.00	196.50	11,224.00
23.05.2022	200.00	186.10	200.00	192.10	25,993.00
24.05.2022	196.20	185.00	192.10	186.80	14,234.00

צרו איתנו קשר *5988