גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > רני צים > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.04.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית רני צים

RANI ZIM

מניה 1143619 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	448.5	448.5	448.5	448.5	0.00
09:44	448.5	448.5	448.5	448.5	0.00
09:47	448.5	448.5	448.5	448.5	0.00
09:50	448.5	448.5	448.5	448.5	0.00
09:53	448.5	448.5	448.5	448.5	0.00
09:56	448.5	448.5	448.5	448.5	0.00
09:59	448.5	448.5	448.5	448.5	0.00
10:02	448.5	448.5	448.5	448.5	0.00
10:05	448.5	448.5	448.5	448.5	0.00
10:08	448.5	448.5	448.5	448.5	4.00
10:11	448.5	448.5	448.5	448.5	0.00
10:14	448.5	448.5	448.5	448.5	0.00
10:17	448.5	448.5	448.5	448.5	0.00
10:20	445.3	445.3	445.3	445.3	1,286.00
10:23	445.3	445.3	445.3	445.3	0.00
10:26	445.3	445.3	445.3	445.3	0.00
10:29	445.3	445.3	445.3	445.3	0.00
10:32	445.3	445.3	445.3	445.3	0.00
10:35	445.3	445.3	445.3	445.3	0.00
10:38	445.3	445.3	445.3	445.3	0.00
10:41	445.3	445.3	445.3	445.3	0.00
10:44	445.3	445.3	445.3	445.3	0.00
10:47	445.3	445.3	445.3	445.3	0.00
10:50	445.3	445.3	445.3	445.3	0.00
10:53	445.3	445.3	445.3	445.3	0.00
10:56	445.3	445.3	445.3	445.3	0.00
10:59	445.3	445.3	445.3	445.3	0.00
11:02	445.3	445.3	445.3	445.3	0.00
11:05	445.3	445.3	445.3	445.3	0.00
11:08	445.3	445.3	445.3	445.3	0.00
11:11	445.3	445.3	445.3	445.3	0.00
11:14	445.3	445.3	445.3	445.3	0.00
11:17	445.3	445.3	445.3	445.3	0.00
11:20	445.3	445.3	445.3	445.3	0.00
11:23	445.3	445.3	445.3	445.3	0.00
11:26	445.3	445.3	445.3	445.3	0.00
11:29	445.3	445.3	445.3	445.3	0.00
11:32	445.3	445.3	445.3	445.3	0.00
11:35	445.3	445.3	445.3	445.3	0.00
11:38	445.3	445.3	445.3	445.3	0.00
11:41	445.3	445.3	445.3	445.3	0.00
11:44	445.3	445.3	445.3	445.3	0.00
11:47	445.3	445.3	445.3	445.3	0.00
11:50	445.3	445.3	445.3	445.3	0.00
11:53	445.3	445.3	445.3	445.3	0.00
11:56	445.3	445.3	445.3	445.3	0.00
11:59	445.3	445.3	445.3	445.3	0.00
12:02	445.3	445.3	445.3	445.3	0.00
12:05	445.3	445.3	445.3	445.3	0.00
12:08	445.3	445.3	445.3	445.3	0.00
12:11	445.3	445.3	445.3	445.3	0.00
12:14	445.3	445.3	445.3	445.3	0.00
12:17	445.3	445.3	445.3	445.3	0.00
12:20	445.3	445.3	445.3	445.3	0.00
12:23	445.3	445.3	445.3	445.3	0.00
12:26	445.3	445.3	445.3	445.3	0.00
12:29	445.3	445.3	445.3	445.3	0.00
12:32	445.3	445.3	445.3	445.3	0.00
12:35	445.3	445.3	445.3	445.3	0.00
12:38	445.3	445.3	445.3	445.3	0.00
12:41	445.3	445.3	445.3	445.3	0.00
12:44	445.3	445.3	445.3	445.3	0.00
12:47	445.3	445.3	445.3	445.3	0.00
12:50	445.3	445.3	445.3	445.3	0.00
12:53	445.3	445.3	445.3	445.3	0.00
12:56	445.3	445.3	445.3	445.3	0.00
12:59	444.8	444	444	444.8	9,026.00
13:02	444.8	444.8	444.8	444.8	0.00
13:05	446	446	446	446	3,211.00
13:08	446	446	446	446	0.00
13:11	446	446	446	446	0.00
13:14	446	446	446	446	0.00
13:17	446	446	446	446	0.00
13:20	446	446	446	446	0.00
13:23	446	446	446	446	0.00
13:26	446	446	446	446	0.00
13:29	446	446	446	446	0.00
13:32	446	446	446	446	0.00
13:35	446	446	446	446	0.00
13:38	446	446	446	446	0.00
13:41	446	446	446	446	0.00
13:44	446	446	446	446	0.00
13:47	446	446	446	446	0.00
13:50	446	446	446	446	0.00
13:53	446	446	446	446	0.00
13:56	446	446	446	446	0.00
13:59	446	446	446	446	0.00
14:02	446	446	446	446	0.00
14:05	446	446	446	446	0.00
14:08	446	446	446	446	0.00
14:11	446	446	446	446	0.00
14:14	446	446	446	446	0.00
14:17	446	446	446	446	0.00
14:20	446	446	446	446	0.00
14:23	446	446	446	446	0.00
14:26	446	446	446	446	0.00
14:29	446	446	446	446	0.00
14:32	446	446	446	446	0.00
14:35	446	446	446	446	0.00
14:38	446	446	446	446	0.00
14:41	446	446	446	446	0.00
14:44	446	446	446	446	0.00
14:47	446	446	446	446	0.00
14:50	446	446	446	446	0.00
14:53	446	446	446	446	0.00
14:56	446	446	446	446	0.00
14:59	446	446	446	446	0.00
15:02	446	446	446	446	0.00
15:05	446	446	446	446	0.00
15:08	446.4	446.4	446.4	446.4	14,133.00
15:11	446.4	446.4	446.4	446.4	0.00
15:14	446.4	446.4	446.4	446.4	0.00
15:17	446.4	446.4	446.4	446.4	0.00
15:20	446.4	446.4	446.4	446.4	0.00
15:23	446.3	446.3	446.3	446.3	1,776.00
15:26	446.3	446.3	446.3	446.3	0.00
15:29	446.3	446.3	446.3	446.3	0.00
15:32	446.3	446.3	446.3	446.3	0.00
15:35	446.3	446.3	446.3	446.3	0.00
15:38	446.3	446.3	446.3	446.3	0.00
15:41	446.3	446.3	446.3	446.3	0.00
15:44	446.3	446.3	446.3	446.3	0.00
15:47	446.3	446.3	446.3	446.3	0.00
15:50	446.3	446.3	446.3	446.3	0.00
15:53	446.3	446.3	446.3	446.3	0.00
15:56	446.3	446.3	446.3	446.3	0.00
15:59	446.3	446.3	446.3	446.3	0.00
16:02	446.3	446.3	446.3	446.3	0.00
16:05	446.3	446.3	446.3	446.3	0.00
16:08	446.3	446.3	446.3	446.3	0.00
16:11	447.9	447.9	447.9	447.9	3,538.00
16:14	447.9	447.9	447.9	447.9	0.00
16:17	447.9	447.9	447.9	447.9	0.00
16:20	442.6	442.6	442.6	442.6	1,770.00
16:23	442.6	442.6	442.6	442.6	0.00
16:26	449	441.4	448	449	15,398.00
16:29	449	449	449	449	0.00
16:32	449.5	449	449	449.5	4,647.00
16:35	449.5	449.5	449.5	449.5	0.00
16:38	449.4	449	449.4	449	11,694.00
16:41	449	449	449	449	0.00
16:44	449	449	449	449	9,842.00
16:47	449	449	449	449	0.00
16:50	449	449	449	449	0.00
16:53	449	449	449	449	0.00
16:56	444.2	444.2	444.2	444.2	2,967.00
16:59	444.2	444.2	444.2	444.2	0.00
17:02	444.2	444.2	444.2	444.2	0.00
17:05	444.2	444.2	444.2	444.2	0.00
17:08	444.2	444.2	444.2	444.2	0.00
17:11	440.3	440.3	440.3	440.3	1,695.00
17:14	440.3	440.3	440.3	440.3	0.00
17:17	440.3	440.3	440.3	440.3	0.00
17:20	440.3	440.3	440.3	440.3	0.00
17:23	449.1	449.1	449.1	449.1	58,782.00
17:26	449.1	449.1	449.1	449.1	0.00
17:29	449.1	449.1	449.1	449.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.04.2025 09:15	422.1	422.1	422.1	422.1	0.00
20.04.2025 09:45	422.1	422.1	-99.99	-99.99	0.00
20.04.2025 10:15	422.1	422.1	422.1	422.1	8.00
20.04.2025 10:45	422.1	422.1	422.1	422.1	27,845.00
20.04.2025 11:15	422.1	422.1	422.1	422.1	0.00
20.04.2025 11:45	431	426.2	426.2	431	6,184.00
20.04.2025 12:15	431	431	431	431	0.00
20.04.2025 12:45	429	428.4	428.4	429	1,496.00
20.04.2025 13:15	429	429	429	429	0.00
20.04.2025 13:45	429	429	429	429	0.00
20.04.2025 14:15	422.1	422.1	422.1	422.1	337.00
20.04.2025 14:45	426	426	426	426	1,116.00
20.04.2025 15:15	426	426	426	426	0.00
20.04.2025 15:45	430	425.3	425.3	425.3	3,189.00
20.04.2025 16:15	430	425.3	427.1	427.1	9,208.00
20.04.2025 16:45	427.1	427.1	427.1	427.1	0.00
20.04.2025 17:15	427.1	427.1	427.1	427.1	0.00
20.04.2025 17:45	427.1	427.1	427.1	427.1	0.00
21.04.2025 09:15	427.1	427.1	427.1	427.1	0.00
21.04.2025 09:45	427.1	427.1	-99.99	-99.99	0.00
21.04.2025 10:15	427.1	427.1	-99.99	-99.99	0.00
21.04.2025 10:45	440	427.1	427.1	440	17,877.00
21.04.2025 11:15	440	440	440	440	0.00
21.04.2025 11:45	440	440	440	440	0.00
21.04.2025 12:15	427.8	427	427	427.8	3,664.00
21.04.2025 12:45	427.8	427.8	427.8	427.8	0.00
21.04.2025 13:15	417.9	417.9	417.9	417.9	3,819.00
21.04.2025 13:45	417.9	417.9	417.9	417.9	0.00
21.04.2025 14:15	417.9	417.9	417.9	417.9	0.00
21.04.2025 14:45	417.9	417.9	417.9	417.9	0.00
21.04.2025 15:15	423.1	423.1	423.1	423.1	7,734.00
21.04.2025 15:45	422.9	418.7	422.9	422.9	54,146.00
21.04.2025 16:15	427.6	425.9	427.6	425.9	4,268.00
21.04.2025 16:45	427.9	427.9	427.9	427.9	564.00
21.04.2025 17:15	427.9	427.9	427.9	427.9	834.00
21.04.2025 17:45	428	423	428	423.6	6,332.00
22.04.2025 09:15	423.6	423.6	423.6	423.6	0.00
22.04.2025 09:45	423.6	423.6	-99.99	-99.99	0.00
22.04.2025 10:15	424.2	423.2	423.6	423.2	4,235.00
22.04.2025 10:45	422.4	421	421	422.4	9,125.00
22.04.2025 11:15	422.8	422.8	422.8	422.8	2,498.00
22.04.2025 11:45	422.4	422.4	422.4	422.4	7,772.00
22.04.2025 12:15	423.1	423.1	423.1	423.1	1,341.00
22.04.2025 12:45	421.8	421.1	421.8	421.7	13,931.00
22.04.2025 13:15	425.4	421.8	421.8	425.4	33,551.00
22.04.2025 13:45	430	429	429	430	34,713.00
22.04.2025 14:15	430	430	430	430	1,978.00
22.04.2025 14:45	434	424	424	434	26,194.00
22.04.2025 15:15	430.5	429.9	430.5	429.9	1,471.00
22.04.2025 15:45	440	431.1	431.1	437.3	38,883.00
22.04.2025 16:15	439.6	437.3	437.7	437.7	11,645.00
22.04.2025 16:45	440.9	437.9	439.5	439.9	17,397.00
22.04.2025 17:15	440	439.5	439.5	440	4,463.00
22.04.2025 17:45	440	432.6	438.7	438.7	10,419.00
23.04.2025 09:15	438.7	438.7	438.7	438.7	0.00
23.04.2025 09:45	438.7	438.7	-99.99	-99.99	0.00
23.04.2025 10:15	445.6	438.7	441.5	445.6	2,185.00
23.04.2025 10:45	448	445	447.6	445	18,774.00
23.04.2025 11:15	448	445	445	448	8,021.00
23.04.2025 11:45	448	448	448	448	0.00
23.04.2025 12:15	441.6	438.7	441.1	438.7	7,856.00
23.04.2025 12:45	438.9	436.3	436.3	438.9	6,148.00
23.04.2025 13:15	438.9	438.9	438.9	438.9	0.00
23.04.2025 13:45	439.5	438.9	439.5	438.9	6,711.00
23.04.2025 14:15	440	440	440	440	2,112.00
23.04.2025 14:45	444	444	444	444	38,068.00
23.04.2025 15:15	447.9	444	447.9	444	14,773.00
23.04.2025 15:45	447.8	438.9	438.9	447.8	26,025.00
23.04.2025 16:15	444.8	441.8	441.8	444.8	2,362.00
23.04.2025 16:45	446	444.9	444.9	446	1,260.00
23.04.2025 17:15	447.9	443.9	446	446.7	18,454.00
23.04.2025 17:45	450	445.6	448.5	448.5	96,674.00
24.04.2025 09:15	448.5	448.5	448.5	448.5	0.00
24.04.2025 09:45	448.5	448.5	-99.99	-99.99	0.00
24.04.2025 10:15	448.5	448.5	448.5	448.5	4.00
24.04.2025 10:45	445.3	444.8	445.3	444.8	2,781.00
24.04.2025 11:15	444.8	444.8	444.8	444.8	0.00
24.04.2025 11:45	444.8	444.8	444.8	444.8	0.00
24.04.2025 12:15	443	443	443	443	531.00
24.04.2025 12:45	443	443	443	443	0.00
24.04.2025 13:15	446	444	444	446	12,237.00
24.04.2025 13:45	446	446	446	446	0.00
24.04.2025 14:15	446	446	446	446	0.00
24.04.2025 14:45	446	446	446	446	0.00
24.04.2025 15:15	446.4	446.4	446.4	446.4	14,133.00
24.04.2025 15:45	446.3	446.3	446.3	446.3	1,776.00
24.04.2025 16:15	447.9	447.9	447.9	447.9	4,098.00
24.04.2025 16:45	449.5	441.4	442.6	449	38,643.00
24.04.2025 17:15	450	440.3	444.2	440.3	13,060.00
24.04.2025 17:45	450	449.1	449.1	449.1	58,782.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.04.2024	306.10	297.00	301.00	297.00	478,438.00
01.05.2024	298.00	288.60	297.00	290.30	283,275.00
02.05.2024	294.90	290.00	290.30	290.00	389,018.00
05.05.2024	296.00	282.70	290.00	292.70	338,031.00
06.05.2024	294.70	289.70	292.70	292.80	170,238.00
07.05.2024	312.10	292.80	292.80	306.60	273,749.00
08.05.2024	333.00	306.60	306.60	321.80	794,685.00
09.05.2024	323.50	311.20	322.00	313.30	384,742.00
12.05.2024	320.00	311.00	313.30	314.20	70,565.00
15.05.2024	315.80	306.90	314.20	314.50	119,573.00
16.05.2024	314.50	307.00	314.50	308.20	154,053.00
19.05.2024	308.20	296.60	306.30	305.60	99,446.00
20.05.2024	309.60	301.20	305.60	302.20	57,705.00
21.05.2024	303.40	299.00	302.20	299.70	96,515.00
22.05.2024	306.50	299.00	299.70	300.70	46,569.00
23.05.2024	303.10	295.00	300.70	295.70	140,885.00
26.05.2024	300.00	295.60	295.70	297.90	28,650.00
27.05.2024	301.60	291.70	297.90	297.80	118,216.00
28.05.2024	305.70	294.90	297.80	304.50	111,019.00
29.05.2024	308.80	299.00	305.50	299.00	614,971.00
30.05.2024	301.50	285.00	299.00	298.80	302,186.00
02.06.2024	299.40	295.20	298.80	296.90	20,633.00
03.06.2024	300.60	291.20	296.90	299.70	124,184.00
04.06.2024	301.80	286.00	299.70	297.50	111,924.00
05.06.2024	297.50	282.70	297.50	283.90	53,532.00
06.06.2024	283.90	270.00	283.90	270.40	134,371.00
09.06.2024	280.50	270.40	270.40	273.70	37,020.00
10.06.2024	272.50	262.80	273.70	266.00	203,296.00
13.06.2024	268.10	257.60	266.00	259.50	65,829.00
16.06.2024	261.50	252.50	259.50	255.30	38,154.00
17.06.2024	263.80	254.10	255.30	255.50	179,148.00
18.06.2024	263.00	249.80	255.50	262.90	323,501.00
19.06.2024	263.30	254.80	262.90	260.30	372,023.00
20.06.2024	256.00	248.40	260.30	250.40	523,611.00
23.06.2024	250.40	240.00	250.40	247.40	200,656.00
24.06.2024	255.80	242.10	247.40	247.10	127,221.00
25.06.2024	259.70	246.90	247.10	254.90	202,351.00
26.06.2024	256.00	254.00	254.90	254.30	111,961.00
27.06.2024	261.50	247.50	254.30	259.80	141,175.00
30.06.2024	257.00	252.10	259.80	255.00	40,196.00
01.07.2024	260.70	252.30	255.00	254.90	269,814.00
02.07.2024	256.80	252.40	254.90	255.60	44,770.00
03.07.2024	255.60	250.20	255.60	252.10	253,092.00
04.07.2024	259.00	252.10	252.10	255.90	95,392.00
07.07.2024	270.10	255.90	255.90	268.80	138,663.00
08.07.2024	283.70	265.60	268.00	280.90	330,350.00
09.07.2024	283.00	270.00	280.90	278.80	480,531.00
10.07.2024	275.60	265.50	278.80	271.90	208,958.00
11.07.2024	283.90	271.90	271.90	275.10	443,837.00
14.07.2024	275.10	268.00	275.10	269.10	78,353.00
15.07.2024	279.20	263.00	269.10	279.20	153,144.00
16.07.2024	279.20	271.00	279.20	274.50	140,043.00
17.07.2024	290.90	271.40	274.50	280.00	443,151.00
18.07.2024	318.90	280.00	280.00	310.80	305,365.00
21.07.2024	310.00	298.00	310.00	300.00	163,462.00
22.07.2024	302.50	294.50	300.00	295.30	87,114.00
23.07.2024	300.60	291.00	295.30	297.40	166,840.00
24.07.2024	308.70	296.30	297.40	302.30	56,944.00
25.07.2024	302.30	294.10	302.30	296.30	36,162.00
28.07.2024	296.30	286.30	296.30	287.10	62,718.00
29.07.2024	294.90	285.60	287.10	286.20	31,193.00
30.07.2024	284.70	280.20	286.20	282.90	9,686.00
31.07.2024	282.90	279.40	282.90	282.40	76,208.00
01.08.2024	286.80	268.00	282.40	279.60	295,927.00
04.08.2024	278.00	262.80	262.80	277.60	19,903.00
05.08.2024	277.60	263.00	263.70	274.70	187,278.00
06.08.2024	279.00	274.10	274.70	277.00	20,308.00
07.08.2024	282.70	277.00	277.00	279.90	12,229.00
08.08.2024	285.00	276.00	279.90	281.40	51,242.00
11.08.2024	290.40	281.40	281.40	289.30	12,311.00
12.08.2024	289.30	283.00	289.30	288.00	88,729.00
14.08.2024	299.00	286.40	288.00	296.20	146,586.00
15.08.2024	309.00	296.20	296.20	305.00	69,481.00
18.08.2024	306.30	305.00	305.00	306.10	6,969.00
19.08.2024	305.00	298.00	306.10	302.70	23,342.00
20.08.2024	308.00	299.30	302.70	305.90	62,050.00
21.08.2024	305.90	292.80	305.90	295.10	74,087.00
22.08.2024	292.10	282.10	295.10	287.80	18,883.00
25.08.2024	285.00	280.00	287.80	281.50	100,002.00
26.08.2024	288.00	281.50	281.50	286.00	88,159.00
27.08.2024	287.10	278.00	286.00	283.50	120,956.00
28.08.2024	283.50	279.00	283.50	281.70	66,477.00
29.08.2024	282.20	275.00	281.70	275.90	58,485.00
01.09.2024	275.90	265.00	275.90	266.80	97,811.00
02.09.2024	270.90	266.80	266.80	268.40	24,514.00
03.09.2024	287.30	268.40	268.40	273.10	66,495.00
04.09.2024	275.00	269.00	273.10	273.00	35,663.00
05.09.2024	299.00	273.00	273.00	278.40	437,692.00
08.09.2024	276.90	273.80	278.40	276.00	14,412.00
09.09.2024	278.10	268.50	276.00	270.00	80,810.00
10.09.2024	270.50	267.50	270.00	269.90	227,432.00
11.09.2024	272.40	269.60	269.90	271.10	110,030.00
12.09.2024	276.10	270.00	271.10	273.10	30,820.00
15.09.2024	274.40	268.40	273.10	270.70	46,752.00
16.09.2024	270.70	263.20	270.70	267.40	528,553.00
17.09.2024	268.00	258.00	267.40	261.80	171,080.00
18.09.2024	264.20	259.90	261.80	262.00	46,083.00
19.09.2024	264.40	256.80	262.00	258.50	9,567.00
22.09.2024	267.00	258.00	258.50	262.70	21,366.00
23.09.2024	267.80	254.00	262.70	260.80	82,844.00
24.09.2024	271.60	255.90	260.80	271.60	181,703.00
25.09.2024	274.50	267.90	271.60	272.60	101,377.00
26.09.2024	282.90	272.60	272.60	276.90	81,318.00
29.09.2024	284.90	275.10	276.90	280.80	165,547.00
30.09.2024	283.00	271.00	280.80	281.00	179,429.00
01.10.2024	288.00	270.20	281.00	272.80	442,666.00
06.10.2024	279.00	265.30	272.80	270.50	78,668.00
07.10.2024	279.00	266.30	270.50	275.80	275,980.00
08.10.2024	278.00	273.80	275.80	277.40	98,224.00
09.10.2024	285.00	274.60	277.40	280.00	79,866.00
10.10.2024	280.00	275.00	280.00	278.30	62,219.00
13.10.2024	286.10	278.30	278.30	285.40	67,708.00
14.10.2024	287.00	277.90	285.40	282.90	60,127.00
15.10.2024	287.00	277.10	282.90	280.40	454,524.00
20.10.2024	296.30	280.40	280.40	296.10	123,145.00
21.10.2024	298.00	289.60	298.00	294.20	77,938.00
22.10.2024	294.60	286.30	294.20	292.40	118,442.00
27.10.2024	298.00	287.90	292.40	297.00	60,506.00
28.10.2024	298.00	290.90	297.00	291.20	525,806.00
29.10.2024	298.10	289.50	291.20	296.70	346,135.00
30.10.2024	308.10	292.60	296.70	304.80	492,027.00
31.10.2024	311.30	301.40	304.80	306.40	79,874.00
03.11.2024	305.80	300.00	306.40	304.40	39,888.00
04.11.2024	304.40	297.00	304.40	298.30	329,610.00
05.11.2024	307.00	288.00	288.00	306.50	265,366.00
06.11.2024	317.30	303.80	306.50	306.90	200,925.00
07.11.2024	307.90	296.00	306.90	296.00	3,141,556.00
10.11.2024	305.90	299.10	300.00	303.20	105,392.00
11.11.2024	303.20	295.00	303.20	298.40	319,587.00
12.11.2024	315.00	297.80	307.00	299.60	1,536,168.00
13.11.2024	309.80	297.10	299.60	306.10	1,140,024.00
14.11.2024	319.10	299.00	310.50	300.30	993,785.00
17.11.2024	306.80	300.00	300.00	301.20	158,390.00
18.11.2024	301.60	295.10	299.00	298.00	3,602,268.00
19.11.2024	312.00	297.00	298.00	302.10	908,962.00
20.11.2024	308.70	302.10	302.10	308.00	453,390.00
21.11.2024	308.00	304.50	308.00	305.90	153,235.00
24.11.2024	307.20	305.00	305.90	305.60	184,447.00
25.11.2024	309.30	304.00	305.60	306.50	208,082.00
26.11.2024	307.10	300.10	306.50	305.60	231,021.00
27.11.2024	312.00	302.40	305.60	312.00	242,497.00
28.11.2024	342.60	320.00	320.00	337.50	704,356.00
01.12.2024	385.70	367.80	337.50	382.10	684,231.00
02.12.2024	395.00	375.00	385.00	389.20	859,850.00
03.12.2024	402.80	385.00	389.20	398.90	865,140.00
04.12.2024	422.90	402.80	402.90	420.00	1,144,323.00
05.12.2024	431.50	421.10	421.10	424.20	510,523.00
08.12.2024	438.70	415.60	438.70	427.10	249,113.00
09.12.2024	436.10	427.10	427.10	429.30	265,530.00
10.12.2024	438.80	420.00	438.80	423.40	296,832.00
11.12.2024	432.00	416.10	432.00	421.40	445,847.00
12.12.2024	425.00	417.10	423.10	424.00	314,643.00
15.12.2024	424.40	411.00	424.00	411.50	153,644.00
16.12.2024	423.90	411.40	423.90	421.60	373,863.00
17.12.2024	430.60	418.50	424.00	423.70	280,854.00
18.12.2024	428.50	422.80	427.00	426.60	59,655.00
19.12.2024	425.00	412.90	418.50	419.90	190,314.00
22.12.2024	432.60	415.00	415.00	427.10	128,008.00
23.12.2024	434.00	421.60	434.00	425.10	97,896.00
24.12.2024	430.00	415.00	430.00	426.90	224,982.00
25.12.2024	429.10	413.00	426.90	417.00	232,700.00
26.12.2024	426.00	407.60	426.00	413.20	241,943.00
29.12.2024	413.20	403.20	413.20	405.20	136,285.00
30.12.2024	411.00	403.90	405.20	409.10	197,841.00
31.12.2024	414.60	408.50	409.10	413.00	173,361.00
01.01.2025	438.70	411.60	413.00	434.60	113,123.00
02.01.2025	457.30	434.60	434.60	447.80	228,689.00
05.01.2025	450.60	441.10	445.00	448.40	62,036.00
06.01.2025	450.00	435.00	448.40	444.50	134,750.00
07.01.2025	458.00	441.70	444.50	449.50	425,429.00
08.01.2025	452.80	436.00	449.50	437.90	207,340.00
09.01.2025	444.00	432.30	437.00	437.10	192,124.00
12.01.2025	446.90	425.00	437.10	430.80	88,860.00
13.01.2025	440.00	427.20	430.20	432.50	77,434.00
14.01.2025	444.20	432.50	432.50	438.10	114,840.00
15.01.2025	446.90	438.00	438.10	442.30	262,875.00
16.01.2025	452.90	439.40	442.30	450.50	357,339.00
19.01.2025	463.10	450.50	450.50	454.00	146,682.00
20.01.2025	459.30	450.00	454.20	452.70	257,308.00
21.01.2025	462.40	450.00	452.70	458.50	310,767.00
22.01.2025	475.00	458.50	458.50	467.90	335,091.00
23.01.2025	474.50	459.00	467.90	462.00	185,554.00
26.01.2025	470.00	461.00	462.00	467.00	71,468.00
27.01.2025	467.00	448.10	467.00	454.00	127,219.00
28.01.2025	470.20	449.90	454.00	457.70	210,877.00
29.01.2025	463.20	445.70	457.70	451.30	205,033.00
30.01.2025	460.70	441.50	451.30	446.90	86,612.00
02.02.2025	457.80	445.60	446.90	452.00	32,378.00
03.02.2025	452.10	442.70	452.00	444.60	70,365.00
04.02.2025	449.30	441.60	441.60	447.40	39,791.00
05.02.2025	458.20	447.40	447.40	457.50	98,364.00
06.02.2025	463.30	451.00	451.00	463.20	525,576.00
09.02.2025	463.20	455.10	463.20	457.40	29,286.00
10.02.2025	465.10	457.20	457.40	460.10	131,175.00
11.02.2025	460.10	448.40	460.10	451.00	73,947.00
12.02.2025	452.30	441.60	451.00	442.60	229,391.00
13.02.2025	451.60	436.50	442.60	438.10	68,077.00
16.02.2025	445.00	438.00	438.10	444.70	62,463.00
17.02.2025	456.20	433.70	444.70	451.70	180,016.00
18.02.2025	481.90	448.50	451.70	471.80	910,156.00
19.02.2025	488.60	472.30	485.00	473.60	269,626.00
20.02.2025	490.00	472.50	473.70	488.90	1,134,818.00
23.02.2025	494.00	473.00	488.90	486.10	206,247.00
24.02.2025	494.00	477.00	486.10	479.00	656,019.00
25.02.2025	489.00	458.70	477.90	462.70	105,808.00
26.02.2025	472.60	462.70	462.70	467.90	74,500.00
27.02.2025	474.30	467.90	467.90	469.20	62,020.00
02.03.2025	477.00	465.20	477.00	468.20	165,502.00
03.03.2025	477.60	457.80	468.20	466.30	213,466.00
04.03.2025	478.80	437.90	461.50	446.80	294,253.00
05.03.2025	457.80	443.90	446.80	452.90	451,990.00
06.03.2025	462.10	446.30	452.90	459.90	254,689.00
09.03.2025	482.00	459.90	459.90	482.00	360,181.00
10.03.2025	489.50	463.20	483.40	470.00	175,137.00
11.03.2025	472.90	454.80	472.90	468.70	113,373.00
12.03.2025	480.00	467.10	468.70	474.50	163,055.00
13.03.2025	482.00	467.00	474.50	475.70	154,894.00
16.03.2025	488.90	478.90	475.70	482.80	70,096.00
17.03.2025	482.70	466.50	482.80	478.00	107,647.00
18.03.2025	478.70	462.60	478.00	463.40	115,917.00
19.03.2025	463.40	452.20	463.40	454.30	75,737.00
20.03.2025	454.30	441.00	454.30	446.80	155,785.00
23.03.2025	446.80	423.90	446.80	426.90	264,023.00
24.03.2025	445.90	414.30	435.00	443.10	425,466.00
25.03.2025	443.10	430.00	443.10	434.60	179,062.00
26.03.2025	434.60	418.00	434.60	420.40	180,346.00
27.03.2025	445.00	409.90	420.40	437.40	230,797.00
30.03.2025	437.40	425.10	425.10	436.20	8,818.00
31.03.2025	436.20	421.50	436.20	423.00	229,967.00
01.04.2025	445.00	423.00	423.00	439.40	79,227.00
02.04.2025	451.00	432.80	439.40	439.70	125,293.00
03.04.2025	439.70	428.50	439.70	433.40	33,988.00
06.04.2025	423.30	404.30	423.30	417.10	660,078.00
07.04.2025	421.00	395.00	417.10	418.20	121,075.00
08.04.2025	425.50	414.50	418.20	422.30	79,002.00
09.04.2025	422.30	404.00	422.30	407.10	272,998.00
10.04.2025	430.00	413.40	430.00	416.00	234,884.00
14.04.2025	429.10	412.00	416.00	415.40	99,092.00
15.04.2025	424.60	410.00	415.40	422.00	66,203.00
16.04.2025	426.50	418.20	422.00	423.00	92,247.00
17.04.2025	425.90	416.40	423.00	422.10	54,368.00
20.04.2025	431.00	421.90	422.10	427.10	26,164.00
21.04.2025	440.00	417.90	427.10	423.60	53,200.00
22.04.2025	440.90	421.00	423.60	438.70	77,343.00
23.04.2025	449.00	436.30	438.70	448.50	98,672.00
24.04.2025	450.00	440.30	448.50	449.10	75,943.00

צרו איתנו קשר *5988