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 10:32

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית רני צים

RANI ZIM

מניה 1143619 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
09:41	518.7	518.7	518.7	518.7	0.00
09:44	518.7	518.7	518.7	518.7	0.00
09:47	518.7	518.7	518.7	518.7	0.00
09:53	516.2	516.2	516.2	516.2	0.00
09:56	516.2	516.2	516.2	516.2	0.00
10:02	516.2	516.2	516.2	516.2	0.00
10:05	516.2	516.2	516.2	516.2	0.00
10:11	516.2	516.2	516.2	516.2	0.00
10:17	515	514.8	514.8	515	35,387.00
10:23	515	515	515	515	0.00
10:29	514.4	514.4	514.4	514.4	252.00
10:32	514.4	514.4	514.4	514.4	0.00
10:35	514.4	514.4	514.4	514.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.12.2025 09:15	526	526	526	526	0.00
24.12.2025 09:45	526	526	-99.99	-99.99	0.00
24.12.2025 10:15	526	526	526	526	1,146.00
24.12.2025 10:45	526.4	526.2	526.4	526.3	18,333.00
24.12.2025 11:15	526.4	526.1	526.1	526.4	12,894.00
24.12.2025 11:45	526.4	524.8	526	526.4	25,032.00
24.12.2025 12:15	529.3	526.4	526.4	529.3	23,141.00
24.12.2025 12:45	529	524.8	529	524.8	6,386.00
24.12.2025 13:15	529.8	520.3	524.8	529.8	11,256.00
24.12.2025 13:45	530	530	530	530	25,397.00
24.12.2025 14:15	530.6	529.8	529.8	530.6	2,815.00
24.12.2025 14:45	530.7	530.7	530.7	530.7	3,200.00
24.12.2025 15:15	528	526.8	528	528	11,100.00
24.12.2025 15:45	530.2	526.9	529.4	528	12,775.00
24.12.2025 16:15	531.9	530.4	530.4	531.9	8,577.00
24.12.2025 16:45	547.5	526.8	526.8	547.5	95,664.00
24.12.2025 17:15	547.4	545.1	547.4	545.1	7,058.00
24.12.2025 17:45	547.5	541.8	545.1	545.1	118,581.00
25.12.2025 09:15	545.1	545.1	545.1	545.1	0.00
25.12.2025 09:45	545.1	545.1	-99.99	-99.99	0.00
25.12.2025 10:15	529	529	529	529	6,141.00
25.12.2025 10:45	545.5	545	545	545.5	9,418.00
25.12.2025 11:15	543.9	543.9	543.9	543.9	1,968.00
25.12.2025 11:45	541	541	541	541	238.00
25.12.2025 12:15	540	540	540	540	1,080.00
25.12.2025 12:45	535.1	535.1	535.1	535.1	492.00
25.12.2025 13:15	535.1	535.1	535.1	535.1	0.00
25.12.2025 13:45	531.5	529.6	529.8	529.6	24,471.00
25.12.2025 14:15	530	529.9	529.9	530	1,388.00
25.12.2025 14:45	531.2	530	530	530	45,971.00
25.12.2025 15:15	533.3	529	529	529	5,322.00
25.12.2025 15:45	522.5	522.5	522.5	522.5	2,612.00
25.12.2025 16:15	528.2	515.9	528.2	515.9	24,818.00
25.12.2025 16:45	523.3	523.2	523.3	523.3	132,860.00
25.12.2025 17:15	523.3	510	522	515.5	183,894.00
25.12.2025 17:45	522.6	510	522.6	522.6	70,226.00
28.12.2025 09:15	522.6	522.6	522.6	522.6	0.00
28.12.2025 09:45	528.7	528.7	-99.99	-99.99	0.00
28.12.2025 10:45	525.2	522.6	525.2	522.6	99.00
28.12.2025 11:15	522.6	522.6	522.6	522.6	0.00
28.12.2025 11:45	518.9	518.9	518.9	518.9	7,202.00
28.12.2025 12:15	510	508.1	510	510	4,232.00
28.12.2025 12:45	508.1	508.1	508.1	508.1	594.00
28.12.2025 13:15	513.8	508.2	510	513.8	19,058.00
28.12.2025 13:45	511.7	511.7	511.7	511.7	608.00
28.12.2025 14:15	514.5	514.5	514.5	514.5	1,275.00
28.12.2025 14:45	514.5	514.5	514.5	514.5	0.00
28.12.2025 15:15	514.5	513.6	514.5	513.6	3,194.00
28.12.2025 15:45	514.5	508.1	514.3	514.3	401.00
28.12.2025 16:15	512.9	512.9	512.9	512.9	15,602.00
28.12.2025 16:45	512.9	512.9	512.9	512.9	0.00
28.12.2025 17:15	512.9	512.9	512.9	512.9	0.00
28.12.2025 17:45	512.9	512.9	512.9	512.9	0.00
29.12.2025 09:15	512.9	512.9	512.9	512.9	0.00
29.12.2025 09:45	512.9	512.9	-99.99	-99.99	0.00
29.12.2025 10:15	512.9	512.9	512.9	512.9	76.00
29.12.2025 10:45	517	517	517	517	3,593.00
29.12.2025 11:15	517.1	514	517.1	514	17,983.00
29.12.2025 11:45	516	514	514	516	35,766.00
29.12.2025 12:15	516.5	515.8	516	516.5	18,588.00
29.12.2025 12:45	517	517	517	517	3,422.00
29.12.2025 13:15	516.9	516.9	516.9	516.9	1,142.00
29.12.2025 13:45	518	517	517	518	6,768.00
29.12.2025 14:15	521.9	521.9	521.9	521.9	2,191.00
29.12.2025 14:45	524.7	523.9	524.7	523.9	3,022.00
29.12.2025 15:15	523.9	523.9	523.9	523.9	0.00
29.12.2025 15:45	519	519	519	519	155.00
29.12.2025 16:15	523.6	518.3	518.3	523.6	9,021.00
29.12.2025 16:45	523.9	520.2	523.4	520.2	4,112.00
29.12.2025 17:15	520.2	518.1	520.2	518.2	2,278.00
29.12.2025 17:45	518.7	516.7	518.7	518.7	55,708.00
30.12.2025 09:15	518.7	518.7	518.7	518.7	0.00
30.12.2025 09:45	518.7	518.7	-99.99	-99.99	0.00
30.12.2025 10:15	518.7	516.2	516.2	516.2	7,144.00
30.12.2025 10:45	515	514.4	514.8	515	49,440.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
27.04.2025	449.10	420.00	449.10	445.50	28,733.00
28.04.2025	446.40	438.50	445.50	444.20	21,736.00
29.04.2025	446.00	442.70	444.20	443.60	54,420.00
04.05.2025	450.00	426.00	443.60	442.90	112,633.00
05.05.2025	449.10	438.70	442.90	444.50	48,903.00
06.05.2025	466.30	446.60	444.50	466.30	514,780.00
07.05.2025	468.20	461.00	466.30	466.10	109,264.00
08.05.2025	470.00	463.00	466.10	467.00	88,195.00
11.05.2025	467.00	460.40	467.00	466.80	75,798.00
12.05.2025	472.90	460.70	466.80	468.60	93,808.00
13.05.2025	471.00	463.50	468.60	468.70	34,783.00
14.05.2025	470.60	466.70	468.70	469.30	24,314.00
15.05.2025	474.20	465.00	469.30	471.30	78,170.00
18.05.2025	473.00	466.60	471.30	472.60	94,195.00
19.05.2025	477.10	466.10	477.00	469.30	64,238.00
20.05.2025	477.70	464.90	477.70	467.30	67,051.00
21.05.2025	467.30	449.80	467.30	453.50	61,573.00
22.05.2025	454.20	437.00	454.20	443.00	36,157.00
25.05.2025	443.00	436.10	443.00	438.00	13,828.00
26.05.2025	455.00	430.00	438.00	452.20	60,207.00
27.05.2025	452.20	440.60	452.20	441.30	71,078.00
28.05.2025	451.00	434.70	451.00	438.80	43,154.00
29.05.2025	436.70	421.90	438.80	429.10	131,460.00
03.06.2025	429.10	417.50	429.10	421.50	67,224.00
04.06.2025	435.50	414.50	421.50	425.90	136,525.00
05.06.2025	430.00	409.90	425.90	419.60	100,926.00
08.06.2025	419.60	410.00	419.60	418.90	71,412.00
09.06.2025	418.90	410.10	418.90	415.40	55,002.00
10.06.2025	417.00	410.50	415.40	412.70	66,405.00
11.06.2025	428.10	410.10	412.70	424.90	76,327.00
12.06.2025	424.90	402.00	424.90	405.10	103,886.00
15.06.2025	420.00	397.20	405.10	412.10	40,279.00
16.06.2025	444.00	412.00	412.10	443.60	108,777.00
17.06.2025	455.00	439.30	443.60	452.20	54,401.00
18.06.2025	447.00	442.10	452.20	444.30	40,609.00
19.06.2025	462.50	439.00	444.30	457.00	135,667.00
22.06.2025	473.60	451.90	457.00	458.60	94,582.00
23.06.2025	458.60	442.70	458.60	445.00	95,280.00
24.06.2025	475.30	436.00	445.00	459.00	362,023.00
25.06.2025	473.00	457.70	459.00	470.00	253,078.00
26.06.2025	485.00	467.70	470.00	474.00	114,804.00
29.06.2025	490.00	469.60	474.10	490.00	178,408.00
30.06.2025	494.00	483.00	490.00	493.40	89,109.00
01.07.2025	505.00	480.20	499.00	483.90	91,030.00
02.07.2025	489.90	478.50	483.90	488.90	83,887.00
03.07.2025	500.00	483.50	489.00	495.00	715,762.00
06.07.2025	500.00	487.50	500.00	496.70	246,017.00
07.07.2025	499.10	478.50	496.70	489.10	129,154.00
08.07.2025	491.50	469.00	489.10	471.90	1,020,221.00
09.07.2025	492.80	468.60	472.70	487.70	112,144.00
10.07.2025	488.90	484.00	487.70	486.50	42,577.00
13.07.2025	487.20	467.50	486.50	473.10	49,158.00
14.07.2025	473.10	458.50	473.10	467.10	57,500.00
15.07.2025	467.10	460.60	467.10	462.10	48,550.00
16.07.2025	462.10	447.90	462.10	458.90	92,439.00
17.07.2025	464.00	450.00	458.90	461.90	248,940.00
20.07.2025	464.20	442.00	461.90	454.60	46,508.00
21.07.2025	479.40	453.40	454.60	476.60	133,278.00
22.07.2025	485.00	465.50	476.60	484.60	85,683.00
23.07.2025	493.30	477.90	484.60	492.00	180,777.00
24.07.2025	503.30	491.70	492.00	500.50	97,025.00
27.07.2025	501.40	493.10	500.50	499.90	21,866.00
28.07.2025	508.70	497.50	499.90	502.30	38,140.00
29.07.2025	503.70	500.10	502.30	503.40	127,498.00
30.07.2025	501.90	491.10	503.40	499.20	99,292.00
31.07.2025	518.00	487.10	499.20	509.10	132,502.00
04.08.2025	515.20	503.90	509.10	509.00	584,001.00
05.08.2025	509.00	490.00	509.00	490.40	76,864.00
06.08.2025	487.90	481.20	490.40	483.60	40,293.00
07.08.2025	489.90	471.50	485.00	471.50	776,242.00
10.08.2025	479.20	471.50	471.50	473.30	33,314.00
11.08.2025	483.50	453.10	483.50	463.40	110,737.00
12.08.2025	466.50	453.70	454.50	454.70	130,308.00
13.08.2025	464.00	454.70	454.70	462.30	72,074.00
14.08.2025	470.90	461.90	462.30	469.30	28,829.00
17.08.2025	473.90	469.00	469.30	472.50	11,710.00
18.08.2025	472.50	469.10	472.50	470.80	19,726.00
19.08.2025	482.90	470.80	470.80	477.90	70,336.00
20.08.2025	477.90	470.00	477.90	472.10	34,779.00
21.08.2025	476.00	471.10	472.10	473.80	42,373.00
24.08.2025	485.50	473.80	473.80	482.10	28,750.00
25.08.2025	486.40	476.20	482.10	479.10	52,905.00
26.08.2025	483.00	475.50	479.10	478.30	31,086.00
27.08.2025	495.00	485.60	485.90	492.00	205,581.00
28.08.2025	492.60	466.10	492.60	487.00	162,358.00
31.08.2025	491.00	474.50	487.00	484.60	62,913.00
01.09.2025	484.10	476.50	484.60	477.40	55,893.00
02.09.2025	484.60	462.50	484.60	465.60	58,409.00
03.09.2025	465.60	462.60	465.60	465.00	31,505.00
04.09.2025	465.00	459.70	465.00	465.00	42,698.00
07.09.2025	470.90	464.80	465.00	468.80	21,268.00
08.09.2025	470.80	465.50	468.80	467.00	54,533.00
09.09.2025	477.50	463.60	471.00	475.30	63,632.00
10.09.2025	475.30	471.20	475.30	474.50	34,899.00
11.09.2025	474.80	463.40	474.50	466.40	55,830.00
14.09.2025	471.40	462.50	463.30	465.70	19,997.00
15.09.2025	473.60	465.70	465.70	469.70	233,889.00
16.09.2025	476.80	462.30	469.70	473.10	73,825.00
17.09.2025	477.20	471.00	473.10	474.90	280,379.00
18.09.2025	475.00	469.60	474.90	474.00	121,236.00
21.09.2025	474.00	459.40	474.00	464.40	50,082.00
25.09.2025	470.00	455.80	464.40	459.60	67,332.00
28.09.2025	480.00	466.00	459.60	479.90	138,728.00
29.09.2025	492.00	472.60	479.90	491.00	263,870.00
30.09.2025	505.00	493.70	493.70	505.00	343,457.00
05.10.2025	513.50	503.00	505.00	504.70	47,781.00
08.10.2025	504.70	478.50	504.70	482.10	118,143.00
09.10.2025	537.10	486.50	486.60	537.10	160,315.00
12.10.2025	537.10	519.50	537.10	530.90	63,280.00
15.10.2025	538.00	505.70	531.40	505.70	439,560.00
16.10.2025	544.80	506.30	506.30	524.50	245,188.00
19.10.2025	540.00	510.00	540.00	525.80	62,970.00
20.10.2025	530.00	512.10	529.80	519.30	91,924.00
21.10.2025	540.00	514.60	519.30	532.10	103,643.00
22.10.2025	532.10	519.60	532.10	525.60	87,357.00
23.10.2025	532.20	522.60	525.60	532.00	85,466.00
26.10.2025	562.90	542.00	542.90	548.70	106,061.00
27.10.2025	577.50	548.70	548.70	567.10	64,525.00
28.10.2025	571.10	556.50	567.10	560.10	103,888.00
29.10.2025	578.00	558.00	560.10	575.80	100,010.00
30.10.2025	589.20	564.00	564.00	576.90	105,112.00
02.11.2025	599.00	575.90	576.90	595.00	147,471.00
03.11.2025	611.20	583.50	583.50	604.40	145,960.00
04.11.2025	619.50	575.50	604.40	579.50	100,770.00
05.11.2025	579.50	566.60	579.50	568.00	163,166.00
06.11.2025	571.90	545.00	568.00	545.00	790,336.00
09.11.2025	556.40	540.00	545.00	543.00	73,486.00
10.11.2025	555.00	525.00	543.00	534.80	127,721.00
11.11.2025	545.90	530.20	545.50	534.20	83,333.00
12.11.2025	554.20	533.00	534.20	550.80	135,940.00
13.11.2025	575.00	553.40	553.50	569.60	155,521.00
16.11.2025	593.40	568.40	569.60	582.80	77,438.00
17.11.2025	594.00	573.10	583.00	574.40	73,503.00
18.11.2025	578.20	570.70	574.40	571.30	28,057.00
19.11.2025	577.50	569.70	570.00	571.20	39,399.00
20.11.2025	574.00	562.10	571.20	569.10	33,209.00
23.11.2025	580.30	560.50	580.30	570.10	31,315.00
24.11.2025	584.40	569.00	570.10	582.00	38,694.00
25.11.2025	585.80	570.60	582.00	574.50	69,601.00
26.11.2025	580.00	530.00	574.50	546.80	139,025.00
27.11.2025	546.80	536.00	546.80	540.90	39,154.00
30.11.2025	550.00	540.90	540.90	549.30	42,740.00
01.12.2025	549.30	543.00	549.30	545.20	163,564.00
02.12.2025	545.20	526.40	545.20	529.50	78,845.00
03.12.2025	552.50	514.70	529.50	546.70	91,119.00
04.12.2025	548.90	534.00	546.70	537.50	47,330.00
07.12.2025	547.80	537.50	537.50	547.20	39,508.00
08.12.2025	550.30	541.90	547.20	544.80	57,633.00
09.12.2025	550.40	539.00	544.80	541.90	97,104.00
10.12.2025	541.60	521.00	541.10	537.60	109,258.00
11.12.2025	547.50	531.50	537.60	542.20	113,279.00
14.12.2025	544.00	529.00	542.20	532.30	18,118.00
15.12.2025	539.70	530.60	532.30	532.20	20,161.00
16.12.2025	542.20	532.20	532.20	535.40	45,177.00
17.12.2025	542.10	532.40	535.40	536.70	17,546.00
18.12.2025	539.60	529.80	536.70	533.30	29,739.00
21.12.2025	531.80	529.00	533.30	530.90	17,347.00
22.12.2025	537.60	521.00	529.00	534.10	83,364.00
23.12.2025	534.10	510.20	534.10	526.00	94,906.00
24.12.2025	547.50	520.00	526.00	545.10	122,608.00
25.12.2025	545.50	515.50	545.10	522.60	118,346.00
28.12.2025	528.60	508.10	528.60	512.90	28,013.00
29.12.2025	524.70	512.90	512.90	518.70	36,469.00
30.12.2025	518.70	514.40	-99.99	518.70	0.00

צרו איתנו קשר *5988