גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 24.09.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית דיסקונט א

DISCOUNT

מניה 691212 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	3564	3564	3564	3564	0.00
09:44	3020	3020	3020	3020	0.00
09:47	3020	3020	3020	3020	0.00
09:50	3531	3531	3531	3531	0.00
09:53	3526	3526	3526	3526	0.00
09:56	3547	3547	3547	3547	0.00
09:59	3566	3555	3555	3556	118,912.00
10:02	3559	3546	3552	3559	82,140.00
10:05	3564	3558	3560	3560	53,044.00
10:08	3562	3557	3557	3562	27,031.00
10:11	3561	3561	3561	3561	6,765.00
10:14	3561	3556	3561	3556	128,868.00
10:17	3553	3553	3553	3553	168,909.00
10:20	3550	3543	3550	3543	67,486.00
10:23	3540	3538	3540	3540	47,078.00
10:26	3543	3543	3543	3543	19,203.00
10:29	3542	3536	3542	3536	56,954.00
10:32	3535	3529	3535	3529	31,242.00
10:35	3534	3515	3534	3517	251,058.00
10:38	3520	3516	3516	3520	86,940.00
10:41	3518	3511	3518	3511	54,633.00
10:44	3509	3501	3509	3506	179,567.00
10:47	3508	3505	3505	3508	49,325.00
10:50	3516	3510	3510	3512	65,989.00
10:53	3519	3511	3514	3514	151,246.00
10:56	3518	3515	3518	3515	132,732.00
10:59	3519	3511	3519	3511	60,955.00
11:02	3514	3508	3511	3508	84,891.00
11:05	3514	3511	3511	3511	152,355.00
11:08	3514	3509	3513	3514	85,708.00
11:11	3514	3510	3514	3514	25,538.00
11:14	3512	3512	3512	3512	2,317.00
11:17	3515	3507	3512	3515	211,768.00
11:20	3516	3513	3513	3516	96,850.00
11:23	3513	3511	3513	3513	19,355.00
11:26	3512	3507	3512	3509	47,896.00
11:29	3507	3505	3507	3507	97,641.00
11:32	3508	3503	3508	3503	115,615.00
11:35	3503	3499	3503	3499	90,769.00
11:38	3505	3497	3499	3505	87,141.00
11:41	3512	3508	3508	3512	49,517.00
11:44	3510	3508	3510	3508	20,737.00
11:47	3510	3502	3510	3502	54,927.00
11:50	3505	3505	3505	3505	13,809.00
11:53	3506	3504	3504	3504	38,579.00
11:56	3504	3502	3503	3502	33,271.00
11:59	3502	3501	3501	3502	13,342.00
12:02	3502	3500	3500	3502	44,208.00
12:05	3504	3500	3503	3500	128,567.00
12:08	3501	3499	3499	3499	38,778.00
12:11	3499	3499	3499	3499	0.00
12:14	3497	3493	3495	3493	31,382.00
12:17	3497	3492	3492	3495	107,205.00
12:20	3496	3493	3496	3494	61,199.00
12:23	3497	3495	3495	3495	16,986.00
12:26	3493	3490	3493	3491	83,659.00
12:29	3499	3492	3493	3498	97,382.00
12:32	3496	3490	3494	3492	94,077.00
12:35	3487	3485	3485	3486	32,177.00
12:38	3489	3485	3485	3485	41,621.00
12:41	3494	3487	3488	3494	68,852.00
12:44	3494	3493	3493	3494	32,555.00
12:47	3497	3490	3495	3490	170,153.00
12:50	3493	3489	3493	3489	22,139.00
12:53	3493	3487	3488	3493	15,493.00
12:56	3497	3493	3495	3495	64,105.00
12:59	3493	3490	3491	3490	139,087.00
13:02	3490	3487	3489	3489	142,599.00
13:05	3497	3492	3493	3496	323,845.00
13:08	3494	3492	3492	3494	41,326.00
13:11	3495	3493	3493	3493	53,419.00
13:14	3494	3491	3492	3494	55,695.00
13:17	3492	3487	3492	3489	50,943.00
13:20	3494	3491	3491	3491	367,259.00
13:23	3498	3488	3490	3498	451,130.00
13:26	3503	3497	3497	3503	25,337.00
13:29	3500	3496	3500	3496	415,712.00
13:32	3500	3499	3499	3500	30,759.00
13:35	3503	3498	3503	3498	53,645.00
13:38	3499	3495	3498	3495	75,394.00
13:41	3497	3492	3495	3494	116,572.00
13:44	3496	3490	3494	3491	262,685.00
13:47	3496	3490	3491	3496	87,644.00
13:50	3495	3494	3495	3494	24,667.00
13:53	3498	3498	3498	3498	1,434.00
13:56	3497	3493	3493	3497	27,435.00
13:59	3494	3492	3494	3493	94,076.00
14:02	3495	3492	3492	3495	75,801.00
14:05	3499	3494	3498	3494	129,836.00
14:08	3497	3494	3497	3494	125,268.00
14:11	3497	3497	3497	3497	559.00
14:14	3500	3496	3500	3496	206,227.00
14:17	3496	3494	3496	3494	278,808.00
14:20	3499	3495	3499	3496	263,446.00
14:23	3498	3493	3496	3495	67,215.00
14:26	3496	3493	3496	3496	65,507.00
14:29	3496	3494	3494	3496	22,191.00
14:32	3496	3496	3496	3496	0.00
14:35	3498	3496	3498	3498	31,934.00
14:38	3494	3490	3490	3494	229,398.00
14:41	3499	3497	3497	3499	157,698.00
14:44	3498	3497	3497	3498	54,070.00
14:47	3498	3494	3498	3498	312,266.00
14:50	3497	3497	3497	3497	50,286.00
14:53	3496	3495	3495	3496	65,185.00
14:56	3498	3493	3498	3493	50,762.00
14:59	3495	3494	3494	3495	3,633.00
15:02	3494	3493	3494	3493	11,282.00
15:05	3491	3490	3490	3491	32,566.00
15:08	3492	3491	3492	3491	36,560.00
15:11	3493	3490	3491	3493	34,570.00
15:14	3495	3493	3493	3495	12,545.00
15:17	3495	3494	3494	3495	88,071.00
15:20	3493	3492	3492	3493	18,682.00
15:23	3493	3491	3491	3492	110,217.00
15:26	3509	3488	3489	3507	360,595.00
15:29	3519	3504	3504	3513	426,259.00
15:32	3520	3514	3514	3520	500,158.00
15:35	3521	3519	3519	3521	91,466.00
15:38	3524	3519	3519	3524	59,939.00
15:41	3521	3515	3521	3515	63,553.00
15:44	3517	3514	3514	3517	26,584.00
15:47	3518	3516	3516	3518	34,565.00
15:50	3520	3520	3520	3520	1,161.00
15:53	3521	3518	3521	3518	33,895.00
15:56	3518	3517	3518	3517	1,407.00
15:59	3523	3521	3523	3522	23,382.00
16:02	3528	3521	3521	3528	148,679.00
16:05	3530	3528	3528	3530	82,855.00
16:08	3531	3525	3531	3525	99,029.00
16:11	3528	3526	3526	3528	75,172.00
16:14	3532	3529	3530	3532	93,985.00
16:17	3548	3539	3539	3544	151,801.00
16:20	3546	3544	3546	3546	201,895.00
16:23	3542	3536	3538	3537	321,509.00
16:26	3542	3540	3540	3542	64,221.00
16:29	3551	3544	3549	3548	270,691.00
16:32	3546	3542	3543	3544	307,813.00
16:35	3549	3544	3544	3549	110,431.00
16:38	3551	3549	3549	3549	123,276.00
16:41	3558	3550	3551	3557	745,485.00
16:44	3559	3555	3559	3557	344,853.00
16:47	3564	3553	3556	3562	715,505.00
16:50	3565	3556	3558	3559	289,258.00
16:53	3562	3555	3562	3558	210,349.00
16:56	3559	3552	3556	3556	211,318.00
16:59	3564	3555	3557	3559	314,395.00
17:02	3562	3554	3559	3554	170,344.00
17:05	3563	3558	3559	3563	194,559.00
17:08	3564	3558	3563	3562	344,296.00
17:11	3565	3551	3564	3565	605,017.00
17:14	3565	3565	3565	3565	0.00
17:17	3565	3565	3565	3565	0.00
17:20	3565	3565	3565	3565	0.00
17:23	3564	3564	3564	3564	165,333.00
17:26	3564	3564	3564	3564	0.00
17:29	3564	3564	3564	3564	0.00
09:44	3400	3400	3400	3400	0.00
09:47	3505	3505	3505	3505	0.00
09:50	3510	3510	3510	3510	0.00
09:53	3502	3502	3502	3502	0.00
09:56	3500	3500	3500	3500	0.00
09:59	3514	3505	3505	3510	112,647,792.00
10:02	3512	3505	3505	3512	122,441.00
10:05	3510	3504	3504	3510	51,218.00
10:08	3521	3512	3516	3516	673,980.00
10:11	3528	3523	3524	3527	96,942.00
10:14	3528	3519	3527	3524	76,103.00
10:17	3526	3522	3522	3524	61,563.00
10:20	3520	3514	3517	3514	51,247.00
10:23	3520	3518	3519	3520	84,563.00
10:26	3524	3522	3522	3524	65,018.00
10:29	3523	3521	3523	3523	70,051.00
10:32	3528	3524	3525	3528	85,971.00
10:35	3533	3524	3525	3533	524,551.00
10:38	3538	3532	3538	3533	142,244.00
10:41	3533	3526	3533	3532	66,111.00
10:44	3535	3531	3531	3534	63,337.00
10:47	3538	3534	3536	3537	197,133.00
10:50	3540	3537	3537	3540	44,962.00
10:53	3540	3533	3540	3535	55,130.00
10:56	3539	3533	3533	3539	166,057.00
10:59	3552	3542	3543	3552	55,110.00
11:02	3552	3551	3551	3552	28,587.00
11:05	3558	3555	3555	3558	59,861.00
11:08	3562	3557	3561	3558	72,068.00
11:11	3559	3553	3555	3555	127,264.00
11:14	3563	3556	3556	3563	146,097.00
11:17	3573	3567	3570	3569	912,831.00
11:20	3573	3568	3573	3571	133,892.00
11:26	3571	3568	3571	3571	54,913.00
11:29	3568	3562	3568	3566	170,099.00
11:32	3568	3568	3568	3568	35,144.00
11:35	3570	3568	3568	3570	12,632.00
11:38	3570	3570	3570	3570	26,667.00
11:41	3583	3574	3575	3575	88,086.00
11:44	3577	3571	3577	3571	60,836.00
11:47	3570	3567	3570	3567	15,949.00
11:50	3564	3560	3560	3564	66,368.00
11:53	3563	3559	3563	3563	4,770.00
11:56	3566	3562	3562	3562	105,451.00
11:59	3566	3554	3566	3555	166,001.00
12:02	3559	3553	3553	3558	83,111.00
12:05	3558	3554	3554	3558	200,320.00
12:08	3558	3558	3558	3558	4,803.00
12:11	3559	3558	3559	3558	4,270.00
12:14	3555	3554	3555	3555	14,537.00
12:17	3556	3555	3555	3556	6,079.00
12:23	3550	3547	3547	3549	47,614.00
12:26	3550	3549	3550	3549	10,223.00
12:29	3552	3550	3550	3552	5,859.00
12:32	3551	3537	3551	3541	93,558.00
12:35	3539	3536	3538	3539	145,644.00
12:38	3534	3534	3534	3534	530.00
12:41	3545	3534	3534	3545	10,016.00
12:44	3546	3544	3544	3546	5,565.00
12:47	3547	3546	3547	3546	2,978.00
12:50	3548	3546	3547	3548	6,774.00
12:53	3548	3547	3547	3547	80,947.00
12:56	3547	3547	3547	3547	0.00
12:59	3543	3535	3543	3538	37,933.00
13:02	3539	3539	3539	3539	2,654.00
13:05	3546	3538	3538	3546	100,279.00
13:08	3545	3540	3544	3542	50,198.00
13:11	3542	3541	3541	3542	1,062.00
13:14	3543	3540	3543	3541	97,614.00
13:17	3540	3535	3535	3536	69,960.00
13:20	3539	3536	3539	3539	7,462.00
13:23	3540	3534	3534	3540	33,897.00
13:26	3539	3536	3539	3539	52,663.00
13:29	3541	3537	3538	3541	9,342.00
13:32	3537	3536	3537	3536	88,672.00
13:35	3536	3533	3536	3533	89,536.00
13:38	3535	3533	3534	3533	7,031.00
13:41	3535	3534	3534	3535	33,540.00
13:44	3540	3535	3536	3537	219,684.00
13:47	3539	3536	3539	3536	70,266.00
13:50	3537	3530	3535	3537	123,211.00
13:53	3536	3536	3536	3536	1,060.00
13:56	3537	3535	3535	3536	7,884.00
13:59	3535	3529	3535	3529	45,737.00
14:02	3532	3532	3532	3532	1,589.00
14:05	3531	3523	3531	3528	52,658.00
14:08	3527	3525	3525	3527	63,002.00
14:11	3527	3522	3525	3522	29,732.00
14:14	3525	3524	3525	3524	23,683.00
14:17	3526	3520	3526	3522	258,455.00
14:20	3525	3525	3525	3525	2,397.00
14:23	3525	3522	3525	3524	57,923.00
14:26	3533	3528	3528	3533	249,362.00
14:29	3535	3531	3533	3533	173,385.00
14:32	3533	3532	3533	3532	31,859.00
14:35	3529	3528	3529	3528	69,626.00
14:38	3531	3528	3528	3530	149,488.00
14:41	3530	3526	3530	3528	73,761.00
14:44	3529	3528	3528	3529	8,045.00
14:47	3530	3527	3527	3528	70,808.00
14:50	3527	3525	3527	3526	3,173.00
14:53	3520	3514	3520	3519	124,063.00
14:56	3526	3516	3519	3526	103,006.00
14:59	3525	3522	3522	3525	24,459.00
15:02	3533	3527	3529	3527	149,434.00
15:05	3529	3526	3528	3528	36,725.00
15:08	3530	3522	3522	3530	88,262.00
15:11	3531	3523	3530	3531	54,915.00
15:14	3532	3530	3531	3532	16,981.00
15:17	3532	3526	3532	3526	56,570.00
15:20	3527	3524	3527	3526	2,115.00
15:23	3526	3519	3526	3520	127,801.00
15:26	3524	3522	3522	3524	10,708.00
15:29	3525	3521	3524	3524	29,262.00
15:32	3525	3523	3525	3525	23,617.00
15:35	3528	3526	3528	3527	20,632.00
15:38	3526	3515	3526	3516	126,769.00
15:41	3525	3521	3522	3525	28,468.00
15:44	3527	3525	3525	3527	5,113.00
15:47	3535	3530	3530	3532	217,837.00
15:50	3534	3531	3533	3534	145,264.00
15:53	3538	3534	3536	3534	96,829.00
15:56	3538	3534	3537	3537	162,026.00
15:59	3536	3532	3532	3536	126,101.00
16:02	3537	3533	3536	3533	196,289.00
16:05	3533	3532	3533	3533	29,529.00
16:08	3535	3531	3531	3535	104,247.00
16:11	3538	3535	3535	3538	142,237.00
16:14	3544	3541	3541	3542	92,901.00
16:17	3546	3541	3541	3545	132,402.00
16:20	3547	3544	3544	3547	39,914.00
16:23	3546	3535	3546	3535	324,862.00
16:26	3538	3537	3538	3538	46,055.00
16:29	3538	3537	3537	3538	83,387.00
16:32	3539	3536	3537	3536	48,026.00
16:35	3547	3538	3538	3546	286,805.00
16:38	3550	3545	3550	3547	317,490.00
16:41	3557	3551	3552	3551	98,591.00
16:44	3551	3549	3549	3551	10,507.00
16:50	3549	3542	3549	3544	79,207.00
16:56	3546	3543	3546	3543	30,829.00
16:59	3545	3544	3545	3545	31,621.00
17:02	3548	3546	3546	3548	131,572.00
17:05	3547	3541	3547	3541	45,398.00
17:08	3540	3538	3539	3540	77,254.00
17:11	3537	3530	3534	3530	257,506.00
17:14	3530	3530	3530	3530	0.00
17:17	3530	3530	3530	3530	0.00
17:20	3530	3530	3530	3530	0.00
17:23	3530	3530	3530	3530	0.00
17:26	3530	3530	3530	3530	0.00
17:29	3530	3530	3530	3530	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.09.2026 09:15	3580	3580	3580	3580	0.00
14.09.2026 09:45	3650	3560	-99.99	-99.99	0.00
14.09.2026 10:15	3700	3552	3587	3603	558,137.00
14.09.2026 10:45	3615	3600	3609	3612	959,219.00
14.09.2026 11:15	3617	3606	3611	3610	604,641.00
14.09.2026 11:45	3615	3605	3613	3607	550,061.00
14.09.2026 12:15	3614	3605	3612	3605	316,361.00
14.09.2026 12:45	3604	3590	3604	3594	215,712.00
14.09.2026 13:15	3602	3593	3593	3600	244,543.00
14.09.2026 13:45	3614	3599	3602	3606	518,412.00
14.09.2026 14:15	3625	3606	3606	3608	1,174,068.00
14.09.2026 14:45	3634	3605	3608	3630	1,751,037.00
14.09.2026 15:15	3633	3620	3629	3631	1,131,426.00
14.09.2026 15:45	3632	3619	3631	3621	1,405,125.00
14.09.2026 16:15	3639	3624	3624	3632	1,867,800.00
14.09.2026 16:45	3635	3623	3633	3633	2,941,575.00
14.09.2026 17:15	3781	3620	3627	3641	7,187,176.00
14.09.2026 17:45	3820	3641	3641	3641	30,463,737.00
15.09.2026 09:15	3641	3641	3641	3641	0.00
15.09.2026 09:45	3799	3281	-99.99	-99.99	0.00
15.09.2026 10:15	3641	3281	3621	3625	4,845,598.00
15.09.2026 10:45	3625	3608	3625	3615	905,950.00
15.09.2026 11:15	3610	3599	3610	3603	709,268.00
15.09.2026 11:45	3610	3597	3604	3599	526,321.00
15.09.2026 12:15	3607	3596	3597	3598	409,115.00
15.09.2026 12:45	3601	3595	3600	3600	522,837.00
15.09.2026 13:15	3609	3596	3599	3602	1,188,936.00
15.09.2026 13:45	3612	3597	3602	3612	1,114,728.00
15.09.2026 14:15	3616	3609	3613	3614	501,442.00
15.09.2026 14:45	3615	3600	3614	3603	350,994.00
15.09.2026 15:15	3604	3597	3603	3604	503,088.00
15.09.2026 15:45	3607	3601	3603	3604	439,898.00
15.09.2026 16:15	3613	3602	3603	3610	1,081,840.00
15.09.2026 16:45	3614	3597	3609	3608	1,102,052.00
15.09.2026 17:15	3611	3598	3607	3609	1,550,549.00
15.09.2026 17:45	3600	3582	-99.99	-99.99	0.00
16.09.2026 11:15	3664	3652	3658	3658	564,645.00
16.09.2026 11:45	3656	3634	3656	3637	1,412,582.00
16.09.2026 12:15	3643	3634	3635	3637	819,112.00
16.09.2026 12:45	3640	3627	3637	3628	788,857.00
16.09.2026 13:15	3639	3622	3626	3638	596,599.00
16.09.2026 15:45	3638	3638	3638	3638	0.00
16.09.2026 16:15	3658	3648	3653	3648	276,196.00
16.09.2026 16:45	3658	3646	3647	3648	897,625.00
16.09.2026 17:15	3668	3649	3650	3660	1,725,758.00
16.09.2026 17:45	3690	3625	3649	3649	20,749,199.00
17.09.2026 09:15	3649	3649	3649	3649	0.00
17.09.2026 09:45	3775	3698	-99.99	-99.99	0.00
17.09.2026 10:15	3701	3612	3649	3667	429,676.00
17.09.2026 10:45	3688	3646	3667	3664	1,928,244.00
17.09.2026 11:15	3671	3646	3669	3658	1,268,565.00
17.09.2026 11:45	3664	3654	3658	3654	956,105.00
17.09.2026 12:15	3659	3651	3655	3657	562,218.00
17.09.2026 12:45	3662	3645	3659	3649	981,450.00
17.09.2026 13:15	3651	3629	3650	3633	1,000,012.00
17.09.2026 13:45	3638	3628	3635	3635	616,641.00
17.09.2026 14:15	3639	3624	3631	3636	755,908.00
17.09.2026 14:45	3642	3632	3636	3639	755,379.00
17.09.2026 15:15	3638	3631	3637	3632	467,606.00
17.09.2026 15:45	3639	3616	3629	3620	1,464,038.00
17.09.2026 16:15	3630	3619	3622	3624	1,607,403.00
17.09.2026 16:45	3631	3610	3627	3611	3,531,649.00
17.09.2026 17:15	3631	3609	3611	3623	2,422,217.00
17.09.2026 17:45	3614	3442	3614	3614	85,849,666.00
22.09.2026 09:15	3614	3614	3614	3614	0.00
22.09.2026 09:45	3614	3565	-99.99	-99.99	0.00
22.09.2026 10:15	3700	3586	3620	3590	1,007,769.00
22.09.2026 10:45	3601	3562	3591	3565	2,047,477.00
22.09.2026 11:15	3574	3557	3565	3568	2,122,834.00
22.09.2026 11:45	3588	3569	3571	3574	1,610,635.00
22.09.2026 12:15	3596	3573	3573	3596	1,373,360.00
22.09.2026 12:45	3600	3592	3595	3597	1,291,217.00
22.09.2026 13:15	3601	3580	3598	3581	909,977.00
22.09.2026 13:45	3596	3580	3582	3587	1,004,880.00
22.09.2026 14:15	3589	3572	3586	3580	731,608.00
22.09.2026 14:45	3582	3572	3580	3581	821,695.00
22.09.2026 15:15	3583	3569	3581	3570	770,250.00
22.09.2026 15:45	3568	3542	3568	3545	1,771,410.00
22.09.2026 16:15	3553	3544	3545	3552	1,086,962.00
22.09.2026 16:45	3566	3552	3554	3560	2,130,721.00
22.09.2026 17:15	3577	3524	3560	3555	3,789,654.00
22.09.2026 17:45	3615	3440	3565	3565	23,698,551.00
23.09.2026 09:15	3565	3565	3565	3565	0.00
23.09.2026 09:45	3400	2500	-99.99	-99.99	0.00
23.09.2026 10:15	3566	2500	3550	3561	430,003.00
23.09.2026 10:45	3558	3511	3557	3511	1,232,606.00
23.09.2026 11:15	3519	3501	3504	3514	1,504,701.00
23.09.2026 11:45	3517	3495	3515	3509	1,359,731.00
23.09.2026 12:15	3510	3496	3509	3496	612,312.00
23.09.2026 12:45	3499	3484	3495	3493	1,179,193.00
23.09.2026 13:15	3497	3487	3493	3492	1,126,058.00
23.09.2026 13:45	3503	3487	3492	3496	2,086,289.00
23.09.2026 14:15	3500	3490	3490	3500	951,678.00
23.09.2026 14:45	3499	3490	3498	3499	1,526,170.00
23.09.2026 15:15	3498	3490	3497	3493	1,007,709.00
23.09.2026 15:45	3524	3488	3495	3514	2,061,464.00
23.09.2026 16:15	3531	3516	3517	3530	665,087.00
23.09.2026 16:45	3559	3530	3530	3559	3,754,554.00
23.09.2026 17:15	3571	3551	3555	3557	4,337,824.00
23.09.2026 17:45	3600	3542	3564	3564	878,775.00
24.09.2026 09:15	3564	3564	3564	3564	0.00
24.09.2026 09:45	3486	3060	-99.99	-99.99	0.00
24.09.2026 10:15	3590	3400	3505	3527	114,059,610.00
24.09.2026 10:45	3538	3514	3521	3531	1,638,404.00
24.09.2026 11:15	3562	3531	3531	3554	1,322,973.00
24.09.2026 11:45	3583	3558	3558	3575	2,500,811.00
24.09.2026 12:15	3571	3552	3571	3554	834,888.00
24.09.2026 12:45	3556	3534	3555	3544	770,062.00
24.09.2026 13:15	3549	3535	3544	3544	536,400.00
24.09.2026 13:45	3542	3533	3540	3535	752,451.00
24.09.2026 14:15	3539	3522	3539	3522	639,175.00
24.09.2026 14:45	3535	3520	3525	3529	1,347,828.00
24.09.2026 15:15	3533	3514	3529	3533	806,878.00
24.09.2026 15:45	3532	3515	3532	3526	538,932.00
24.09.2026 16:15	3544	3527	3527	3544	1,912,510.00
24.09.2026 16:45	3557	3535	3542	3551	2,020,148.00
24.09.2026 17:15	3555	3293	3551	3529	1,289,542.00
24.09.2026 17:45	3499	3360	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.09.2025	3,093.26	2,976.01	3,007.47	3,093.26	1,929,416.00
29.09.2025	3,126.62	3,026.53	3,116.14	3,052.27	3,364,179.00
30.09.2025	3,134.25	3,069.43	3,100.89	3,120.90	4,708,023.00
05.10.2025	3,212.42	3,053.22	3,211.46	3,053.22	2,911,145.00
08.10.2025	3,037.97	2,976.97	3,021.77	3,020.81	3,067,595.00
09.10.2025	3,107.56	3,039.88	3,070.38	3,096.12	3,264,359.00
12.10.2025	3,126.62	3,041.79	3,052.27	3,126.62	1,417,054.00
15.10.2025	3,174.29	3,093.26	3,169.52	3,106.61	3,545,831.00
16.10.2025	3,098.98	2,997.94	3,093.26	3,000.80	5,760,846.00
19.10.2025	3,007.47	2,929.30	3,000.80	2,987.45	1,802,361.00
20.10.2025	3,076.10	2,996.98	3,012.24	3,076.10	2,293,741.00
21.10.2025	3,070.38	2,994.12	3,070.38	3,017.00	2,659,475.00
22.10.2025	3,048.46	2,989.36	3,017.00	3,048.46	1,847,676.00
23.10.2025	3,056.08	2,997.94	3,022.72	3,048.46	2,326,632.00
26.10.2025	3,087.54	3,017.96	3,086.59	3,049.41	1,173,795.00
27.10.2025	3,069.43	3,036.07	3,067.52	3,059.90	2,361,682.00
28.10.2025	3,068.48	3,018.91	3,055.13	3,036.07	2,728,790.00
29.10.2025	3,078.96	3,034.16	3,049.41	3,059.90	2,533,603.00
30.10.2025	3,111.37	3,045.60	3,045.60	3,111.37	8,758,034.00
02.11.2025	3,125.67	3,088.49	3,125.67	3,117.09	849,534.00
03.11.2025	3,174.29	3,074.20	3,117.09	3,163.80	2,730,433.00
04.11.2025	3,168.57	3,081.82	3,147.60	3,129.48	3,133,528.00
05.11.2025	3,134.25	3,088.49	3,129.48	3,107.56	3,279,385.00
06.11.2025	3,180.96	3,113.28	3,122.81	3,145.69	13,994,660.00
09.11.2025	3,187.63	3,139.02	3,145.69	3,175.24	2,032,515.00
10.11.2025	3,197.16	3,139.97	3,197.16	3,171.43	2,816,390.00
11.11.2025	3,225.76	3,149.50	3,158.08	3,205.74	3,552,435.00
12.11.2025	3,293.44	3,206.70	3,213.37	3,266.75	3,041,447.00
13.11.2025	3,293.44	3,236.25	3,272.47	3,264.84	2,070,847.00
16.11.2025	3,336.34	3,266.75	3,269.61	3,336.34	1,188,022.00
17.11.2025	3,382.09	3,242.92	3,338.24	3,276.28	2,952,195.00
18.11.2025	3,302.02	3,203.84	3,278.19	3,263.89	3,257,204.00
19.11.2025	3,302.02	3,233.39	3,283.91	3,271.52	4,152,567.00
20.11.2025	3,299.16	3,184.77	3,296.30	3,212.42	4,236,875.00
23.11.2025	3,239.11	3,193.35	3,204.79	3,236.25	1,902,390.00
24.11.2025	3,260.08	3,202.88	3,233.39	3,253.41	4,238,268.00
25.11.2025	3,252.45	3,209.56	3,246.73	3,231.48	1,966,592.00
26.11.2025	3,255.31	3,205.74	3,237.20	3,232.43	2,112,245.00
27.11.2025	3,258.17	3,222.90	3,258.17	3,241.01	4,716,084.00
30.11.2025	3,309.65	3,243.87	3,259.12	3,309.65	1,109,053.00
01.12.2025	3,355.40	3,284.86	3,309.65	3,355.40	3,148,676.00
02.12.2025	3,396.93	3,341.88	3,351.54	3,390.17	2,112,699.00
03.12.2025	3,423.98	3,361.20	3,388.24	3,381.48	3,248,746.00
04.12.2025	3,433.64	3,378.58	3,401.76	3,429.77	2,793,848.00
07.12.2025	3,501.25	3,399.83	3,399.83	3,501.25	1,283,395.00
08.12.2025	3,503.18	3,469.37	3,501.25	3,477.10	2,116,079.00
09.12.2025	3,477.10	3,408.52	3,459.71	3,426.88	2,771,377.00
10.12.2025	3,484.83	3,411.42	3,420.11	3,484.83	2,511,823.00
11.12.2025	3,536.02	3,455.85	3,458.75	3,506.08	2,548,368.00
14.12.2025	3,517.67	3,469.37	3,501.25	3,486.76	1,191,195.00
15.12.2025	3,547.61	3,436.53	3,496.42	3,436.53	2,424,415.00
16.12.2025	3,482.90	3,426.88	3,433.64	3,439.43	2,032,266.00
17.12.2025	3,475.17	3,433.64	3,455.85	3,475.17	3,725,162.00
18.12.2025	3,538.92	3,464.54	3,491.59	3,515.73	2,656,552.00
21.12.2025	3,522.50	3,480.96	3,481.93	3,508.01	785,846.00
22.12.2025	3,569.82	3,511.87	3,515.73	3,555.33	1,458,769.00
23.12.2025	3,566.93	3,500.28	3,544.71	3,512.84	4,039,589.00
24.12.2025	3,548.57	3,459.71	3,512.84	3,496.42	2,513,949.00
25.12.2025	3,508.97	3,303.25	3,496.42	3,303.25	3,226,156.00
28.12.2025	3,344.78	3,274.27	3,303.25	3,274.27	1,231,622.00
29.12.2025	3,313.87	3,266.54	3,282.96	3,297.45	2,330,531.00
30.12.2025	3,340.91	3,279.10	3,297.45	3,314.84	3,158,265.00
31.12.2025	3,318.70	3,240.46	3,299.38	3,266.54	3,447,897.00
01.01.2026	3,410.46	3,246.26	3,246.26	3,410.46	1,565,022.00
05.01.2026	3,480.96	3,347.67	3,454.89	3,347.67	3,478,642.00
06.01.2026	3,451.02	3,327.39	3,361.20	3,451.02	3,319,983.00
07.01.2026	3,480.96	3,413.35	3,451.99	3,461.65	4,576,259.00
08.01.2026	3,494.49	3,436.53	3,453.92	3,456.82	2,632,845.00
09.01.2026	3,502.21	3,444.26	3,451.02	3,502.21	1,244,536.00
12.01.2026	3,522.50	3,428.81	3,483.86	3,457.78	2,758,801.00
13.01.2026	3,463.58	3,371.82	3,445.23	3,426.88	2,603,759.00
14.01.2026	3,550.51	3,419.15	3,426.88	3,550.51	2,728,238.00
15.01.2026	3,587.21	3,494.49	3,536.02	3,583.34	2,342,889.00
16.01.2026	3,648.06	3,562.10	3,593.00	3,596.87	3,407,956.00
19.01.2026	3,603.63	3,536.02	3,542.78	3,566.93	1,835,230.00
20.01.2026	3,561.13	3,478.07	3,527.32	3,508.97	1,665,806.00
21.01.2026	3,553.40	3,462.61	3,529.26	3,493.52	3,287,907.00
22.01.2026	3,552.44	3,487.72	3,512.84	3,552.44	2,825,139.00
23.01.2026	3,552.44	3,502.21	3,533.12	3,507.04	4,056,895.00
26.01.2026	3,592.04	3,507.04	3,528.29	3,583.34	1,643,315.00
27.01.2026	3,614.25	3,574.65	3,589.14	3,590.11	1,191,469.00
28.01.2026	3,590.11	3,504.14	3,590.11	3,504.14	1,985,624.00
29.01.2026	3,529.26	3,444.26	3,504.14	3,450.06	1,545,243.00
30.01.2026	3,563.06	3,458.75	3,467.44	3,539.88	2,059,378.00
02.02.2026	3,593.00	3,508.97	3,525.39	3,585.28	2,236,137.00
03.02.2026	3,661.58	3,604.59	3,614.25	3,618.12	2,966,431.00
04.02.2026	3,721.46	3,605.56	3,643.23	3,721.46	5,178,896.00
05.02.2026	3,745.61	3,668.34	3,734.99	3,668.34	9,081,982.00
06.02.2026	3,695.38	3,626.81	3,650.96	3,658.68	1,988,977.00
09.02.2026	3,732.09	3,661.58	3,694.42	3,692.49	2,991,454.00
10.02.2026	3,841.23	3,702.15	3,708.91	3,811.29	2,649,296.00
11.02.2026	3,868.27	3,790.04	3,792.94	3,851.85	3,120,175.00
12.02.2026	3,995.77	3,850.89	3,863.44	3,943.61	3,834,121.00
13.02.2026	3,942.65	3,889.52	3,923.33	3,917.53	3,096,335.00
16.02.2026	3,966.79	3,870.21	3,946.51	3,892.42	3,046,613.00
17.02.2026	3,939.75	3,834.47	3,873.10	3,900.15	1,962,772.00
18.02.2026	3,931.05	3,866.34	3,904.98	3,897.25	1,842,776.00
19.02.2026	3,921.40	3,802.60	3,887.59	3,808.39	2,966,973.00
20.02.2026	3,868.27	3,798.73	3,863.44	3,798.73	6,266,807.00
23.02.2026	3,911.74	3,798.73	3,815.15	3,895.32	3,133,030.00
24.02.2026	3,916.57	3,805.49	3,911.74	3,810.32	2,151,361.00
25.02.2026	3,841.23	3,719.53	3,826.74	3,783.28	3,086,581.00
26.02.2026	3,766.86	3,620.05	3,766.86	3,650.96	5,009,652.00
27.02.2026	3,706.98	3,575.62	3,635.50	3,661.58	3,145,806.00
02.03.2026	3,910.77	3,759.13	3,791.01	3,848.96	6,906,982.00
04.03.2026	3,905.94	3,747.54	3,834.47	3,759.13	5,060,637.00
05.03.2026	3,783.28	3,648.06	3,759.13	3,689.59	5,704,386.00
06.03.2026	3,737.88	3,579.48	3,726.29	3,731.12	5,710,064.00
09.03.2026	3,722.43	3,585.28	3,694.42	3,591.07	4,941,452.00
10.03.2026	3,584.31	3,348.64	3,486.76	3,380.51	7,300,778.00
11.03.2026	3,467.44	3,322.56	3,322.56	3,467.44	4,492,567.00
12.03.2026	3,425.91	3,323.53	3,419.15	3,324.49	3,379,405.00
13.03.2026	3,359.27	3,277.17	3,309.04	3,327.39	2,165,954.00
16.03.2026	3,332.22	3,239.50	3,323.53	3,264.61	2,683,270.00
17.03.2026	3,316.77	3,204.73	3,246.26	3,283.93	2,377,074.00
18.03.2026	3,339.95	3,277.17	3,277.17	3,324.49	2,638,915.00
19.03.2026	3,364.09	3,272.34	3,322.56	3,284.89	2,761,338.00
20.03.2026	3,315.80	3,252.05	3,305.18	3,252.05	3,753,860.00
23.03.2026	3,298.42	3,178.65	3,216.32	3,254.95	3,082,291.00
24.03.2026	3,273.30	3,178.65	3,236.60	3,197.00	2,543,871.00
25.03.2026	3,240.93	3,150.14	3,217.50	3,194.07	3,121,275.00
26.03.2026	3,215.55	3,135.50	3,214.57	3,174.55	2,722,780.00
27.03.2026	3,146.24	3,068.14	3,094.50	3,068.14	6,668,910.00
30.03.2026	3,067.17	2,933.43	3,046.67	2,985.17	4,524,306.00
31.03.2026	3,153.07	3,014.45	3,028.12	3,073.03	4,508,579.00
03.04.2026	3,141.36	3,039.83	3,114.02	3,138.43	1,742,165.00
06.04.2026	3,186.26	3,118.91	3,138.43	3,182.36	2,548,700.00
09.04.2026	3,254.60	3,195.05	3,232.14	3,254.60	3,847,838.00
10.04.2026	3,409.81	3,246.79	3,277.05	3,402.00	3,411,219.00
13.04.2026	3,372.71	3,299.50	3,372.71	3,309.26	3,486,008.00
14.04.2026	3,417.62	3,338.55	3,342.45	3,417.62	2,883,211.00
15.04.2026	3,444.95	3,388.33	3,402.00	3,402.00	2,797,571.00
16.04.2026	3,453.74	3,326.83	3,421.52	3,334.64	4,444,001.00
17.04.2026	3,443.97	3,334.64	3,348.31	3,359.05	1,634,456.00
20.04.2026	3,382.48	3,290.71	3,290.71	3,359.05	3,839,829.00
23.04.2026	3,449.83	3,329.76	3,329.76	3,449.83	3,099,049.00
24.04.2026	3,407.86	3,322.93	3,398.09	3,323.90	6,393,873.00
27.04.2026	3,348.31	3,224.33	3,342.45	3,240.93	5,595,539.00
28.04.2026	3,274.12	3,221.41	3,263.38	3,238.98	3,191,261.00
29.04.2026	3,263.38	3,221.41	3,248.74	3,235.07	2,105,846.00
30.04.2026	3,208.71	3,167.71	3,191.14	3,203.83	4,039,503.00
01.05.2026	3,229.21	3,171.62	3,194.07	3,180.41	2,043,409.00
04.05.2026	3,242.88	3,152.10	3,172.60	3,242.88	3,989,602.00
05.05.2026	3,256.55	3,159.91	3,242.88	3,167.71	4,289,804.00
06.05.2026	3,254.60	3,116.95	3,172.60	3,167.71	9,295,815.00
07.05.2026	3,218.48	3,159.91	3,200.91	3,215.55	11,611,924.00
08.05.2026	3,242.88	3,189.19	3,215.55	3,227.26	2,804,580.00
11.05.2026	3,231.17	3,162.83	3,227.26	3,197.00	7,912,765.00
12.05.2026	3,205.79	3,155.02	3,156.98	3,192.12	2,935,023.00
13.05.2026	3,197.98	3,098.41	3,192.12	3,114.02	2,826,314.00
14.05.2026	3,107.19	2,965.65	3,092.55	2,995.91	5,623,277.00
15.05.2026	2,976.38	2,915.86	2,961.74	2,949.05	3,222,301.00
18.05.2026	3,046.67	2,949.05	2,949.05	3,006.64	6,793,304.00
19.05.2026	3,079.86	2,977.36	2,977.36	3,079.86	8,056,550.00
20.05.2026	3,170.64	3,054.48	3,094.50	3,170.64	7,823,082.00
25.05.2026	3,216.52	3,122.81	3,214.57	3,206.76	3,819,101.00
26.05.2026	3,206.76	3,084.74	3,172.60	3,084.74	6,176,806.00
27.05.2026	3,133.55	3,054.48	3,103.29	3,114.02	5,674,187.00
28.05.2026	3,110.12	3,042.76	3,092.55	3,056.43	2,841,800.00
29.05.2026	3,100.36	3,027.14	3,027.14	3,056.43	11,002,735.00
01.06.2026	3,105.24	2,965.65	3,081.81	2,982.24	3,772,834.00
02.06.2026	3,042.76	2,914.88	2,988.10	2,959.79	4,604,970.00
03.06.2026	2,965.72	2,898.50	2,936.06	2,919.26	5,279,918.00
04.06.2026	2,977.58	2,876.75	2,936.06	2,945.95	4,509,670.00
05.06.2026	2,960.78	2,900.47	2,945.95	2,952.87	2,604,324.00
08.06.2026	2,996.37	2,891.58	2,893.55	2,946.94	3,194,399.00
09.06.2026	2,971.65	2,916.29	2,965.72	2,935.07	3,839,855.00
10.06.2026	2,961.77	2,893.55	2,917.28	2,907.39	3,059,849.00
11.06.2026	2,930.13	2,886.63	2,912.34	2,908.38	3,677,191.00
12.06.2026	2,970.66	2,923.21	2,955.83	2,958.80	2,101,314.00
15.06.2026	2,988.46	2,842.15	2,958.80	2,857.96	6,906,521.00
16.06.2026	2,868.84	2,807.55	2,855.99	2,840.17	3,730,388.00
17.06.2026	2,883.67	2,827.32	2,855.99	2,860.93	3,695,405.00
18.06.2026	2,950.89	2,835.23	2,860.93	2,935.07	6,838,054.00
19.06.2026	2,923.21	2,839.18	2,912.34	2,839.18	4,416,565.00
22.06.2026	2,880.70	2,807.55	2,856.98	2,820.40	5,213,544.00
23.06.2026	2,825.34	2,773.94	2,782.83	2,823.36	5,752,341.00
24.06.2026	2,856.98	2,820.40	2,851.04	2,841.16	6,461,946.00
25.06.2026	2,905.42	2,818.42	2,841.16	2,871.80	9,266,873.00
26.06.2026	2,932.11	2,844.12	2,853.02	2,896.52	5,243,809.00
29.06.2026	2,988.46	2,892.56	2,914.31	2,926.18	6,516,070.00
30.06.2026	2,965.72	2,879.71	2,928.15	2,916.29	10,017,472.00
01.07.2026	2,974.62	2,914.31	2,930.13	2,965.72	7,682,575.00
02.07.2026	2,991.42	2,920.24	2,990.43	2,952.87	4,555,330.00
03.07.2026	2,984.50	2,941.99	2,970.66	2,983.51	2,419,789.00
06.07.2026	3,047.77	2,936.06	2,985.49	3,028.00	2,987,810.00
07.07.2026	3,088.30	2,983.51	3,037.89	3,062.60	10,285,896.00
08.07.2026	3,132.79	3,045.79	3,052.71	3,102.14	2,721,910.00
09.07.2026	3,131.80	3,029.98	3,090.28	3,029.98	8,983,542.00
10.07.2026	3,092.26	3,029.98	3,029.98	3,059.63	1,885,883.00
13.07.2026	3,068.53	2,977.58	3,041.84	3,039.86	3,154,712.00
14.07.2026	3,034.92	2,985.49	3,028.99	2,995.38	2,033,052.00
15.07.2026	3,161.46	3,007.24	3,031.95	3,161.46	6,337,494.00
16.07.2026	3,175.30	3,083.36	3,175.30	3,113.02	2,929,006.00
17.07.2026	3,179.25	3,099.18	3,113.02	3,158.49	2,413,469.00
20.07.2026	3,158.49	3,093.25	3,158.49	3,119.94	15,309,629.00
21.07.2026	3,169.37	3,105.11	3,127.85	3,158.49	6,281,685.00
22.07.2026	3,201.00	3,114.99	3,142.67	3,148.61	2,278,474.00
24.07.2026	3,175.30	3,098.19	3,114.01	3,151.57	4,600,007.00
27.07.2026	3,220.77	3,174.31	3,202.98	3,187.16	2,494,865.00
28.07.2026	3,233.62	3,147.62	3,190.13	3,161.46	2,915,919.00
29.07.2026	3,179.25	3,096.21	3,144.65	3,105.11	2,713,048.00
30.07.2026	3,151.57	3,079.41	3,120.93	3,151.57	2,783,483.00
31.07.2026	3,187.16	3,139.71	3,139.71	3,159.48	2,913,577.00
03.08.2026	3,198.03	3,128.83	3,159.48	3,140.70	2,777,721.00
04.08.2026	3,233.62	3,114.01	3,142.67	3,233.62	3,313,006.00
05.08.2026	3,254.38	3,156.51	3,225.71	3,164.42	2,501,673.00
06.08.2026	3,197.05	3,133.78	3,146.63	3,154.54	11,239,072.00
07.08.2026	3,258.34	3,155.53	3,168.38	3,246.47	2,066,976.00
10.08.2026	3,243.51	3,181.23	3,233.62	3,203.97	2,939,457.00
11.08.2026	3,274.15	3,198.03	3,203.97	3,274.15	2,604,246.00
12.08.2026	3,319.63	3,268.22	3,284.04	3,318.64	2,562,164.00
13.08.2026	3,426.39	3,321.61	3,361.15	3,350.27	3,631,568.00
14.08.2026	3,393.77	3,345.33	3,375.98	3,361.15	1,407,920.00
17.08.2026	3,349.29	3,248.45	3,340.39	3,256.36	2,420,200.00
18.08.2026	3,305.79	3,204.95	3,249.44	3,305.79	2,901,302.00
19.08.2026	3,353.24	3,284.04	3,305.79	3,345.33	2,856,880.00
20.08.2026	3,342.37	3,306.78	3,332.48	3,312.71	1,519,478.00
21.08.2026	3,368.07	3,313.70	3,315.67	3,360.16	2,261,541.00
24.08.2026	3,376.97	3,312.71	3,366.09	3,343.35	1,704,747.00
25.08.2026	3,361.15	3,308.75	3,320.62	3,361.15	1,778,983.00
26.08.2026	3,387.84	3,331.49	3,351.26	3,374.00	2,291,102.00
27.08.2026	3,399.00	3,358.00	3,372.00	3,392.00	1,129,992.00
28.08.2026	3,410.00	3,345.00	3,355.00	3,388.00	4,706,080.00
31.08.2026	3,439.00	3,387.00	3,399.00	3,420.00	3,142,443.00
01.09.2026	3,482.00	3,380.00	3,420.00	3,440.00	5,842,887.00
02.09.2026	3,560.00	3,427.00	3,433.00	3,547.00	4,364,277.00
03.09.2026	3,583.00	3,542.00	3,575.00	3,578.00	1,952,526.00
04.09.2026	3,590.00	3,541.00	3,590.00	3,580.00	1,008,397.00
07.09.2026	3,646.00	3,563.00	3,584.00	3,628.00	2,772,873.00
08.09.2026	3,643.00	3,591.00	3,626.00	3,594.00	2,615,869.00
09.09.2026	3,646.00	3,598.00	3,608.00	3,598.00	3,240,662.00
10.09.2026	3,620.00	3,564.00	3,598.00	3,580.00	3,523,497.00
14.09.2026	3,644.00	3,586.00	3,586.00	3,641.00	2,871,215.00
15.09.2026	3,641.00	3,595.00	3,621.00	3,600.00	1,394,655.00
16.09.2026	3,679.00	3,600.00	3,600.00	3,649.00	2,137,610.00
17.09.2026	3,692.00	3,609.00	3,649.00	3,614.00	4,143,966.00
22.09.2026	3,620.00	3,524.00	3,614.00	3,565.00	2,614,725.00
23.09.2026	3,566.00	3,484.00	3,551.00	3,564.00	2,579,780.00
24.09.2026	3,588.00	3,502.00	3,505.00	3,527.00	5,361,885.00

צרו איתנו קשר *5988