גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > מיטב השקעות > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית מיטב השקעות

MEITAV INVEST

מניה 1081843 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	5936	5936	5936	5936	0.00
09:44	6130	6130	6130	6130	0.00
09:47	6130	6130	6130	6130	0.00
09:50	6130	6130	6130	6130	0.00
09:53	6130	6130	6130	6130	0.00
09:56	6130	6130	6130	6130	0.00
09:59	6000	6000	6000	6000	99,420.00
10:02	6000	6000	6000	6000	0.00
10:05	6059	6027	6040	6059	27,768.00
10:08	6067	6025	6025	6067	2,061.00
10:11	6067	6067	6067	6067	0.00
10:14	6092	6059	6059	6092	9,186.00
10:17	6090	6080	6080	6090	20,925.00
10:20	6090	6090	6090	6090	0.00
10:23	6030	5995	6026	6030	84,537.00
10:26	6047	6047	6047	6047	24,792.00
10:29	6047	6047	6047	6047	0.00
10:32	6030	5995	5995	6030	22,681.00
10:35	6030	6030	6030	6030	0.00
10:38	6030	6030	6030	6030	0.00
10:50	6024	6024	6024	6024	481.00
10:53	6030	6020	6030	6020	9,274.00
10:56	6029	6028	6028	6029	10,127.00
10:59	6029	6029	6029	6029	0.00
11:02	6000	5995	6000	5995	27,289.00
11:05	6023	6023	6023	6023	3,553.00
11:08	6023	6000	6023	6013	70,515.00
11:11	6024	6000	6000	6024	17,762.00
11:14	6028	6015	6028	6015	11,620.00
11:17	6018	6015	6015	6018	187,515.00
11:20	6000	5995	5995	6000	45,411.00
11:23	5995	5979	5995	5979	85,707.00
11:26	6003	5970	5995	5970	40,720.00
11:29	6000	6000	6000	6000	19,620.00
11:32	6027	6013	6015	6013	49,875.00
11:35	6013	6013	6013	6013	24,653.00
11:38	6013	6013	6013	6013	0.00
11:41	6000	5994	6000	5994	14,031.00
11:44	6002	6002	6002	6002	1,260.00
11:47	6013	6013	6013	6013	601.00
11:50	6018	6018	6018	6018	601.00
11:53	6018	6018	6018	6018	0.00
11:56	6005	6005	6005	6005	36,030.00
12:02	6001	5995	5995	5999	24,352.00
12:05	6000	5994	6000	5995	17,747.00
12:08	5999	5998	5999	5998	3,599.00
12:11	6016	6015	6015	6016	962.00
12:14	6017	6007	6007	6017	16,842.00
12:17	6014	6014	6014	6014	3,367.00
12:20	6014	6014	6014	6014	3,909.00
12:23	6006	6000	6000	6006	8,285.00
12:26	6000	5999	6000	6000	20,517.00
12:29	6007	6006	6006	6007	5,886.00
12:32	6013	6006	6010	6013	15,384.00
12:35	6015	6015	6015	6015	1,804.00
12:38	6015	6015	6015	6015	6,796.00
12:41	6015	6015	6015	6015	1,142.00
12:44	6015	6015	6015	6015	1,443.00
12:50	6015	6010	6015	6015	32,232.00
12:53	6015	6015	6015	6015	0.00
12:56	6016	6016	6016	6016	2,947.00
12:59	6008	6005	6006	6008	5,765.00
13:02	6012	6004	6012	6004	20,424.00
13:05	6001	6001	6001	6001	12,002.00
13:08	6001	6001	6001	6001	0.00
13:11	5999	5999	5999	5999	13,497.00
13:14	6014	5994	5994	6014	900.00
13:17	6008	5993	6008	5993	11,878.00
13:20	6001	6001	6001	6001	8,941.00
13:23	6001	6001	6001	6001	0.00
13:26	6001	6001	6001	6001	0.00
13:29	6003	6001	6001	6003	6,361.00
13:32	5993	5993	5993	5993	4,554.00
13:35	5993	5991	5993	5991	7,968.00
13:38	5990	5990	5990	5990	359.00
13:41	5995	5980	5990	5980	111,926.00
13:44	5980	5980	5980	5980	6,817.00
13:47	5970	5969	5970	5969	8,237.00
13:50	5969	5969	5969	5969	0.00
13:53	5969	5960	5969	5960	21,655.00
13:56	5964	5931	5955	5931	41,053.00
13:59	5950	5924	5950	5924	41,338.00
14:02	5945	5939	5945	5939	10,992.00
14:05	5937	5937	5937	5937	11,695.00
14:08	5930	5928	5928	5930	2,964.00
14:11	5930	5930	5930	5930	3,320.00
14:14	5924	5924	5924	5924	2,547.00
14:17	5920	5920	5920	5920	5,209.00
14:20	5921	5920	5921	5920	20,721.00
14:23	5910	5900	5910	5900	15,055.00
14:26	5903	5889	5900	5901	65,626.00
14:29	5914	5914	5914	5914	14,489.00
14:32	5914	5914	5914	5914	0.00
14:35	5914	5914	5914	5914	0.00
14:38	5910	5910	5910	5910	1,950.00
14:41	5902	5900	5900	5902	12,333.00
14:44	5905	5905	5905	5905	3,424.00
14:47	5920	5920	5920	5920	14,800.00
14:50	5930	5922	5930	5922	3,970.00
14:53	5920	5920	5920	5920	4,499.00
14:56	5939	5939	5939	5939	22,330.00
14:59	5930	5921	5930	5921	46,664.00
15:02	5938	5938	5938	5938	475.00
15:05	5928	5920	5920	5928	29,912.00
15:08	5928	5928	5928	5928	0.00
15:11	5924	5924	5924	5924	8,234.00
15:14	5928	5928	5928	5928	592.00
15:17	5928	5928	5928	5928	2,964.00
15:20	5933	5933	5933	5933	4,627.00
15:23	5935	5935	5935	5935	949.00
15:26	5935	5925	5935	5933	1,779.00
15:29	5939	5926	5926	5939	32,754.00
15:32	5926	5926	5926	5926	2,666.00
15:35	5925	5925	5925	5925	27,314.00
15:38	5925	5925	5925	5925	0.00
15:41	5925	5925	5925	5925	0.00
15:44	5925	5925	5925	5925	0.00
15:47	5936	5936	5936	5936	398,958.00
15:50	5936	5936	5936	5936	0.00
15:53	5936	5936	5936	5936	0.00
15:56	5936	5936	5936	5936	0.00
15:59	5936	5936	5936	5936	0.00
16:02	5936	5936	5936	5936	0.00
16:05	5936	5936	5936	5936	0.00
16:08	5936	5936	5936	5936	0.00
16:11	5936	5936	5936	5936	0.00
16:14	5936	5936	5936	5936	0.00
16:17	5936	5936	5936	5936	0.00
16:20	5936	5936	5936	5936	0.00
16:23	5936	5936	5936	5936	0.00
16:26	5936	5936	5936	5936	0.00
16:29	5936	5936	5936	5936	0.00
16:32	5936	5936	5936	5936	0.00
16:35	5936	5936	5936	5936	0.00
16:38	5936	5936	5936	5936	0.00
16:41	5936	5936	5936	5936	0.00
16:44	5936	5936	5936	5936	0.00
16:47	5936	5936	5936	5936	0.00
16:50	5936	5936	5936	5936	0.00
16:53	5936	5936	5936	5936	0.00
16:56	5936	5936	5936	5936	0.00
16:59	5936	5936	5936	5936	0.00
17:02	5936	5936	5936	5936	0.00
17:05	5936	5936	5936	5936	0.00
17:08	5936	5936	5936	5936	0.00
17:11	5936	5936	5936	5936	0.00
17:14	5936	5936	5936	5936	0.00
17:17	5936	5936	5936	5936	0.00
17:20	5936	5936	5936	5936	0.00
17:23	5936	5936	5936	5936	0.00
17:26	5936	5936	5936	5936	0.00
17:29	5936	5936	5936	5936	0.00
09:44	5890	5890	5890	5890	0.00
09:47	5890	5890	5890	5890	0.00
09:50	5890	5890	5890	5890	0.00
09:53	5890	5890	5890	5890	0.00
09:56	5890	5890	5890	5890	0.00
09:59	5890	5818	5890	5845	709,954.00
10:02	5848	5848	5848	5848	1,228.00
10:05	5880	5880	5880	5880	29,400.00
10:08	5846	5824	5846	5846	32,180.00
10:11	5846	5846	5846	5846	0.00
10:14	5820	5783	5820	5783	21,738.00
10:17	5817	5800	5800	5800	117,777.00
10:20	5806	5799	5803	5799	18,099.00
10:23	5810	5799	5810	5799	8,931.00
10:26	5799	5799	5799	5799	0.00
10:29	5829	5806	5806	5829	16,083.00
10:32	5845	5820	5836	5840	145,109.00
10:35	5823	5823	5823	5823	1,513.00
10:38	5860	5824	5824	5860	133,103.00
10:41	5883	5863	5879	5883	20,852.00
10:44	5865	5865	5865	5865	3,343.00
10:47	5865	5865	5865	5865	0.00
10:50	5929	5889	5889	5929	58,875.00
10:53	5929	5929	5929	5929	0.00
10:56	5915	5889	5889	5915	86,795.00
10:59	5900	5880	5900	5880	29,312.00
11:02	5889	5873	5873	5889	11,521.00
11:05	5889	5889	5889	5889	0.00
11:08	5914	5914	5914	5914	532.00
11:11	5898	5881	5898	5881	9,363.00
11:14	5910	5885	5885	5910	4,064.00
11:17	5910	5910	5910	5910	5,496.00
11:20	5912	5891	5901	5891	25,921.00
11:23	5908	5908	5908	5908	4,962.00
11:26	5929	5914	5914	5929	99,582.00
11:29	5935	5920	5935	5924	22,513.00
11:32	5911	5908	5911	5908	13,711.00
11:35	5908	5908	5908	5908	0.00
11:38	5908	5907	5908	5907	62,801.00
11:41	5905	5901	5905	5905	27,038.00
11:44	5905	5905	5905	5905	0.00
11:47	5905	5905	5905	5905	0.00
11:50	5896	5889	5896	5889	13,434.00
11:53	5899	5886	5899	5886	19,373.00
11:56	5883	5870	5883	5872	17,510.00
12:02	5873	5860	5860	5873	13,424.00
12:05	5869	5867	5869	5867	6,454.00
12:08	5855	5855	5855	5855	7,318.00
12:11	5867	5860	5860	5867	43,862.00
12:17	5871	5871	5871	5871	0.00
12:20	5871	5861	5862	5871	23,813.00
12:23	5871	5868	5868	5870	8,628.00
12:26	5861	5861	5861	5861	17,934.00
12:29	5875	5873	5873	5875	7,752.00
12:32	5886	5873	5886	5873	10,819.00
12:35	5873	5872	5873	5873	3,641.00
12:38	5866	5866	5866	5866	175.00
12:41	5870	5870	5870	5870	8,218.00
12:44	5880	5871	5880	5871	19,333.00
12:47	5866	5864	5866	5864	18,063.00
12:50	5867	5861	5861	5867	9,206.00
12:53	5867	5867	5867	5867	997.00
12:56	5866	5866	5866	5866	10,265.00
12:59	5866	5866	5866	5866	0.00
13:02	5881	5870	5881	5870	17,913.00
13:05	5870	5870	5870	5870	0.00
13:08	5868	5868	5868	5868	5,281.00
13:11	5868	5868	5868	5868	0.00
13:14	5869	5869	5869	5869	880.00
13:17	5888	5877	5877	5888	39,504.00
13:20	5888	5888	5888	5888	18,311.00
13:23	5888	5888	5888	5888	0.00
13:26	5888	5888	5888	5888	3,709.00
13:29	5893	5893	5893	5893	7,660.00
13:32	5890	5886	5890	5886	9,364.00
13:35	5886	5886	5886	5886	0.00
13:38	5886	5886	5886	5886	0.00
13:41	5889	5889	5889	5889	26,559.00
13:44	5889	5881	5882	5881	7,534.00
13:47	5911	5892	5892	5911	40,340.00
13:50	5912	5912	5912	5912	3,901.00
13:53	5915	5912	5912	5915	28,910.00
13:56	5909	5909	5909	5909	10,990.00
13:59	5909	5909	5909	5909	0.00
14:02	5903	5903	5903	5903	472.00
14:05	5902	5890	5902	5890	43,749.00
14:11	5887	5875	5887	5875	2,056.00
14:14	5875	5875	5875	5875	0.00
14:20	5878	5878	5878	5878	8,287.00
14:23	5878	5878	5878	5878	0.00
14:26	5869	5862	5869	5862	20,773.00
14:29	5868	5848	5868	5848	24,383.00
14:32	5848	5848	5848	5848	0.00
14:35	5849	5849	5849	5849	3,918.00
14:38	5841	5823	5835	5827	40,756.00
14:41	5827	5827	5827	5827	0.00
14:44	5785	5782	5782	5785	12,319.00
14:47	5785	5785	5785	5785	3,933.00
14:50	5780	5779	5779	5780	924.00
14:53	5785	5785	5785	5785	6,479.00
14:56	5786	5781	5786	5781	10,761.00
14:59	5781	5780	5781	5781	2,427.00
15:02	5786	5781	5786	5781	2,890.00
15:05	5786	5781	5785	5785	27,882.00
15:08	5786	5781	5785	5781	21,404.00
15:11	5785	5770	5781	5770	27,555.00
15:14	5769	5768	5768	5769	3,345.00
15:17	5782	5770	5782	5770	4,043.00
15:20	5773	5769	5769	5773	7,619.00
15:23	5777	5777	5777	5777	11,958.00
15:26	5774	5770	5774	5770	22,048.00
15:29	5770	5770	5770	5770	22,041.00
15:32	5768	5767	5768	5767	10,324.00
15:35	5777	5767	5767	5777	55,353.00
15:38	5803	5803	5803	5803	4,236.00
15:41	5803	5796	5803	5796	14,209.00
15:44	5805	5805	5805	5805	7,546.00
15:47	5789	5740	5789	5775	181,309.00
15:50	5768	5763	5763	5766	38,230.00
15:53	5780	5772	5772	5780	167,198.00
15:56	5780	5780	5780	5780	0.00
15:59	5780	5780	5780	5780	0.00
16:02	5770	5750	5760	5750	81,404.00
16:05	5756	5755	5756	5755	7,308.00
16:08	5780	5778	5778	5779	14,160.00
16:11	5770	5770	5770	5770	1,961.00
16:14	5779	5770	5770	5779	96,547.00
16:17	5773	5764	5773	5764	29,181.00
16:20	5780	5755	5770	5755	85,070.00
16:23	5756	5750	5755	5750	13,172.00
16:26	5755	5740	5749	5740	239,773.00
16:32	5737	5737	5737	5737	0.00
16:35	5740	5740	5740	5740	5,740.00
16:38	5740	5740	5740	5740	0.00
16:41	5755	5747	5748	5755	25,024.00
16:44	5755	5753	5753	5755	90,581.00
16:47	5755	5755	5755	5755	0.00
16:50	5753	5744	5752	5744	30,804.00
16:53	5761	5743	5743	5757	10,990.00
16:56	5757	5757	5757	5757	0.00
16:59	5780	5780	5780	5780	25,374.00
17:02	5779	5770	5779	5770	27,474.00
17:05	5759	5756	5759	5756	41,967.00
17:08	5767	5763	5763	5767	2,075.00
17:11	5767	5766	5767	5767	24,682.00
17:14	5767	5767	5767	5767	0.00
17:17	5767	5767	5767	5767	0.00
17:20	5767	5767	5767	5767	0.00
17:23	5760	5760	5760	5760	647,078.00
17:26	5760	5760	5760	5760	0.00
17:29	5760	5760	5760	5760	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2025 09:15	5849.7515	5849.7515	5849.7515	5849.7515	0.00
29.05.2025 09:45	5920	5890	-99.99	-99.99	0.00
29.05.2025 10:15	6011.6377	5859.6832	5913.3142	5944.1023	320,381.00
29.05.2025 10:45	5980.8495	5906.362	5938.1433	5980.8495	383,362.00
29.05.2025 11:15	6001.706	5958.9998	5971.911	6000.7128	380,504.00
29.05.2025 11:45	6008.6582	5967.9383	5999.7197	5987.8017	320,320.00
29.05.2025 12:15	6006.6718	5958.9998	5988.7948	5974.8905	302,458.00
29.05.2025 12:45	6002.6992	5965.952	5967.9383	5975.8837	562,809.00
29.05.2025 13:15	6003.6923	5909.3415	5984.8222	5919.2732	972,327.00
29.05.2025 13:45	5934.1707	5902.3893	5916.2937	5924.239	232,940.00
29.05.2025 14:15	5944.1023	5859.6832	5926.2253	5864.649	2,615,853.00
29.05.2025 14:45	5918.28	5868.6217	5868.6217	5916.2937	286,023.00
29.05.2025 15:15	5915.3005	5882.526	5915.3005	5882.526	175,166.00
29.05.2025 15:45	5940.1297	5891.4645	5891.4645	5940.1297	311,266.00
29.05.2025 16:15	5945.0955	5928.2117	5942.116	5945.0955	136,585.00
29.05.2025 16:45	5949.0682	5911.3278	5945.0955	5911.3278	220,358.00
29.05.2025 17:15	5935.1638	5868.6217	5915.3005	5873.5875	458,238.00
29.05.2025 17:45	5941.1228	5873.5875	5873.5875	5919.2732	1,624,466.00
03.06.2025 09:15	5919.2732	5919.2732	5919.2732	5919.2732	0.00
03.06.2025 09:45	5960	5960	-99.99	-99.99	0.00
03.06.2025 10:15	6013.624	5919.2732	5949.0682	6013.624	396,124.00
03.06.2025 10:45	6124.8587	6024.5488	6026.5352	6080.1662	761,882.00
03.06.2025 11:15	6112.9407	6061.296	6088.1115	6090.0978	375,854.00
03.06.2025 11:45	6078.1798	6051.3643	6070.2345	6076.1935	584,943.00
03.06.2025 12:15	6107.9748	6066.2618	6068.2482	6107.9748	149,642.00
03.06.2025 12:45	6099.0363	6016.6035	6099.0363	6038.4532	471,416.00
03.06.2025 13:15	6043.419	5986.8085	6037.46	6003.6923	230,539.00
03.06.2025 13:45	6018.5898	5987.8017	6004.6855	6018.5898	101,933.00
03.06.2025 14:15	6041.4327	6016.6035	6018.5898	6041.4327	214,300.00
03.06.2025 14:45	6057.3233	6018.5898	6037.46	6057.3233	88,899.00
03.06.2025 15:15	6052.3575	6016.6035	6052.3575	6029.5147	132,295.00
03.06.2025 15:45	6046.3985	6038.4532	6039.4463	6041.4327	74,606.00
03.06.2025 16:15	6057.3233	6038.4532	6045.4053	6052.3575	180,804.00
03.06.2025 16:45	6053.3507	6038.4532	6052.3575	6053.3507	96,749.00
03.06.2025 17:15	6078.1798	6050.3712	6052.3575	6078.1798	238,379.00
03.06.2025 17:45	6104.9953	6085.132	6093.0773	6104.9953	784,668.00
04.06.2025 09:15	6104.9953	6104.9953	6104.9953	6104.9953	0.00
04.06.2025 09:45	6200	6200	-99.99	-99.99	0.00
04.06.2025 10:15	6173.5238	6099.0363	6128.8313	6173.5238	309,407.00
04.06.2025 10:45	6281.779	6156.64	6202.3257	6265.8883	431,219.00
04.06.2025 11:15	6275.82	6232.1207	6265.8883	6264.8952	275,669.00
04.06.2025 11:45	6420.8223	6275.82	6275.82	6396.9863	529,475.00
04.06.2025 12:15	6398.9727	6327.4647	6398.9727	6353.287	428,921.00
04.06.2025 12:45	6356.2665	6344.3485	6348.3212	6356.2665	414,839.00
04.06.2025 13:15	6356.2665	6305.615	6354.2802	6305.615	370,584.00
04.06.2025 13:45	6306.6082	6278.7995	6296.6765	6301.6423	203,950.00
04.06.2025 14:15	6346.3348	6305.615	6306.6082	6330.4442	198,358.00
04.06.2025 14:45	6346.3348	6314.5535	6329.451	6339.3827	379,556.00
04.06.2025 15:15	6398.9727	6344.3485	6344.3485	6391.0273	244,840.00
04.06.2025 15:45	6405.9248	6348.3212	6396.9863	6405.9248	304,294.00
04.06.2025 16:15	6404.9317	6345.3417	6404.9317	6371.164	323,784.00
04.06.2025 16:45	6444.6583	6366.1982	6372.1572	6429.7608	533,350.00
04.06.2025 17:15	6435.7198	6256.9498	6434.7267	6291.7107	353,904.00
04.06.2025 17:45	6450.6173	6389.041	6403.9385	6395	1,440,914.00
05.06.2025 09:15	6439	6439	6439	6439	0.00
05.06.2025 09:45	6449	6449	-99.99	-99.99	0.00
05.06.2025 10:15	6449	6000	6390	6230	1,848,063.00
05.06.2025 10:45	6301	6203	6261	6225	545,942.00
05.06.2025 11:15	6240	6171	6185	6212	2,058,474.00
05.06.2025 11:45	6250	6188	6212	6224	467,987.00
05.06.2025 12:15	6260	6188	6225	6241	219,951.00
05.06.2025 12:45	6251	6180	6242	6197	264,062.00
05.06.2025 13:15	6219	6066	6212	6088	478,009.00
05.06.2025 13:45	6124	6001	6105	6029	723,748.00
05.06.2025 14:15	6099	6019	6019	6034	508,162.00
05.06.2025 14:45	6120	6034	6035	6086	664,461.00
05.06.2025 15:15	6099	6070	6094	6095	280,081.00
05.06.2025 15:45	6140	6086	6102	6140	348,490.00
05.06.2025 16:15	6140	6126	6140	6127	313,695.00
05.06.2025 16:45	6148	6115	6136	6147	328,339.00
05.06.2025 17:15	6193	6145	6146	6145	331,752.00
05.06.2025 17:45	6193	6128	6175	6128	1,270,031.00
08.06.2025 09:15	6128	6128	6128	6128	0.00
08.06.2025 09:45	6130	6128	-99.99	-99.99	0.00
08.06.2025 10:15	6149	5760	6149	6040	159,386.00
08.06.2025 10:45	6098	5995	6063	6020	264,512.00
08.06.2025 11:15	6030	5995	6023	6028	505,251.00
08.06.2025 11:45	6027	5950	6025	5994	618,856.00
08.06.2025 12:15	6018	5994	6002	6006	186,468.00
08.06.2025 12:45	6017	5999	6017	6015	163,112.00
08.06.2025 13:15	6017	5999	6010	5999	189,559.00
08.06.2025 13:45	6014	5980	6014	5980	199,582.00
08.06.2025 14:15	5970	5924	5970	5930	173,550.00
08.06.2025 14:45	5925	5889	5920	5902	181,226.00
08.06.2025 15:15	5941	5918	5918	5924	247,509.00
08.06.2025 15:45	5985	5790	5928	5925	102,280.00
08.06.2025 16:15	5940	5920	5936	5936	398,958.00
08.06.2025 16:45	5936	5936	5936	5936	0.00
08.06.2025 17:15	5936	5936	5936	5936	0.00
08.06.2025 17:45	5936	5936	5936	5936	0.00
09.06.2025 09:15	5936	5936	5936	5936	0.00
09.06.2025 09:45	5890	5817	-99.99	-99.99	0.00
09.06.2025 10:15	5890	5818	5890	5830	2,461,748.00
09.06.2025 10:45	5883	5783	5801	5883	557,685.00
09.06.2025 11:15	5929	5850	5892	5881	410,854.00
09.06.2025 11:45	5940	5891	5910	5906	278,409.00
09.06.2025 12:15	5899	5855	5896	5867	198,104.00
09.06.2025 12:45	5886	5861	5871	5881	164,115.00
09.06.2025 13:15	5881	5861	5880	5868	138,843.00
09.06.2025 13:45	5893	5863	5869	5889	137,272.00
09.06.2025 14:15	5915	5875	5889	5875	150,589.00
09.06.2025 14:45	5887	5761	5887	5775	277,869.00
09.06.2025 15:15	5786	5768	5782	5768	170,173.00
09.06.2025 15:45	5803	5767	5769	5795	215,022.00
09.06.2025 16:15	5789	5740	5789	5770	518,183.00
09.06.2025 16:45	5780	5720	5779	5755	484,444.00
09.06.2025 17:15	5780	5743	5753	5767	423,478.00
09.06.2025 17:45	5767	5760	5760	5760	647,712.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	1,570.84	1,515.01	1,544.34	1,536.77	30,552.00
13.06.2024	1,577.46	1,485.67	1,577.46	1,517.85	14,459.00
16.06.2024	1,545.29	1,498.92	1,517.85	1,527.31	14,788.00
17.06.2024	1,546.24	1,499.87	1,546.24	1,503.65	67,349.00
18.06.2024	1,504.60	1,451.61	1,504.60	1,477.16	65,751.00
19.06.2024	1,498.92	1,465.80	1,477.16	1,479.05	19,184.00
20.06.2024	1,487.57	1,449.71	1,479.05	1,449.71	84,740.00
23.06.2024	1,443.09	1,372.12	1,449.71	1,406.19	73,088.00
24.06.2024	1,409.02	1,390.10	1,406.19	1,399.56	81,290.00
25.06.2024	1,431.74	1,382.53	1,399.56	1,422.27	204,820.00
26.06.2024	1,461.07	1,431.74	1,422.27	1,446.88	54,305.00
27.06.2024	1,520.69	1,446.88	1,446.88	1,501.76	33,989.00
30.06.2024	1,532.99	1,496.08	1,501.76	1,519.74	15,801.00
01.07.2024	1,525.42	1,497.03	1,519.74	1,509.33	14,537.00
02.07.2024	1,570.84	1,490.41	1,493.24	1,510.28	51,682.00
03.07.2024	1,518.79	1,495.14	1,510.28	1,497.98	202,047.00
04.07.2024	1,561.38	1,497.98	1,497.98	1,532.99	53,614.00
07.07.2024	1,584.09	1,551.91	1,566.11	1,575.57	39,525.00
08.07.2024	1,599.23	1,564.22	1,579.36	1,586.93	24,826.00
09.07.2024	1,626.67	1,580.30	1,609.64	1,617.21	17,679.00
10.07.2024	1,617.21	1,555.70	1,617.21	1,570.84	51,118.00
11.07.2024	1,620.99	1,570.84	1,570.84	1,597.34	33,058.00
14.07.2024	1,625.72	1,570.84	1,597.34	1,575.57	15,715.00
15.07.2024	1,608.69	1,576.52	1,575.57	1,606.80	19,833.00
16.07.2024	1,618.15	1,592.60	1,597.34	1,610.58	32,396.00
17.07.2024	1,624.78	1,603.01	1,610.58	1,615.32	8,107.00
18.07.2024	1,626.67	1,598.28	1,626.67	1,615.32	8,756.00
21.07.2024	1,615.32	1,590.71	1,615.32	1,605.85	10,600.00
22.07.2024	1,612.48	1,570.84	1,605.85	1,593.55	206,954.00
23.07.2024	1,638.97	1,593.55	1,593.55	1,622.89	19,099.00
24.07.2024	1,636.13	1,622.89	1,622.89	1,631.40	8,386.00
25.07.2024	1,632.35	1,614.37	1,631.40	1,628.56	2,930.00
28.07.2024	1,611.53	1,585.98	1,628.56	1,594.50	6,636.00
29.07.2024	1,612.48	1,572.73	1,594.50	1,581.25	13,524.00
30.07.2024	1,591.66	1,520.69	1,581.25	1,535.83	42,178.00
31.07.2024	1,580.30	1,515.01	1,535.83	1,563.27	19,530.00
01.08.2024	1,560.43	1,504.60	1,563.27	1,514.06	50,970.00
04.08.2024	1,514.06	1,476.21	1,514.06	1,485.67	20,747.00
05.08.2024	1,515.95	1,383.47	1,485.67	1,472.43	24,748.00
06.08.2024	1,518.79	1,463.91	1,472.43	1,495.14	15,714.00
07.08.2024	1,604.91	1,487.57	1,495.14	1,523.53	21,818.00
08.08.2024	1,603.96	1,523.53	1,523.53	1,573.68	19,340.00
11.08.2024	1,627.62	1,577.46	1,577.46	1,597.34	12,330.00
12.08.2024	1,587.87	1,549.08	1,597.34	1,581.25	16,605.00
14.08.2024	1,609.64	1,559.48	1,581.25	1,579.36	35,777.00
15.08.2024	1,608.69	1,542.45	1,552.86	1,592.60	47,195.00
18.08.2024	1,623.83	1,592.60	1,592.60	1,620.99	18,281.00
19.08.2024	1,673.99	1,625.72	1,656.01	1,659.79	98,533.00
20.08.2024	1,689.13	1,656.01	1,659.79	1,662.63	37,734.00
21.08.2024	1,644.65	1,590.71	1,618.15	1,619.10	64,610.00
22.08.2024	1,665.47	1,588.82	1,589.77	1,656.01	122,093.00
25.08.2024	1,713.73	1,655.06	1,656.01	1,684.39	45,752.00
26.08.2024	1,741.17	1,701.43	1,703.32	1,704.27	80,484.00
27.08.2024	1,735.93	1,704.27	1,704.27	1,732.10	77,069.00
28.08.2024	1,755.13	1,728.26	1,732.10	1,743.61	96,725.00
29.08.2024	1,775.28	1,747.45	1,765.68	1,758.96	21,871.00
01.09.2024	1,758.00	1,738.81	1,758.00	1,747.45	10,803.00
02.09.2024	1,773.36	1,751.29	1,747.45	1,768.56	34,224.00
03.09.2024	1,770.48	1,752.25	1,768.56	1,764.72	16,062.00
04.09.2024	1,770.48	1,755.13	1,764.72	1,762.80	32,871.00
05.09.2024	1,822.30	1,758.96	1,762.80	1,801.19	84,426.00
08.09.2024	1,805.99	1,783.91	1,804.07	1,790.63	18,917.00
09.09.2024	1,844.37	1,775.28	1,790.63	1,821.34	48,534.00
10.09.2024	1,889.47	1,807.90	1,821.34	1,820.38	37,377.00
11.09.2024	1,849.17	1,777.20	1,778.16	1,806.94	157,238.00
12.09.2024	1,890.43	1,806.94	1,806.94	1,851.09	78,733.00
15.09.2024	1,883.71	1,781.99	1,851.09	1,799.27	28,332.00
16.09.2024	1,830.93	1,767.60	1,799.27	1,777.20	35,192.00
17.09.2024	1,785.83	1,713.86	1,777.20	1,722.50	34,750.00
18.09.2024	1,771.44	1,720.58	1,722.50	1,724.42	16,172.00
19.09.2024	1,738.81	1,694.67	1,738.81	1,705.23	25,318.00
22.09.2024	1,751.29	1,702.35	1,705.23	1,742.65	13,778.00
23.09.2024	1,780.08	1,748.41	1,742.65	1,760.88	18,188.00
24.09.2024	1,844.37	1,760.88	1,760.88	1,826.14	30,987.00
25.09.2024	1,901.95	1,807.90	1,807.90	1,882.75	64,111.00
26.09.2024	1,936.49	1,884.67	1,913.46	1,900.03	36,266.00
29.09.2024	1,937.45	1,845.33	1,937.45	1,861.64	98,479.00
30.09.2024	1,880.83	1,852.05	1,880.83	1,870.28	32,228.00
01.10.2024	1,898.11	1,829.02	1,871.24	1,848.21	93,454.00
06.10.2024	1,859.72	1,828.06	1,848.21	1,836.69	12,203.00
07.10.2024	1,883.71	1,805.03	1,836.69	1,811.74	15,550.00
08.10.2024	1,862.60	1,775.28	1,791.59	1,836.69	35,557.00
09.10.2024	1,864.52	1,825.18	1,836.69	1,836.69	17,835.00
10.10.2024	1,863.56	1,794.47	1,836.69	1,807.90	16,517.00
13.10.2024	1,818.46	1,781.04	1,807.90	1,800.23	15,776.00
14.10.2024	1,815.58	1,771.44	1,800.23	1,778.16	53,373.00
15.10.2024	1,820.38	1,771.44	1,778.16	1,789.67	53,159.00
20.10.2024	1,843.41	1,795.43	1,813.66	1,822.30	61,246.00
21.10.2024	1,853.97	1,807.90	1,826.14	1,818.46	28,370.00
22.10.2024	1,838.61	1,782.95	1,818.46	1,807.90	20,104.00
27.10.2024	1,871.24	1,819.42	1,871.24	1,845.33	11,807.00
28.10.2024	1,851.09	1,814.62	1,845.33	1,839.57	19,515.00
29.10.2024	1,871.24	1,831.89	1,839.57	1,870.28	52,749.00
30.10.2024	1,919.22	1,863.56	1,870.28	1,919.22	69,200.00
31.10.2024	1,934.57	1,885.63	1,919.22	1,915.38	77,513.00
03.11.2024	1,931.69	1,890.43	1,915.38	1,930.73	105,012.00
04.11.2024	1,930.73	1,890.43	1,930.73	1,921.14	141,014.00
05.11.2024	1,943.21	1,921.14	1,921.14	1,930.73	17,048.00
06.11.2024	1,965.28	1,930.73	1,930.73	1,952.81	21,779.00
07.11.2024	1,968.16	1,934.57	1,952.81	1,934.57	56,853.00
10.11.2024	1,976.80	1,934.57	1,934.57	1,976.80	44,227.00
11.11.2024	1,976.80	1,948.97	1,976.80	1,958.56	53,998.00
12.11.2024	2,018.06	1,972.00	1,958.56	2,003.66	119,793.00
13.11.2024	2,047.81	2,002.70	2,003.66	2,042.05	61,425.00
14.11.2024	2,082.35	2,033.41	2,062.20	2,073.72	82,972.00
17.11.2024	2,147.61	2,067.00	2,077.55	2,080.43	147,417.00
18.11.2024	2,196.55	2,106.34	2,112.10	2,196.55	178,443.00
19.11.2024	2,248.36	2,159.12	2,159.12	2,248.36	91,344.00
20.11.2024	2,340.49	2,242.61	2,248.36	2,332.81	62,893.00
21.11.2024	2,349.12	2,293.47	2,331.85	2,303.06	63,905.00
24.11.2024	2,379.83	2,291.55	2,303.06	2,328.97	57,486.00
25.11.2024	2,590.95	2,423.01	2,423.01	2,549.68	318,458.00
26.11.2024	2,688.83	2,518.02	2,590.95	2,684.03	325,943.00
27.11.2024	2,728.17	2,558.32	2,686.91	2,590.95	151,481.00
28.11.2024	2,638.93	2,533.37	2,592.86	2,582.31	51,107.00
01.12.2024	2,680.19	2,570.79	2,571.75	2,576.55	234,344.00
02.12.2024	2,685.13	2,555.03	2,685.13	2,632.31	108,579.00
03.12.2024	2,707.63	2,623.50	2,641.11	2,679.26	137,707.00
04.12.2024	2,705.67	2,665.57	2,680.24	2,682.20	70,521.00
05.12.2024	2,759.47	2,682.20	2,682.20	2,714.48	118,284.00
08.12.2024	2,779.04	2,738.93	2,738.93	2,768.28	119,224.00
09.12.2024	2,787.84	2,713.50	2,738.93	2,787.84	80,614.00
10.12.2024	2,845.55	2,725.24	2,738.93	2,835.77	79,000.00
11.12.2024	2,908.16	2,821.10	2,835.77	2,892.51	96,125.00
12.12.2024	2,941.42	2,837.73	2,913.05	2,851.42	81,630.00
15.12.2024	2,874.90	2,696.87	2,851.42	2,813.27	102,013.00
16.12.2024	2,929.68	2,787.84	2,787.84	2,929.68	134,926.00
17.12.2024	2,973.70	2,905.22	2,929.68	2,934.57	159,632.00
18.12.2024	2,934.57	2,859.25	2,859.25	2,929.68	42,720.00
19.12.2024	2,953.15	2,768.28	2,885.66	2,938.48	54,121.00
22.12.2024	3,000.11	2,931.63	2,938.48	2,976.63	18,151.00
23.12.2024	2,998.15	2,930.66	2,934.57	2,978.59	62,990.00
24.12.2024	2,977.61	2,793.71	2,973.70	2,942.39	52,639.00
25.12.2024	2,954.13	2,866.10	2,939.46	2,929.68	67,692.00
26.12.2024	2,960.98	2,861.20	2,929.68	2,902.29	40,448.00
29.12.2024	2,938.48	2,869.03	2,902.29	2,904.24	38,429.00
30.12.2024	2,921.85	2,827.95	2,836.75	2,893.48	176,590.00
31.12.2024	3,023.58	2,885.66	2,893.48	2,984.46	104,872.00
01.01.2025	3,061.73	2,958.05	2,984.46	3,061.73	95,861.00
02.01.2025	3,114.56	3,030.43	3,031.41	3,110.64	102,415.00
05.01.2025	3,167.38	3,105.75	3,110.64	3,161.51	77,662.00
06.01.2025	3,228.03	3,139.99	3,161.51	3,228.03	125,345.00
07.01.2025	3,279.87	3,203.57	3,228.03	3,230.96	106,332.00
08.01.2025	3,247.59	3,179.12	3,230.96	3,247.59	97,965.00
09.01.2025	3,312.15	3,228.03	3,247.59	3,310.19	113,441.00
12.01.2025	3,404.10	3,263.24	3,310.19	3,345.41	72,604.00
13.01.2025	3,438.34	3,350.30	3,350.30	3,418.77	224,550.00
14.01.2025	3,583.11	3,407.03	3,443.23	3,520.50	296,638.00
15.01.2025	3,586.04	3,492.14	3,570.39	3,515.61	309,227.00
16.01.2025	3,620.28	3,526.37	3,533.22	3,620.28	88,454.00
19.01.2025	3,714.19	3,656.47	3,669.19	3,677.99	124,252.00
20.01.2025	3,705.38	3,550.83	3,677.99	3,651.58	119,088.00
21.01.2025	3,717.12	3,574.30	3,651.58	3,574.30	111,102.00
22.01.2025	3,587.02	3,417.79	3,562.57	3,555.72	219,037.00
23.01.2025	3,650.60	3,520.50	3,520.50	3,593.87	163,956.00
26.01.2025	3,656.47	3,599.74	3,636.91	3,648.65	165,208.00
27.01.2025	3,664.30	3,503.88	3,648.65	3,594.85	84,400.00
28.01.2025	3,653.54	3,545.94	3,594.85	3,559.63	229,424.00
29.01.2025	3,679.95	3,559.63	3,559.63	3,667.23	94,756.00
30.01.2025	3,738.64	3,633.97	3,731.79	3,668.21	183,042.00
02.02.2025	3,708.32	3,619.30	3,667.23	3,701.47	81,833.00
03.02.2025	3,701.47	3,638.87	3,701.47	3,685.82	51,658.00
04.02.2025	3,761.14	3,668.21	3,761.14	3,730.82	153,052.00
05.02.2025	3,912.76	3,730.82	3,730.82	3,912.76	216,821.00
06.02.2025	3,989.06	3,912.76	3,912.76	3,914.71	442,345.00
09.02.2025	3,985.14	3,875.59	3,985.14	3,961.67	130,061.00
10.02.2025	4,132.85	3,959.71	3,971.45	4,113.29	186,379.00
11.02.2025	4,304.03	3,989.06	4,113.29	4,010.58	82,074.00
12.02.2025	4,011.56	3,863.85	4,010.58	3,887.33	56,556.00
13.02.2025	4,108.40	3,909.82	3,912.76	3,946.99	76,397.00
16.02.2025	4,126.00	3,956.78	3,991.01	4,000.80	54,215.00
17.02.2025	4,056.55	3,897.11	4,039.92	3,958.73	124,740.00
18.02.2025	4,005.69	3,892.22	3,958.73	3,922.54	220,354.00
19.02.2025	4,078.07	3,912.76	3,912.76	3,961.67	175,504.00
20.02.2025	4,053.62	3,912.76	3,961.67	4,000.80	102,224.00
23.02.2025	3,991.01	3,869.72	3,991.01	3,924.50	43,826.00
24.02.2025	3,966.56	3,830.59	3,924.50	3,858.96	265,860.00
25.02.2025	3,970.47	3,832.55	3,858.96	3,894.17	220,004.00
26.02.2025	3,953.84	3,863.85	3,896.13	3,896.13	71,303.00
27.02.2025	3,935.26	3,848.20	3,896.13	3,923.52	80,935.00
02.03.2025	3,924.50	3,886.35	3,923.52	3,920.58	24,355.00
03.03.2025	4,048.73	3,920.58	3,920.58	4,027.21	151,179.00
04.03.2025	4,063.40	3,834.50	4,057.53	3,883.41	122,066.00
05.03.2025	3,927.43	3,855.05	3,883.41	3,883.41	61,582.00
06.03.2025	3,914.71	3,720.06	3,883.41	3,775.81	128,102.00
09.03.2025	3,895.15	3,767.01	3,767.99	3,778.75	63,657.00
10.03.2025	3,947.97	3,778.75	3,778.75	3,863.85	227,032.00
11.03.2025	3,861.89	3,716.14	3,861.89	3,829.61	85,476.00
12.03.2025	3,957.76	3,846.24	3,829.61	3,913.74	88,905.00
13.03.2025	4,030.14	3,873.63	3,913.74	4,029.16	103,421.00
16.03.2025	4,303.06	4,025.25	4,029.16	4,289.36	96,115.00
17.03.2025	4,377.40	4,196.43	4,289.36	4,377.40	122,441.00
18.03.2025	4,416.53	4,295.23	4,377.40	4,333.38	138,654.00
19.03.2025	4,388.16	4,286.43	4,382.29	4,379.35	100,228.00
20.03.2025	4,428.26	4,313.82	4,400.87	4,374.46	107,974.00
23.03.2025	4,374.46	4,051.66	4,374.46	4,088.83	116,096.00
24.03.2025	4,184.70	4,059.49	4,088.83	4,151.44	138,355.00
25.03.2025	4,341.13	4,154.42	4,171.30	4,315.31	214,963.00
26.03.2025	4,406.68	4,280.55	4,368.94	4,329.21	168,948.00
27.03.2025	4,405.69	4,251.75	4,307.36	4,379.86	102,997.00
30.03.2025	4,379.86	4,293.46	4,379.86	4,352.06	28,090.00
31.03.2025	4,362.98	4,250.75	4,320.27	4,292.47	132,267.00
01.04.2025	4,476.20	4,292.47	4,292.47	4,458.33	150,117.00
02.04.2025	4,548.70	4,405.69	4,458.33	4,445.41	105,821.00
03.04.2025	4,429.52	4,286.51	4,419.59	4,420.58	98,711.00
06.04.2025	4,349.08	4,134.55	4,231.88	4,270.62	116,981.00
07.04.2025	4,248.77	3,963.73	4,184.21	4,184.21	226,720.00
08.04.2025	4,368.94	4,171.30	4,171.30	4,320.27	110,107.00
09.04.2025	4,302.40	4,166.33	4,213.01	4,222.94	84,252.00
10.04.2025	4,450.38	4,336.17	4,369.93	4,389.80	121,133.00
14.04.2025	4,548.70	4,452.37	4,452.37	4,528.84	86,697.00
15.04.2025	4,662.92	4,528.84	4,528.84	4,581.48	101,973.00
16.04.2025	4,694.70	4,530.83	4,568.57	4,672.85	90,385.00
17.04.2025	4,722.51	4,609.29	4,671.86	4,648.02	94,444.00
20.04.2025	4,758.26	4,648.02	4,648.02	4,758.26	47,988.00
21.04.2025	4,757.27	4,589.42	4,747.34	4,665.90	81,588.00
22.04.2025	4,793.02	4,665.90	4,674.84	4,745.35	382,678.00
23.04.2025	4,860.56	4,598.36	4,747.34	4,620.21	485,846.00
24.04.2025	4,698.67	4,595.38	4,620.21	4,598.36	303,527.00
27.04.2025	4,652.99	4,439.45	4,621.20	4,479.18	164,028.00
28.04.2025	4,557.64	4,453.36	4,489.11	4,518.91	191,632.00
29.04.2025	4,652.99	4,530.83	4,576.51	4,652.99	210,238.00
04.05.2025	4,716.55	4,558.63	4,716.55	4,640.07	102,937.00
05.05.2025	4,640.07	4,538.77	4,640.07	4,567.57	191,764.00
06.05.2025	4,739.39	4,469.25	4,567.57	4,739.39	5,256,165.00
07.05.2025	4,939.02	4,691.72	4,739.39	4,902.27	619,660.00
08.05.2025	5,007.55	4,902.27	4,902.27	4,951.93	125,672.00
11.05.2025	5,158.51	4,917.17	4,917.17	5,108.85	138,090.00
12.05.2025	5,272.72	5,120.77	5,184.33	5,124.74	319,087.00
13.05.2025	5,214.12	5,055.22	5,124.74	5,184.33	227,145.00
14.05.2025	5,224.06	5,054.23	5,214.12	5,109.84	263,231.00
15.05.2025	5,311.46	5,108.85	5,183.34	5,253.85	301,353.00
18.05.2025	5,439.57	5,253.85	5,253.85	5,392.89	102,393.00
19.05.2025	5,465.40	5,363.10	5,407.79	5,422.69	205,066.00
20.05.2025	5,561.73	5,422.69	5,423.68	5,495.19	226,115.00
21.05.2025	5,482.28	5,301.52	5,462.42	5,416.73	232,496.00
22.05.2025	5,409.78	5,322.38	5,389.92	5,358.13	287,236.00
25.05.2025	5,492.21	5,297.55	5,358.13	5,462.42	52,997.00
26.05.2025	5,760.37	5,478.31	5,478.31	5,643.17	227,987.00
27.05.2025	5,760.37	5,661.05	5,739.51	5,710.71	164,513.00
28.05.2025	5,883.52	5,720.64	5,809.03	5,849.75	211,904.00
29.05.2025	6,013.62	5,859.68	5,908.35	5,919.27	356,577.00
03.06.2025	6,124.86	5,949.07	5,949.07	6,105.00	184,378.00
04.06.2025	6,444.66	6,099.04	6,128.83	6,395.00	292,234.00
05.06.2025	6,390.00	6,000.00	6,390.00	6,128.00	372,574.00
08.06.2025	6,149.00	5,650.00	6,130.00	5,936.00	165,878.00
09.06.2025	5,940.00	5,720.00	5,890.00	5,760.00	259,348.00
09.06.2025	5,940.00	5,720.00	-99.99	5,936.00	0.00

צרו איתנו קשר *5988