גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > רותם אנרגיה יהש > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 09.10.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית רותם אנרגיה יהש

ROTEM EN REM PU

מניה 1147750 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
00:25	263.5	263.5	263.5	263.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.10.2026 09:15	176.4	176.4	176.4	176.4	0.00
05.10.2026 09:45	179	179	-99.99	-99.99	0.00
05.10.2026 10:15	179	179	179	179	8.00
05.10.2026 10:45	179	179	179	179	0.00
05.10.2026 11:15	179	179	179	179	0.00
05.10.2026 11:45	179	179	179	179	0.00
05.10.2026 12:15	179	179	179	179	0.00
05.10.2026 12:45	179	179	179	179	0.00
05.10.2026 13:15	179	179	179	179	0.00
05.10.2026 13:45	179	179	179	179	0.00
05.10.2026 14:15	179	179	179	179	0.00
05.10.2026 14:45	199.7	197	199.7	199.7	2,849.00
05.10.2026 15:15	264.6	199.7	199.7	230	52,040.00
05.10.2026 15:45	326	250	250	326	57,099.00
05.10.2026 16:15	388.9	299	310	300.1	30,126.00
05.10.2026 16:45	359.9	358	358.8	358	8,226.00
05.10.2026 17:15	355	299	354.6	299	30,698.00
05.10.2026 17:45	331.9	299	331.9	331.9	7,497.00
06.10.2026 09:15	331.9	331.9	331.9	331.9	0.00
06.10.2026 09:45	331.9	330	-99.99	-99.99	0.00
06.10.2026 10:15	330	330	330	330	3,613.00
06.10.2026 10:45	330	330	330	330	0.00
06.10.2026 11:15	327.9	296	320.1	327.9	11,057.00
06.10.2026 11:45	327.9	308	327.8	327.8	81.00
06.10.2026 12:15	327.8	327.8	327.8	327.8	0.00
06.10.2026 12:45	327.8	327.8	327.8	327.8	0.00
06.10.2026 13:15	327.8	327.8	327.8	327.8	0.00
06.10.2026 13:45	300	300	300	300	9,999.00
06.10.2026 14:15	300	300	300	300	0.00
06.10.2026 14:45	302	296.9	296.9	302	8,163.00
06.10.2026 15:15	319.9	319.9	319.9	319.9	1,407.00
06.10.2026 15:45	307	307	307	307	4,298.00
06.10.2026 16:15	295.3	295.3	295.3	295.3	1,172.00
06.10.2026 16:45	319	295.3	295.3	319	4,548.00
06.10.2026 17:15	319	319	319	319	0.00
06.10.2026 17:45	303.2	292.2	303.2	303.2	3.00
07.10.2026 09:15	303.2	303.2	303.2	303.2	0.00
07.10.2026 09:45	303.2	303.2	-99.99	-99.99	0.00
07.10.2026 10:15	303.2	280	280	280	25.00
07.10.2026 10:45	315	313.9	313.9	313.9	285.00
07.10.2026 11:15	303.3	303.3	303.3	303.3	1,516.00
07.10.2026 11:45	291.7	285.7	291.7	285.7	8,467.00
07.10.2026 12:15	288	270	288	275	6,539.00
07.10.2026 12:45	272	259.3	272	270	9,628.00
07.10.2026 13:15	269	260	269	260	2,833.00
07.10.2026 13:45	260	260	260	260	728.00
07.10.2026 14:15	260	260	260	260	0.00
07.10.2026 14:45	265	265	265	265	3,299.00
07.10.2026 15:15	300	279.2	284.2	279.2	10,730.00
07.10.2026 15:45	279.2	279.2	279.2	279.2	0.00
07.10.2026 16:15	279.2	277.9	279.2	277.9	6,791.00
07.10.2026 16:45	277.9	277.9	277.9	277.9	0.00
07.10.2026 17:15	277.9	277.9	-99.99	-99.99	0.00
07.10.2026 17:45	271.6	271.6	-99.99	-99.99	0.00
08.10.2026 09:15	271.6	271.6	271.6	271.6	0.00
08.10.2026 09:45	271.6	271.6	-99.99	-99.99	0.00
08.10.2026 10:15	271.6	271.6	271.6	271.6	2.00
08.10.2026 10:45	313	271.6	313	313	904.00
08.10.2026 11:15	313	265	313	285.4	13,935.00
08.10.2026 11:45	285.4	285.4	285.4	285.4	0.00
08.10.2026 12:15	279.7	279.7	279.7	279.7	4,531.00
08.10.2026 12:45	303	270	270	270	4,894.00
08.10.2026 13:15	286.5	277	277	286.5	4,060.00
08.10.2026 13:45	286.5	286.5	286.5	286.5	3,988.00
08.10.2026 14:15	290.7	279.7	279.7	290.7	10,504.00
08.10.2026 14:45	288	288	288	288	5,613.00
08.10.2026 15:15	271.6	256	271.6	256	16,297.00
08.10.2026 15:45	252.6	244.8	244.8	252.6	4,616.00
08.10.2026 16:15	247.7	247.7	247.7	247.7	3,529.00
08.10.2026 16:45	247.7	247.7	247.7	247.7	4,067.00
08.10.2026 17:15	252.6	252.6	252.6	252.6	1,414.00
08.10.2026 17:45	263.5	263.5	-99.99	-99.99	0.00
09.10.2026 09:15	263.5	263.5	263.5	263.5	0.00
09.10.2026 09:45	263.5	263.5	-99.99	-99.99	0.00
09.10.2026 10:15	263.5	263.5	263.5	263.5	79.00
09.10.2026 10:45	263.5	263.5	263.5	263.5	0.00
09.10.2026 11:15	263.5	263.5	263.5	263.5	0.00
09.10.2026 11:45	258.2	246.7	258.2	246.7	3,732.00
09.10.2026 12:15	246.7	246.7	246.7	246.7	0.00
09.10.2026 12:45	246.7	233.5	246.7	233.5	10,940.00
09.10.2026 13:15	250	245.7	245.7	250	5,486.00
09.10.2026 13:45	262.9	251.9	251.9	262.9	1,399.00
09.10.2026 14:15	262.9	262.9	262.9	262.9	0.00
09.10.2026 14:45	262.9	262.9	262.9	262.9	0.00
09.10.2026 15:15	262.9	262.9	262.9	262.9	0.00
09.10.2026 15:45	262.9	262.9	262.9	262.9	0.00
09.10.2026 16:15	262.9	262.9	262.9	262.9	0.00
09.10.2026 16:45	262.9	262.9	262.9	262.9	0.00
09.10.2026 17:15	262.9	262.9	262.9	262.9	0.00
09.10.2026 17:45	262.9	262.9	262.9	262.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.10.2025	154.75	150.98	150.98	153.69	4,839.00
16.10.2025	156.59	156.49	156.59	156.01	1,011.00
19.10.2025	115.97	100.59	111.23	101.46	375,044.00
20.10.2025	106.00	91.01	101.46	95.37	238,806.00
21.10.2025	94.79	89.08	94.79	89.56	120,297.00
22.10.2025	96.72	89.56	89.56	91.40	128,273.00
23.10.2025	93.70	89.00	91.40	91.90	142,940.00
26.10.2025	98.30	94.00	96.00	96.10	29,639.00
27.10.2025	94.20	91.10	96.10	92.40	20,145.00
28.10.2025	94.30	88.60	92.40	90.50	56,572.00
29.10.2025	91.80	85.00	91.00	89.10	84,219.00
30.10.2025	88.70	82.00	89.10	85.00	105,054.00
02.11.2025	86.70	81.00	85.00	84.10	12,243.00
03.11.2025	84.30	81.50	84.30	82.70	153,344.00
04.11.2025	82.70	80.20	82.70	81.40	126,404.00
05.11.2025	81.30	80.00	81.40	80.20	51,593.00
06.11.2025	88.70	80.50	80.20	84.50	79,814.00
09.11.2025	85.80	82.80	84.50	84.10	22,588.00
10.11.2025	89.40	78.10	86.00	81.10	58,971.00
11.11.2025	84.90	78.90	82.00	81.70	11,211.00
12.11.2025	87.70	79.00	87.70	80.90	17,369.00
13.11.2025	83.70	80.20	82.90	83.20	12,649.00
16.11.2025	83.00	80.00	81.50	81.00	21,002.00
17.11.2025	82.20	79.10	82.20	79.70	7,000.00
18.11.2025	83.90	79.00	83.90	80.40	21,265.00
19.11.2025	83.00	78.50	83.00	80.40	30,536.00
20.11.2025	83.90	78.00	83.90	78.60	34,637.00
23.11.2025	83.00	76.00	83.00	76.40	20,667.00
24.11.2025	79.90	76.20	79.90	76.90	28,994.00
25.11.2025	80.00	74.00	80.00	74.40	34,775.00
26.11.2025	79.00	76.90	78.80	78.20	6,115.00
27.11.2025	80.00	79.90	80.00	80.00	3,033.00
30.11.2025	80.00	80.00	80.00	80.00	15.00
01.12.2025	80.00	80.00	80.00	80.00	10.00
02.12.2025	80.00	74.40	80.00	75.70	19,012.00
03.12.2025	80.00	74.40	75.70	75.00	26,676.00
04.12.2025	78.90	74.40	78.90	74.60	23,644.00
07.12.2025	75.90	73.00	74.60	73.80	7,059.00
08.12.2025	86.70	78.10	78.90	79.50	501,964.00
09.12.2025	84.00	78.20	81.80	80.20	106,455.00
10.12.2025	83.30	79.00	83.30	80.90	38,263.00
11.12.2025	82.00	78.00	80.90	79.30	5,400.00
14.12.2025	81.90	81.50	81.90	81.60	5,020.00
15.12.2025	0.00	0.00	81.60	81.60	0.00
16.12.2025	80.50	77.10	81.60	78.00	14,011.00
17.12.2025	78.90	77.00	78.00	77.80	25,973.00
18.12.2025	86.30	75.20	79.90	83.50	147,789.00
21.12.2025	92.00	86.20	86.20	87.60	252,046.00
22.12.2025	90.40	82.30	90.40	86.20	36,888.00
23.12.2025	92.00	89.00	89.00	91.50	67,775.00
24.12.2025	95.60	91.00	91.50	94.50	78,932.00
25.12.2025	95.70	81.10	95.70	89.40	179,250.00
28.12.2025	90.00	85.40	90.00	88.40	3,520.00
29.12.2025	89.90	89.80	89.90	89.10	1,210.00
30.12.2025	89.10	83.00	89.10	84.40	52,484.00
31.12.2025	88.00	80.70	84.40	84.20	57,427.00
01.01.2026	88.70	82.00	84.20	82.80	11,977.00
05.01.2026	85.90	78.50	82.80	79.70	131,617.00
06.01.2026	82.60	79.70	79.70	80.60	9,900.00
07.01.2026	84.90	79.30	83.90	80.10	84,910.00
08.01.2026	80.10	77.00	80.10	78.00	52,392.00
09.01.2026	81.80	80.90	78.00	80.80	0.00
12.01.2026	88.90	80.80	80.80	84.70	52,861.00
13.01.2026	105.00	89.20	90.80	94.30	642,239.00
14.01.2026	97.60	88.00	96.50	90.60	94,904.00
15.01.2026	90.60	83.30	90.60	84.20	113,040.00
16.01.2026	88.90	79.50	87.90	84.20	16,738.00
19.01.2026	87.00	80.50	84.20	85.10	14,680.00
20.01.2026	85.10	84.20	85.10	85.10	100.00
21.01.2026	89.00	88.20	89.00	88.20	2,504.00
22.01.2026	89.00	85.00	89.00	85.00	15,139.00
23.01.2026	88.80	88.80	88.80	85.00	0.00
26.01.2026	85.00	78.00	85.00	78.30	189,912.00
27.01.2026	83.00	76.00	78.30	77.90	44,319.00
28.01.2026	88.90	77.90	77.90	85.40	73,405.00
29.01.2026	85.50	82.00	85.40	84.00	42,802.00
30.01.2026	92.00	83.00	87.70	86.10	130,195.00
02.02.2026	86.10	83.00	86.10	84.70	40,382.00
03.02.2026	85.90	82.90	85.90	83.20	67,920.00
04.02.2026	85.90	85.60	85.90	85.30	2,020.00
05.02.2026	85.90	83.00	85.90	83.60	3,426.00
06.02.2026	82.00	81.00	82.00	81.20	40,622.00
09.02.2026	83.00	80.20	81.20	82.90	66,079.00
10.02.2026	82.00	80.00	82.00	80.20	59,087.00
11.02.2026	82.80	77.90	82.80	78.70	68,320.00
12.02.2026	78.80	73.70	78.70	76.10	18,802.00
13.02.2026	77.80	75.90	76.10	77.70	5,241.00
16.02.2026	0.00	0.00	77.70	77.70	0.00
17.02.2026	77.90	73.00	77.90	73.70	42,864.00
18.02.2026	76.70	73.10	76.70	73.40	4,811.00
19.02.2026	75.90	74.00	75.90	74.30	17,845.00
20.02.2026	77.70	77.70	77.70	74.30	20.00
23.02.2026	77.60	75.50	75.50	76.60	55,119.00
24.02.2026	77.50	73.40	77.50	74.20	2,581.00
25.02.2026	77.70	73.00	77.70	73.70	65,815.00
26.02.2026	73.00	71.10	73.00	72.20	38,590.00
27.02.2026	72.90	69.60	72.90	70.00	74,347.00
02.03.2026	73.40	66.90	73.40	72.00	160,207.00
04.03.2026	74.90	68.00	74.90	73.90	47,115.00
05.03.2026	75.40	75.40	75.40	73.90	10.00
06.03.2026	72.10	71.00	73.90	71.50	54,178.00
09.03.2026	71.00	70.20	71.00	70.50	8,632.00
10.03.2026	74.00	74.00	74.00	70.50	16.00
11.03.2026	77.70	74.00	70.50	76.10	404,035.00
12.03.2026	77.70	77.50	77.50	77.70	7,000.00
13.03.2026	77.70	72.00	77.70	75.20	3,920.00
16.03.2026	76.00	71.10	76.00	71.80	11,348.00
17.03.2026	71.80	71.00	71.80	71.50	4,754.00
18.03.2026	70.90	70.00	70.90	70.20	13,688.00
19.03.2026	68.30	64.50	68.30	65.30	62,343.00
20.03.2026	65.00	60.30	65.00	62.10	150,858.00
23.03.2026	65.30	60.30	65.30	63.40	38,497.00
24.03.2026	65.00	57.60	64.00	60.60	37,844.00
25.03.2026	76.90	57.70	58.00	75.10	475,728.00
26.03.2026	76.40	66.30	75.10	73.20	49,844.00
27.03.2026	73.90	73.80	73.90	73.60	2,135.00
30.03.2026	73.10	73.10	73.60	73.10	11,000.00
31.03.2026	73.10	65.20	73.10	66.10	15,993.00
03.04.2026	72.90	69.50	72.90	71.90	5,630.00
06.04.2026	74.90	71.90	74.90	73.40	15,770.00
09.04.2026	75.00	69.70	75.00	73.70	8,884.00
10.04.2026	75.00	74.70	74.70	74.90	10,000.00
13.04.2026	0.00	0.00	74.90	74.90	0.00
14.04.2026	75.60	75.40	75.60	75.00	770.00
15.04.2026	73.00	70.00	75.00	71.70	64,428.00
16.04.2026	71.20	65.10	71.70	69.40	42,551.00
17.04.2026	70.00	70.00	70.00	70.00	35,110.00
20.04.2026	70.00	66.30	70.00	69.00	1,588.00
23.04.2026	69.00	65.00	69.00	66.10	310,244.00
24.04.2026	66.00	64.20	65.50	65.70	151,276.00
27.04.2026	65.40	62.40	65.70	64.10	27,054.00
28.04.2026	68.00	60.00	64.10	60.70	111,969.00
29.04.2026	72.90	60.00	60.70	64.00	172,887.00
30.04.2026	73.00	68.00	68.50	70.80	113,905.00
01.05.2026	87.00	73.60	70.80	83.50	270,256.00
04.05.2026	104.50	86.80	86.80	98.10	433,694.00
05.05.2026	105.00	80.60	98.10	83.70	645,770.00
06.05.2026	89.00	75.20	87.90	77.80	161,385.00
07.05.2026	70.00	59.20	65.70	60.10	745,485.00
08.05.2026	61.90	58.00	59.20	59.70	72,733.00
11.05.2026	57.70	51.10	55.00	52.20	281,657.00
12.05.2026	55.00	50.00	53.00	53.70	137,615.00
13.05.2026	55.20	53.50	53.70	54.70	185,970.00
14.05.2026	56.30	53.00	54.70	55.50	60,405.00
15.05.2026	56.00	52.00	55.50	52.80	3,500.00
18.05.2026	56.00	56.00	52.80	56.00	10,032.00
19.05.2026	56.00	54.00	55.00	54.60	13,566.00
20.05.2026	55.00	55.00	55.00	55.00	5,731.00
25.05.2026	53.10	47.70	55.00	48.30	215,598.00
26.05.2026	51.50	42.00	47.60	45.50	437,962.00
27.05.2026	48.00	42.60	45.00	44.00	258,613.00
28.05.2026	41.20	38.00	41.20	39.00	466,645.00
29.05.2026	39.70	37.70	38.00	38.00	100,580.00
01.06.2026	39.90	35.90	39.90	36.40	120,645.00
02.06.2026	36.80	35.50	36.40	35.80	97,980.00
03.06.2026	37.00	34.20	36.00	36.50	79,764.00
04.06.2026	36.90	33.00	36.90	34.80	86,098.00
05.06.2026	48.90	36.00	36.00	42.50	862,190.00
08.06.2026	40.40	36.10	40.40	37.00	158,414.00
09.06.2026	36.50	33.10	36.00	34.20	1,147,915.00
10.06.2026	37.00	34.10	34.10	35.50	180,785.00
11.06.2026	36.90	34.50	36.00	36.00	293,105.00
12.06.2026	35.80	34.40	36.00	35.50	6,120.00
15.06.2026	37.20	35.00	35.50	36.20	191,400.00
16.06.2026	37.20	35.70	37.20	36.20	2,887.00
17.06.2026	36.40	33.80	36.20	35.40	107,248.00
18.06.2026	34.70	31.00	35.40	32.10	286,717.00
19.06.2026	32.70	32.10	32.10	32.40	32,998.00
22.06.2026	32.40	31.60	32.40	32.30	16,133.00
23.06.2026	31.70	30.70	31.70	31.10	95,133.00
24.06.2026	34.00	31.30	31.70	33.50	347,163.00
25.06.2026	33.50	32.80	33.50	33.00	65,423.00
26.06.2026	33.10	31.50	32.40	32.30	120,497.00
29.06.2026	33.50	31.70	31.70	32.80	88,958.00
30.06.2026	33.50	33.50	32.80	33.50	6,300.00
01.07.2026	38.00	33.50	34.00	37.20	416,264.00
02.07.2026	41.30	36.30	37.30	37.10	570,126.00
03.07.2026	39.30	37.10	37.10	37.80	55,755.00
06.07.2026	38.50	35.50	38.50	36.20	110,895.00
07.07.2026	36.90	36.40	36.90	36.40	4,100.00
08.07.2026	36.40	34.50	36.40	35.30	87,264.00
09.07.2026	35.10	33.40	35.30	34.30	225,562.00
10.07.2026	34.40	33.70	34.30	33.90	26,916.00
13.07.2026	34.00	32.70	33.90	33.30	184,964.00
14.07.2026	36.00	33.30	33.30	34.50	343,474.00
15.07.2026	38.50	34.30	34.50	37.40	289,077.00
16.07.2026	38.50	37.30	37.40	37.90	25,499.00
17.07.2026	38.70	37.90	37.90	38.40	9,000.00
20.07.2026	37.70	37.70	38.40	37.70	15,000.00
21.07.2026	39.00	35.80	37.70	37.70	187,140.00
22.07.2026	41.00	38.40	37.70	39.60	423,622.00
24.07.2026	41.00	39.60	39.60	40.10	65,991.00
27.07.2026	39.40	38.00	40.10	38.70	136,048.00
28.07.2026	39.40	38.00	38.70	38.10	43,000.00
29.07.2026	39.30	37.90	38.10	38.50	122,363.00
30.07.2026	40.50	35.50	38.50	38.00	75,707.00
31.07.2026	36.70	34.00	38.00	35.60	100,837.00
03.08.2026	38.50	34.30	35.60	35.40	52,041.00
04.08.2026	35.10	34.40	35.40	34.70	34,842.00
05.08.2026	37.30	34.00	35.30	34.90	46,527.00
06.08.2026	35.10	32.10	35.10	32.90	116,665.00
07.08.2026	32.90	30.00	32.90	30.50	180,351.00
10.08.2026	294.80	274.10	305.00	277.20	29,537.00
11.08.2026	284.90	267.50	277.20	273.10	15,987.00
12.08.2026	264.00	230.00	238.00	250.70	81,912.00
13.08.2026	233.20	211.00	233.20	215.40	47,661.00
14.08.2026	232.70	214.30	215.40	228.60	9,502.00
17.08.2026	228.60	219.50	228.60	219.60	2,347.00
18.08.2026	218.70	206.00	219.60	211.70	4,418.00
19.08.2026	218.00	207.00	211.70	209.10	16,209.00
20.08.2026	209.10	194.00	209.10	197.70	5,989.00
21.08.2026	195.90	192.30	197.70	195.20	413.00
24.08.2026	192.00	186.60	195.20	191.60	345.00
25.08.2026	191.90	176.00	191.60	184.50	18,032.00
26.08.2026	187.20	177.80	184.50	183.80	3,482.00
27.08.2026	199.80	182.30	183.80	186.00	6,421.00
28.08.2026	0.00	0.00	186.00	186.00	0.00
31.08.2026	186.00	182.30	186.00	184.20	900.00
01.09.2026	198.70	179.00	184.20	184.50	15,213.00
02.09.2026	205.00	184.00	184.50	189.90	24,593.00
03.09.2026	191.80	185.10	189.90	186.20	5,004.00
04.09.2026	185.00	179.00	186.20	181.50	13,873.00
07.09.2026	201.70	173.20	181.50	177.60	25,371.00
08.09.2026	177.80	172.10	177.60	175.30	1,223.00
09.09.2026	0.00	0.00	175.30	175.30	0.00
10.09.2026	175.30	175.30	175.30	175.30	5,000.00
14.09.2026	169.90	164.20	175.30	167.80	11,254.00
15.09.2026	179.70	161.70	167.80	172.00	10,121.00
16.09.2026	168.00	145.00	168.00	151.60	29,491.00
17.09.2026	166.70	144.00	151.60	152.30	15,098.00
22.09.2026	152.30	141.80	152.30	145.60	29,180.00
23.09.2026	141.30	138.00	145.60	140.00	11,338.00
24.09.2026	162.70	137.20	140.00	151.10	36,053.00
28.09.2026	169.00	157.10	151.10	166.80	61,272.00
29.09.2026	177.00	166.80	166.80	170.40	11,904.00
30.09.2026	179.00	170.00	170.40	176.40	37,340.00
01.10.2026	0.00	0.00	176.40	176.40	0.00
05.10.2026	358.80	179.00	179.00	331.90	85,272.00
06.10.2026	330.00	292.20	330.00	303.20	20,512.00
07.10.2026	313.90	258.00	280.00	271.60	27,134.00
08.10.2026	313.00	244.80	271.60	263.50	37,750.00
09.10.2026	263.50	233.50	263.50	243.90	15,629.00

צרו איתנו קשר *5988