גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 18.12.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אמת

E&M

מניה 382010 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
04:40	903.3	903.3	903.3	903.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.12.2025 09:15	896.7	896.7	896.7	896.7	0.00
14.12.2025 09:45	896.7	896.7	-99.99	-99.99	0.00
14.12.2025 10:15	897	896.7	897	897	15,984.00
14.12.2025 10:45	897	897	897	897	0.00
14.12.2025 11:15	897	897	897	897	0.00
14.12.2025 11:45	897	897	897	897	0.00
14.12.2025 12:15	897	897	897	897	0.00
14.12.2025 12:45	911	911	911	911	23,321.00
14.12.2025 13:15	911	911	911	911	0.00
14.12.2025 13:45	911	911	911	911	0.00
14.12.2025 14:15	911	911	911	911	0.00
14.12.2025 14:45	910	897.1	910	897.1	2,425.00
14.12.2025 15:15	897.1	897.1	897.1	897.1	0.00
14.12.2025 15:45	897.1	897	-99.99	-99.99	0.00
14.12.2025 16:15	910.1	897	910.1	910.1	846.00
14.12.2025 16:45	910.1	910.1	910.1	910.1	0.00
14.12.2025 17:15	910.1	910.1	910.1	910.1	0.00
14.12.2025 17:45	910.1	910.1	910.1	910.1	0.00
15.12.2025 09:15	910.1	910.1	910.1	910.1	0.00
15.12.2025 09:45	910.1	860	-99.99	-99.99	0.00
15.12.2025 10:15	880.1	880	880.1	880.1	8.00
15.12.2025 10:45	880.1	880.1	880.1	880.1	0.00
15.12.2025 11:15	893.8	893.8	893.8	893.8	2,189.00
15.12.2025 11:45	893.8	893.8	893.8	893.8	0.00
15.12.2025 12:15	893.8	893.8	893.8	893.8	0.00
15.12.2025 12:45	893.8	893.8	893.8	893.8	0.00
15.12.2025 13:15	893.8	893.8	893.8	893.8	0.00
15.12.2025 13:45	893.8	893.8	893.8	893.8	0.00
15.12.2025 14:15	893.8	893.8	893.8	893.8	0.00
15.12.2025 14:45	893.8	893.8	893.8	893.8	0.00
15.12.2025 15:15	893.8	893.8	893.8	893.8	0.00
15.12.2025 15:45	893.8	893.8	893.8	893.8	0.00
15.12.2025 16:15	905	905	905	905	5,882.00
15.12.2025 16:45	905	905	905	905	0.00
15.12.2025 17:15	905	905	-99.99	-99.99	0.00
15.12.2025 17:45	911	895	902.2	902.2	387.00
16.12.2025 09:15	902.2	902.2	902.2	902.2	0.00
16.12.2025 09:45	902.2	902.2	-99.99	-99.99	0.00
16.12.2025 10:15	902.2	902.2	902.2	902.2	9.00
16.12.2025 10:45	902.2	902.2	902.2	902.2	9.00
16.12.2025 11:15	890	890	890	890	133,500.00
16.12.2025 11:45	890	890	890	890	0.00
16.12.2025 12:15	890	890	890	890	0.00
16.12.2025 12:45	890	890	890	890	0.00
16.12.2025 13:15	895	895	895	895	1,539.00
16.12.2025 13:45	895	895	895	895	71.00
16.12.2025 14:15	895	895	895	895	0.00
16.12.2025 14:45	895	894	895	894	20,920.00
16.12.2025 15:15	916	916	916	916	2,949.00
16.12.2025 15:45	916	916	916	916	0.00
16.12.2025 16:15	906	906	906	906	6,260.00
16.12.2025 16:45	906	905.9	906	905.9	232,551.00
16.12.2025 17:15	916.6	886	886	901.7	12,123.00
16.12.2025 17:45	916.6	886	886.6	886.6	248.00
17.12.2025 09:15	886.6	886.6	886.6	886.6	0.00
17.12.2025 09:45	886.6	886.6	-99.99	-99.99	0.00
17.12.2025 10:15	886.6	886.6	886.6	886.6	8.00
17.12.2025 10:45	886.6	886.6	886.6	886.6	0.00
17.12.2025 11:15	902	901.8	901.8	902	4,996.00
17.12.2025 11:45	914.1	900	914.1	900	122,174.00
17.12.2025 12:15	902	902	902	902	24,759.00
17.12.2025 12:45	902.1	902	902.1	902	21,440.00
17.12.2025 13:15	902	902	902	902	0.00
17.12.2025 13:45	902	902	902	902	0.00
17.12.2025 14:15	902	902	902	902	0.00
17.12.2025 14:45	902	902	902	902	0.00
17.12.2025 15:15	902	902	902	902	0.00
17.12.2025 15:45	902	902	902	902	0.00
17.12.2025 16:15	902.8	902.8	902.8	902.8	5,001.00
17.12.2025 16:45	902.8	902.8	902.8	902.8	0.00
17.12.2025 17:15	902.8	902.8	-99.99	-99.99	0.00
17.12.2025 17:45	918	903.3	903.3	903.3	10,966.00
18.12.2025 09:15	903.3	903.3	903.3	903.3	0.00
18.12.2025 09:45	903.3	903.3	-99.99	-99.99	0.00
18.12.2025 10:15	903.3	903.3	-99.99	-99.99	0.00
18.12.2025 10:45	918	916.5	916.5	918	5,062.00
18.12.2025 11:15	918	918	918	918	5,232.00
18.12.2025 11:45	918	918	918	918	0.00
18.12.2025 12:15	918	918	918	918	0.00
18.12.2025 12:45	918	918	918	918	0.00
18.12.2025 13:15	916.5	916.5	916.5	916.5	19,136.00
18.12.2025 13:45	923	923	923	923	1,799.00
18.12.2025 14:15	925.1	925.1	925.1	925.1	3,422.00
18.12.2025 14:45	925.4	925.4	925.4	925.4	1,406.00
18.12.2025 15:15	925	916.5	925	916.5	205,594.00
18.12.2025 15:45	916.5	916.5	916.5	916.5	0.00
18.12.2025 16:15	916.5	916.5	916.5	916.5	19,658.00
18.12.2025 16:45	925	916.5	916.5	925	3,865.00
18.12.2025 17:15	925	925	-99.99	-99.99	0.00
18.12.2025 17:45	925	917.5	917.5	917.5	899.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.12.2024	944.71	944.61	944.80	944.71	306.00
23.12.2024	938.27	938.27	938.27	938.27	739.00
24.12.2024	938.27	938.27	938.27	938.27	261.00
25.12.2024	944.61	938.27	938.27	943.24	526.00
26.12.2024	945.49	892.54	892.54	927.45	3,359.00
29.12.2024	927.45	927.45	927.45	927.45	1,128.00
30.12.2024	936.71	914.67	927.45	918.67	819.00
31.12.2024	944.90	919.55	944.90	941.00	26,284.00
01.01.2025	974.15	941.00	941.00	952.90	2,113.00
02.01.2025	952.90	951.63	952.90	951.73	959.00
05.01.2025	951.73	951.73	951.73	951.73	1,608.00
06.01.2025	951.73	905.31	951.73	949.09	1,149.00
07.01.2025	952.70	951.53	949.09	951.82	1,712.00
08.01.2025	951.82	903.65	951.82	949.68	16,141.00
09.01.2025	951.63	936.12	949.68	939.15	12,723.00
12.01.2025	952.60	939.15	939.15	948.80	930.00
13.01.2025	948.80	945.88	948.80	945.88	258.00
14.01.2025	945.88	944.90	945.88	944.90	322.00
15.01.2025	952.70	944.90	944.90	952.02	1,730.00
16.01.2025	952.70	920.13	952.02	950.95	8,769.00
19.01.2025	1,007.31	952.70	950.95	980.00	14,551.00
20.01.2025	1,017.06	952.80	980.00	986.83	7,100.00
21.01.2025	1,017.06	939.15	986.83	961.18	30,104.00
22.01.2025	970.16	954.26	970.16	965.28	1,800.00
23.01.2025	1,013.16	927.64	965.28	961.38	30,507.00
26.01.2025	1,009.26	916.72	961.38	976.10	25,215.00
27.01.2025	1,005.36	929.98	977.08	965.18	33,523.00
28.01.2025	994.63	918.96	994.63	950.36	29,318.00
29.01.2025	950.36	940.90	950.36	940.90	1,383.00
30.01.2025	967.13	940.90	940.90	955.24	5,082.00
02.02.2025	955.04	954.94	955.24	955.04	1,052.00
03.02.2025	968.21	958.06	968.21	966.06	4,715.00
04.02.2025	1,005.36	946.17	1,005.36	978.05	8,489.00
05.02.2025	997.56	978.05	978.05	989.76	6,681.00
06.02.2025	1,038.51	973.18	989.76	973.76	19,570.00
09.02.2025	993.66	980.00	984.88	983.91	5,851.00
10.02.2025	1,014.13	983.91	1,014.13	1,002.43	5,245.00
11.02.2025	1,052.16	995.61	1,002.43	1,001.46	2,071.00
12.02.2025	1,043.39	1,001.46	1,001.46	1,020.96	10,336.00
13.02.2025	1,061.92	1,034.61	1,061.92	1,041.44	2,046.00
16.02.2025	1,104.82	1,041.44	1,041.44	1,071.67	2,159.00
17.02.2025	1,093.12	1,033.64	1,071.67	1,066.79	3,065.00
18.02.2025	1,066.79	1,019.01	1,066.79	1,054.11	209,776.00
19.02.2025	1,058.02	1,043.39	1,054.11	1,046.31	8,772.00
20.02.2025	1,043.39	1,018.03	1,043.39	1,030.71	16,326.00
23.02.2025	1,030.71	993.66	1,030.71	1,026.81	155,473.00
24.02.2025	1,026.81	960.60	1,026.81	981.96	77,438.00
25.02.2025	1,000.48	978.05	981.96	995.61	150,884.00
26.02.2025	995.61	975.13	995.61	975.13	58,240.00
27.02.2025	975.13	936.12	975.13	964.60	59.00
02.03.2025	919.55	919.55	964.60	919.55	287.00
03.03.2025	919.55	907.85	919.55	908.92	382.00
04.03.2025	938.07	888.25	908.92	904.92	31,215.00
05.03.2025	904.92	891.27	904.92	904.92	43,859.00
06.03.2025	905.02	877.91	904.92	886.39	3,439.00
09.03.2025	890.29	888.34	886.39	890.29	1,535.00
10.03.2025	892.24	892.24	890.29	892.24	764.00
11.03.2025	892.24	848.36	892.24	874.01	87,365.00
12.03.2025	874.01	834.81	874.01	865.62	11,132.00
13.03.2025	926.28	843.49	926.28	851.87	12,495.00
16.03.2025	926.37	836.76	851.87	850.90	505.00
17.03.2025	910.48	849.34	910.48	853.34	58,998.00
18.03.2025	913.11	818.62	913.11	852.85	47,684.00
19.03.2025	895.17	847.58	852.85	857.33	11,887.00
20.03.2025	862.21	828.86	857.33	828.86	31,222.00
23.03.2025	815.31	801.56	828.86	808.19	11,535.00
24.03.2025	897.61	863.09	863.09	878.49	273,963.00
25.03.2025	921.50	878.49	878.49	907.85	14,462.00
26.03.2025	949.87	907.85	907.85	929.59	1,847.00
27.03.2025	994.63	927.35	927.35	936.42	5,040.00
30.03.2025	1,002.43	936.03	1,002.43	936.12	2,417.00
31.03.2025	1,000.77	908.98	1,000.77	915.89	1,184.00
01.04.2025	979.94	955.07	979.94	955.07	1,309.00
02.04.2025	985.97	965.04	985.97	973.92	3,577.00
03.04.2025	973.92	927.83	973.92	933.95	779.00
06.04.2025	893.29	870.89	933.95	891.81	2,019.00
07.04.2025	891.81	836.64	891.81	866.64	12,761.00
08.04.2025	888.26	866.74	866.64	884.80	1,604.00
09.04.2025	900.10	887.27	884.80	889.24	1,224.00
10.04.2025	931.58	888.36	889.24	890.72	1,234.00
14.04.2025	945.50	897.83	890.72	945.01	3,055.00
15.04.2025	982.81	937.60	945.01	952.21	1,430.00
16.04.2025	952.21	927.74	942.74	939.38	2,637.00
17.04.2025	967.61	942.84	939.38	944.02	683.00
20.04.2025	943.72	937.60	944.02	943.13	1,226.00
21.04.2025	969.78	943.13	943.13	949.55	526.00
22.04.2025	949.55	949.55	949.55	949.55	85.00
23.04.2025	946.98	903.16	949.55	935.53	11,478.00
24.04.2025	985.97	935.53	985.97	935.73	31.00
27.04.2025	935.73	908.00	935.73	925.17	141.00
28.04.2025	908.19	900.40	925.17	904.54	3,197.00
29.04.2025	904.54	883.52	904.54	903.85	25,597.00
04.05.2025	903.85	840.88	840.88	902.17	2,697.00
05.05.2025	888.45	888.26	902.17	888.45	6,693.00
06.05.2025	915.20	871.38	888.45	878.19	15,920.00
07.05.2025	906.02	878.19	878.19	889.05	3,228.00
08.05.2025	903.06	889.05	889.05	897.04	9,918.00
11.05.2025	931.68	899.71	897.04	930.70	33,219.00
12.05.2025	947.47	930.70	930.70	940.96	2,510.00
13.05.2025	957.34	950.43	940.96	955.76	1,032.00
14.05.2025	955.76	927.74	955.76	934.05	9,784.00
15.05.2025	968.30	928.23	934.05	934.84	4,223.00
18.05.2025	980.14	930.79	934.84	946.49	4,490.00
19.05.2025	958.33	935.63	946.49	955.76	1,584.00
20.05.2025	957.84	952.11	955.76	956.65	734.00
21.05.2025	962.38	947.57	956.65	961.78	3,495.00
22.05.2025	972.15	947.47	961.78	964.65	1,619.00
25.05.2025	985.97	964.65	964.65	970.37	98.00
26.05.2025	972.15	970.37	970.37	970.96	69.00
27.05.2025	970.96	910.07	970.96	947.47	18,656.00
28.05.2025	947.47	947.47	947.47	947.47	74.00
29.05.2025	971.16	911.45	947.47	920.23	4,824.00
03.06.2025	922.80	920.23	920.23	921.12	181.00
04.06.2025	921.12	909.97	921.12	915.79	201.00
05.06.2025	915.79	899.17	915.79	903.95	2,572.00
08.06.2025	907.23	880.85	896.48	901.06	13,964.00
09.06.2025	909.92	896.08	901.06	909.82	16,147.00
10.06.2025	909.82	909.72	909.82	909.82	3,509.00
11.06.2025	894.79	885.83	909.82	891.20	297.00
12.06.2025	893.00	860.54	891.20	863.33	1,071.00
15.06.2025	868.11	846.20	863.33	864.12	13,217.00
16.06.2025	873.98	848.49	864.12	863.53	4,316.00
17.06.2025	863.53	863.53	863.53	863.53	152.00
18.06.2025	864.22	857.26	863.53	863.83	15,119.00
19.06.2025	864.12	863.13	863.83	864.12	28,479.00
22.06.2025	866.12	852.18	866.12	854.07	8,230.00
23.06.2025	855.16	850.29	854.07	854.57	4,205.00
24.06.2025	874.08	854.57	854.57	874.08	40,600.00
25.06.2025	876.07	876.07	876.07	876.07	3,867.00
26.06.2025	876.07	866.12	876.07	872.39	8,149.00
29.06.2025	869.10	846.40	846.40	861.04	3,584.00
30.06.2025	871.09	861.04	861.04	862.23	62,691.00
01.07.2025	865.12	851.48	862.23	861.44	2,161.00
02.07.2025	861.44	843.22	861.44	845.31	42,640.00
03.07.2025	862.53	846.80	845.31	848.20	9,298.00
06.07.2025	863.13	836.35	848.20	848.99	10,313.00
07.07.2025	855.96	847.30	848.99	850.78	6,074.00
08.07.2025	851.68	840.13	850.78	851.58	33,909.00
09.07.2025	855.96	851.18	855.96	854.07	32,833.00
10.07.2025	856.16	850.59	856.16	855.56	2,823.00
13.07.2025	856.16	837.25	855.56	843.42	2,839.00
14.07.2025	843.42	837.74	843.42	843.42	7,406.00
15.07.2025	942.77	846.11	843.42	922.46	479,006.00
16.07.2025	938.39	920.97	922.46	936.70	41,467.00
17.07.2025	941.58	902.95	936.70	931.82	34,727.00
20.07.2025	942.77	942.77	942.77	932.62	16.00
21.07.2025	940.78	922.86	932.62	935.80	15,252.00
22.07.2025	928.83	903.45	935.80	927.74	27,336.00
23.07.2025	946.75	932.52	932.62	935.01	7,959.00
24.07.2025	945.76	935.01	935.01	941.18	4,844.00
27.07.2025	914.90	914.90	941.18	924.65	145.00
28.07.2025	938.79	895.98	924.65	896.98	73,610.00
29.07.2025	915.89	896.98	896.98	913.70	3,403.00
30.07.2025	907.03	866.12	913.70	872.69	16,051.00
31.07.2025	915.49	861.14	915.49	872.59	24,920.00
04.08.2025	869.10	847.20	872.59	857.65	60,040.00
05.08.2025	857.65	857.65	857.65	857.65	88,517.00
06.08.2025	857.75	857.65	857.65	857.65	22,586.00
07.08.2025	875.97	842.12	857.65	855.86	281,683.00
10.08.2025	876.57	838.24	858.45	856.66	10,923.00
11.08.2025	908.13	865.82	856.66	895.98	93,973.00
12.08.2025	920.87	886.03	920.87	886.13	228,593.00
13.08.2025	970.65	886.13	886.13	901.86	3,965.00
14.08.2025	964.97	901.86	901.86	945.46	12,872.00
17.08.2025	980.80	948.45	980.60	961.69	1,394.00
18.08.2025	966.66	952.73	961.69	964.18	276.00
19.08.2025	976.62	931.82	976.62	938.59	691.00
20.08.2025	955.51	935.80	935.80	939.69	1,048.00
21.08.2025	953.72	939.69	939.69	952.33	1,158.00
24.08.2025	979.61	945.16	952.33	953.13	781.00
25.08.2025	953.13	924.85	953.13	926.74	1,764.00
26.08.2025	915.89	881.05	926.74	895.09	2,912.00
27.08.2025	930.53	884.73	895.09	897.28	3,341.00
28.08.2025	917.19	900.86	900.96	902.25	4,973.00
31.08.2025	903.75	887.82	902.25	901.66	1,422.00
01.09.2025	946.48	918.43	946.38	918.83	8,062.00
02.09.2025	974.33	918.43	974.33	926.11	2,361.00
03.09.2025	993.00	926.11	993.00	936.00	5,997.00
04.09.2025	911.04	900.46	936.00	906.65	848.00
07.09.2025	906.65	904.35	906.65	906.25	2,138.00
08.09.2025	918.53	906.25	906.25	911.44	3,205.00
09.09.2025	938.39	901.26	938.39	921.02	8,439.00
10.09.2025	963.35	902.45	963.35	927.11	2,469.00
11.09.2025	963.35	911.64	963.35	928.91	285.00
14.09.2025	958.36	928.21	958.36	928.91	20,051.00
15.09.2025	928.91	917.83	928.91	919.33	3,225.00
16.09.2025	903.55	888.48	919.33	898.16	114,220.00
17.09.2025	890.58	890.58	898.16	892.67	158.00
18.09.2025	892.67	890.48	892.67	891.77	532.00
21.09.2025	891.77	890.48	891.77	890.48	3,480.00
25.09.2025	899.36	896.47	899.36	896.47	18,022.00
28.09.2025	900.46	890.48	896.47	896.66	5,592.00
29.09.2025	895.37	888.48	896.66	890.18	1,267.00
30.09.2025	910.74	892.97	890.18	901.86	6,576.00
05.10.2025	938.39	901.86	915.43	908.15	1,483.00
08.10.2025	923.42	923.42	908.15	916.83	125.00
09.10.2025	964.25	916.83	916.83	949.67	20,437.00
12.10.2025	965.05	922.12	965.05	960.26	1,560.00
15.10.2025	964.95	934.00	960.26	947.68	3,654.00
16.10.2025	964.35	913.44	964.35	936.70	3,499.00
19.10.2025	936.70	927.51	936.70	935.40	1,574.00
20.10.2025	948.38	899.56	948.38	920.32	3,208.00
21.10.2025	998.19	899.46	998.19	911.84	429.00
22.10.2025	929.41	889.88	929.41	892.07	4,244.00
23.10.2025	915.03	889.38	900.46	895.77	3,457.00
26.10.2025	928.41	897.46	895.77	899.96	1,793.00
27.10.2025	930.51	899.96	899.96	907.45	416.00
28.10.2025	936.10	920.62	935.40	934.90	8,503.00
29.10.2025	955.36	930.41	934.90	947.68	2,343.00
30.10.2025	958.36	936.10	958.36	943.98	2,772.00
02.11.2025	949.37	943.38	943.98	946.08	1,427.00
03.11.2025	958.36	903.65	958.36	933.70	129.00
04.11.2025	958.36	933.80	958.36	956.16	1,933.00
05.11.2025	956.16	923.42	956.16	927.31	549.00
06.11.2025	915.33	899.46	899.46	907.55	13,413.00
09.11.2025	915.53	907.55	907.55	909.34	976.00
10.11.2025	935.40	918.43	935.40	918.53	33,557.00
11.11.2025	918.53	903.45	918.53	911.74	1,882.00
12.11.2025	958.26	902.45	911.74	916.23	14,526.00
13.11.2025	958.36	903.45	958.36	903.95	10,489.00
16.11.2025	943.38	903.95	903.95	919.83	6,394.00
17.11.2025	958.36	903.45	958.36	909.24	2,043.00
18.11.2025	909.24	904.45	909.24	908.44	10,824.00
19.11.2025	918.43	901.66	908.44	909.54	7,738.00
20.11.2025	911.54	899.46	910.74	903.45	2,775.00
23.11.2025	913.44	899.46	899.46	912.94	11,913.00
24.11.2025	931.41	915.43	912.94	922.42	1,113.00
25.11.2025	931.61	878.50	931.61	898.46	131,558.00
26.11.2025	908.44	898.46	898.46	898.56	26,181.00
27.11.2025	898.56	878.70	898.56	888.38	23,007.00
30.11.2025	941.99	883.49	888.38	913.54	2,260.00
01.12.2025	965.35	858.53	965.35	867.22	43,452.00
02.12.2025	935.40	858.53	935.40	871.01	5,096.00
03.12.2025	880.59	873.60	880.59	876.10	190.00
04.12.2025	930.00	884.50	930.00	886.40	480.00
07.12.2025	923.00	880.90	886.40	893.90	5,068.00
08.12.2025	923.00	885.00	923.00	898.50	636.00
09.12.2025	923.00	895.00	923.00	898.40	21,454.00
10.12.2025	915.80	890.00	898.40	894.90	77,730.00
11.12.2025	897.00	890.00	894.90	896.70	1,243.00
14.12.2025	911.00	897.00	896.70	910.10	5,855.00
15.12.2025	908.10	880.10	880.10	902.20	939.00
16.12.2025	916.00	886.00	902.20	886.60	67,487.00
17.12.2025	914.10	886.60	886.60	903.30	29,768.00
18.12.2025	925.40	916.10	903.30	917.50	32,673.00

צרו איתנו קשר *5988