גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

הנתונים בהשהייה של 15 ד' עדכון אחרון 28.02.2021

רענן

גלובס פיננסי > מניות > מישורים > גרפים

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית מישורים

MISHORIM

מניה 1105196 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי ב

--

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
03:00	699.3	699.3	699.3	699.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.02.2021 09:15	728	728	728	728	0.00
22.02.2021 09:45	728	728	-99.99	-99.99	0.00
22.02.2021 10:15	749	749	749	749	194.00
22.02.2021 10:45	749	749	749	749	0.00
22.02.2021 11:15	749	749	749	749	0.00
22.02.2021 11:45	749	749	749	749	0.00
22.02.2021 12:15	749	749	749	749	0.00
22.02.2021 12:45	749	749	749	749	0.00
22.02.2021 13:15	749	749	749	749	0.00
22.02.2021 13:45	749	749	749	749	0.00
22.02.2021 14:15	715.1	715.1	715.1	715.1	9,575.00
22.02.2021 14:45	715.1	715.1	715.1	715.1	0.00
22.02.2021 15:15	715.1	715.1	715.1	715.1	2,495.00
22.02.2021 15:45	715.1	715.1	715.1	715.1	0.00
22.02.2021 16:15	728	715.1	715.1	728	19,299.00
22.02.2021 16:45	728	728	728	728	0.00
22.02.2021 17:15	727.7	727.7	-99.99	-99.99	0.00
22.02.2021 17:45	720.2	715	720.2	720.2	5,451.00
23.02.2021 09:15	720.2	720.2	720.2	720.2	0.00
23.02.2021 09:45	720.2	720.2	-99.99	-99.99	0.00
23.02.2021 10:15	720.2	720.2	-99.99	-99.99	0.00
23.02.2021 10:45	-99.99	-99.99	-99.99	-99.99	0.00
23.02.2021 11:15	-99.99	-99.99	-99.99	-99.99	0.00
23.02.2021 11:45	-99.99	-99.99	-99.99	-99.99	0.00
23.02.2021 12:15	-99.99	-99.99	-99.99	-99.99	0.00
23.02.2021 12:45	706.5	706.5	706.5	706.5	2,338.00
23.02.2021 13:15	706.5	706.5	706.5	706.5	2,493.00
23.02.2021 13:45	706.5	706.5	706.5	706.5	0.00
23.02.2021 14:15	706.5	706.5	706.5	706.5	0.00
23.02.2021 14:45	706.5	706.5	706.5	706.5	0.00
23.02.2021 15:15	704	703.9	704	703.9	6,187.00
23.02.2021 15:45	703.9	703.9	703.9	703.9	0.00
23.02.2021 16:15	703.9	703.9	703.9	703.9	0.00
23.02.2021 16:45	703.9	703.9	703.9	703.9	0.00
23.02.2021 17:15	702.9	700.1	702.7	700.1	6,716.00
23.02.2021 17:45	702.9	700	700	702.1	19,330.00
24.02.2021 09:15	702.1	702.1	702.1	702.1	0.00
24.02.2021 09:45	702.1	702.1	-99.99	-99.99	0.00
24.02.2021 10:15	702.1	702.1	-99.99	-99.99	0.00
24.02.2021 10:45	-99.99	-99.99	-99.99	-99.99	0.00
24.02.2021 11:15	702.1	702.1	702.1	702.1	14.00
24.02.2021 11:45	702.1	702.1	702.1	702.1	0.00
24.02.2021 12:15	702.1	702.1	702.1	702.1	0.00
24.02.2021 12:45	702.1	702.1	702.1	702.1	0.00
24.02.2021 13:15	702.1	702.1	702.1	702.1	0.00
24.02.2021 13:45	702.1	702.1	702.1	702.1	0.00
24.02.2021 14:15	702.1	702.1	702.1	702.1	0.00
24.02.2021 14:45	702.1	702.1	702.1	702.1	0.00
24.02.2021 15:15	707	707	707	707	4,680.00
24.02.2021 15:45	707	707	707	707	3,096.00
24.02.2021 16:15	700	700	700	700	3,997.00
24.02.2021 16:45	700	700	700	700	0.00
24.02.2021 17:15	705.3	705.3	-99.99	-99.99	0.00
24.02.2021 17:45	705.8	699.3	701.7	701.7	7,276.00
25.02.2021 09:15	701.7	701.7	701.7	701.7	0.00
25.02.2021 09:45	701.7	701.7	-99.99	-99.99	0.00
25.02.2021 10:15	701.7	698.6	698.6	700	2,764.00
25.02.2021 10:45	700	700	700	700	0.00
25.02.2021 11:15	700	700	700	700	0.00
25.02.2021 11:45	700	700	700	700	0.00
25.02.2021 12:15	700	700	700	700	0.00
25.02.2021 12:45	700	700	700	700	26,138.00
25.02.2021 13:15	700	700	700	700	0.00
25.02.2021 13:45	700	700	700	700	0.00
25.02.2021 14:15	700	700	700	700	0.00
25.02.2021 14:45	700	700	700	700	0.00
25.02.2021 15:15	700	700	700	700	0.00
25.02.2021 15:45	700	700	700	700	0.00
25.02.2021 16:15	700	700	700	700	0.00
25.02.2021 16:45	700	700	700	700	0.00
25.02.2021 17:15	700	700	-99.99	-99.99	0.00
25.02.2021 17:45	700	687.8	699.3	699.3	1,909.00
28.02.2021 09:15	699.3	699.3	699.3	699.3	0.00
28.02.2021 09:45	699.3	699.3	-99.99	-99.99	0.00
28.02.2021 10:15	699.3	699.3	-99.99	-99.99	0.00
28.02.2021 10:45	675	675	675	675	6,615.00
28.02.2021 11:15	675	675	675	675	0.00
28.02.2021 11:45	675	675	675	675	0.00
28.02.2021 12:15	675	675	675	675	0.00
28.02.2021 12:45	675	675	675	675	0.00
28.02.2021 13:15	675	675	675	675	0.00
28.02.2021 13:45	675	675	675	675	0.00
28.02.2021 14:15	675	675	675	675	0.00
28.02.2021 14:45	675	675	675	675	2,234.00
28.02.2021 15:15	676	675.7	676	675.7	3,507.00
28.02.2021 15:45	696	675.7	-99.99	-99.99	0.00
28.02.2021 16:15	678.6	678.6	678.6	678.6	8,652.00
28.02.2021 16:45	678.6	678.6	678.6	678.6	0.00
28.02.2021 17:15	678.6	678.6	678.6	678.6	0.00
28.02.2021 17:45	678.6	678.6	678.6	678.6	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.03.2020	1,173.00	1,145.00	1,152.00	1,155.00	41,407.00
04.03.2020	1,200.00	1,050.00	1,175.00	1,129.00	54,573.00
05.03.2020	1,137.00	1,041.00	1,129.00	1,070.00	268,162.00
08.03.2020	1,000.00	898.80	1,000.00	990.00	89,272.00
09.03.2020	950.00	802.50	950.00	910.20	127,465.00
11.03.2020	974.00	847.00	895.00	897.70	34,040.00
12.03.2020	897.70	721.00	897.70	731.30	19,956.00
15.03.2020	779.00	694.80	731.30	717.50	11,740.00
16.03.2020	717.50	639.00	717.50	651.30	26,117.00
17.03.2020	657.80	631.80	651.30	645.20	6,337.00
18.03.2020	616.00	541.40	616.00	542.40	16,180.00
19.03.2020	569.20	524.10	542.40	538.40	23,558.00
22.03.2020	561.00	508.00	525.00	531.60	11,857.00
23.03.2020	544.00	513.00	513.00	527.90	7,447.00
24.03.2020	573.10	530.00	527.90	541.70	41,701.00
25.03.2020	599.30	548.00	541.70	557.00	16,479.00
26.03.2020	582.50	557.00	557.00	577.00	13,204.00
29.03.2020	599.90	553.00	553.00	591.20	19,555.00
30.03.2020	616.00	583.00	591.20	587.30	54,725.00
31.03.2020	661.20	611.60	587.30	635.10	60,345.00
01.04.2020	658.80	617.30	622.00	636.90	37,090.00
02.04.2020	658.20	620.00	620.00	652.40	9,445.00
05.04.2020	659.00	603.00	659.00	618.40	19,373.00
06.04.2020	656.90	591.60	650.00	617.10	42,528.00
07.04.2020	643.60	615.00	617.10	630.20	77,882.00
12.04.2020	658.90	642.00	630.20	644.60	35,963.00
13.04.2020	663.00	636.00	663.00	637.80	38,542.00
16.04.2020	661.00	646.70	658.00	656.60	38,916.00
19.04.2020	689.00	677.50	656.60	680.60	25,871.00
20.04.2020	696.00	680.00	680.60	684.30	36,250.00
21.04.2020	734.50	652.00	684.30	678.40	41,372.00
22.04.2020	729.90	678.40	678.40	719.10	20,096.00
23.04.2020	728.00	690.00	719.10	711.50	13,938.00
26.04.2020	742.60	700.00	711.50	713.50	22,481.00
27.04.2020	733.00	713.50	713.50	725.90	10,489.00
30.04.2020	754.30	701.20	725.90	710.30	17,388.00
03.05.2020	762.00	684.20	703.10	739.60	27,886.00
04.05.2020	725.60	687.00	739.60	699.70	4,774.00
05.05.2020	727.00	699.70	699.70	717.00	9,847.00
06.05.2020	730.00	712.10	717.00	715.70	8,949.00
07.05.2020	730.00	681.00	730.00	687.40	15,913.00
10.05.2020	709.10	688.00	709.00	695.70	7,527.00
11.05.2020	702.60	688.60	695.70	692.50	1,006.00
12.05.2020	702.00	692.50	692.50	700.30	10,807.00
13.05.2020	707.00	675.00	700.30	679.70	14,082.00
14.05.2020	666.20	630.00	679.70	642.80	8,083.00
17.05.2020	654.60	636.90	642.80	642.60	15,186.00
18.05.2020	659.80	648.80	642.60	650.30	14,059.00
19.05.2020	655.00	644.00	650.30	653.00	19,375.00
20.05.2020	648.60	625.00	653.00	635.30	26,488.00
21.05.2020	644.00	634.30	635.30	639.00	3,284.00
24.05.2020	639.00	639.00	639.00	639.00	887.00
25.05.2020	647.00	642.00	639.00	645.10	12,967.00
26.05.2020	647.00	635.60	645.10	642.60	5,070.00
27.05.2020	642.00	605.00	642.00	611.80	26,890.00
31.05.2020	611.80	588.00	611.80	592.20	5,902.00
01.06.2020	590.00	556.20	590.00	558.80	86,686.00
02.06.2020	570.00	540.00	558.80	544.30	33,505.00
03.06.2020	544.40	535.80	544.30	543.60	73,506.00
04.06.2020	570.00	545.60	543.60	570.00	28,941.00
08.06.2020	585.00	559.50	570.00	566.90	30,333.00
09.06.2020	592.60	556.10	566.90	559.90	14,543.00
10.06.2020	559.00	540.00	559.90	541.10	18,595.00
11.06.2020	535.60	530.50	535.60	534.40	3,412.00
14.06.2020	535.80	530.10	534.40	534.00	58,761.00
15.06.2020	530.00	511.20	534.00	518.10	7,003.00
16.06.2020	511.10	507.20	518.10	508.50	31,798.00
17.06.2020	515.00	505.70	508.50	506.80	19,203.00
18.06.2020	506.80	501.30	506.80	502.70	10,651.00
21.06.2020	502.70	476.00	502.70	493.00	4,826.00
22.06.2020	510.50	493.00	493.00	485.00	0.00
23.06.2020	499.00	480.00	498.30	484.70	17,732.00
24.06.2020	498.00	450.70	498.00	457.40	29,378.00
25.06.2020	460.50	449.90	457.40	450.10	63,425.00
28.06.2020	450.00	446.10	450.10	448.40	1,875.00
29.06.2020	445.50	442.10	448.40	444.10	4,453.00
30.06.2020	444.80	442.10	444.10	443.80	1,089.00
01.07.2020	461.00	427.00	443.80	451.20	84,954.00
02.07.2020	470.20	446.60	470.20	448.30	51,511.00
05.07.2020	447.20	446.00	448.30	446.60	3,777.00
06.07.2020	443.80	440.00	446.60	443.00	11,964.00
07.07.2020	443.00	431.40	443.00	434.20	13,343.00
08.07.2020	432.10	417.70	434.20	420.60	24,935.00
09.07.2020	430.00	411.00	420.60	412.10	16,371.00
12.07.2020	420.00	418.40	412.10	418.70	3,925.00
13.07.2020	456.00	430.20	418.70	447.10	23,016.00
14.07.2020	450.10	447.10	447.10	448.90	19,809.00
15.07.2020	475.60	464.20	448.90	469.20	13,812.00
16.07.2020	477.00	476.90	469.20	476.90	1,349.00
19.07.2020	479.90	475.70	476.90	477.70	1,615.00
20.07.2020	470.70	468.10	477.70	469.10	4,327.00
21.07.2020	480.00	469.00	469.10	470.80	2,511.00
22.07.2020	470.80	470.00	470.80	470.00	3,901.00
23.07.2020	490.90	452.00	470.00	457.20	32,977.00
26.07.2020	470.00	461.50	457.20	463.80	1,661.00
27.07.2020	479.60	466.40	468.40	471.70	15,182.00
28.07.2020	502.50	465.70	471.70	476.70	9,963.00
29.07.2020	480.00	480.00	476.70	480.00	2,118.00
02.08.2020	496.90	486.00	480.00	491.80	1,052.00
03.08.2020	492.10	465.00	491.80	470.10	45,995.00
04.08.2020	479.90	472.00	470.10	475.30	4,500.00
05.08.2020	479.70	479.70	475.30	479.70	1,387.00
06.08.2020	482.00	482.00	479.70	482.00	18,114.00
09.08.2020	495.00	482.00	482.00	494.90	1,240.00
10.08.2020	502.00	480.00	494.90	496.50	49,985.00
11.08.2020	515.00	489.50	496.50	513.40	34,751.00
12.08.2020	530.00	526.00	513.40	527.20	2,382.00
13.08.2020	527.20	503.00	527.20	512.60	22,225.00
16.08.2020	518.50	508.00	512.60	514.40	29,211.00
17.08.2020	514.20	500.00	514.40	509.60	34,605.00
18.08.2020	509.60	501.20	509.60	502.60	13,918.00
19.08.2020	504.00	500.50	500.50	503.10	13,542.00
20.08.2020	500.00	484.00	503.10	499.20	13,091.00
23.08.2020	513.00	499.00	499.20	510.10	12,315.00
24.08.2020	559.00	507.00	507.00	554.60	24,993.00
25.08.2020	576.50	565.90	554.60	571.00	10,748.00
26.08.2020	587.40	560.00	571.00	564.70	14,054.00
27.08.2020	590.00	564.70	564.70	590.00	1,350.00
30.08.2020	607.90	596.40	590.00	599.70	11,618.00
31.08.2020	599.20	587.70	599.70	589.20	19,029.00
01.09.2020	585.10	574.10	589.20	579.70	17,767.00
02.09.2020	580.20	550.70	579.70	565.90	19,789.00
03.09.2020	560.00	510.00	565.90	511.00	25,664.00
06.09.2020	520.30	511.00	511.00	517.20	9,356.00
07.09.2020	525.10	524.00	517.20	524.30	9,627.00
08.09.2020	538.00	507.00	524.30	530.90	2,476.00
09.09.2020	530.90	520.00	530.90	525.90	3,539.00
10.09.2020	549.50	520.00	525.90	526.80	2,427.00
13.09.2020	531.00	495.10	526.80	512.50	8,912.00
14.09.2020	531.10	531.10	512.50	531.10	1,176.00
15.09.2020	552.00	524.20	525.80	536.90	5,244.00
16.09.2020	536.90	536.90	536.90	536.90	232.00
17.09.2020	557.50	515.00	536.90	538.50	14,148.00
21.09.2020	551.10	503.20	538.50	520.40	3,430.00
22.09.2020	514.10	502.00	520.40	509.40	6,522.00
23.09.2020	500.80	500.80	509.40	507.80	64.00
24.09.2020	507.90	487.90	507.80	502.00	6,887.00
29.09.2020	509.00	508.00	502.00	508.80	1,788.00
30.09.2020	552.00	509.00	509.00	549.90	21,917.00
01.10.2020	574.50	531.00	574.50	544.70	16,971.00
04.10.2020	562.20	544.00	562.20	544.20	2,081.00
05.10.2020	545.40	533.00	544.20	535.80	7,919.00
06.10.2020	535.90	515.00	535.80	519.90	15,893.00
07.10.2020	525.10	509.50	519.90	512.50	6,171.00
08.10.2020	539.60	512.50	512.50	522.00	5,103.00
11.10.2020	534.90	522.00	522.00	525.30	3,735.00
12.10.2020	534.50	519.50	525.30	522.30	4,231.00
13.10.2020	522.20	509.30	522.30	514.20	7,208.00
14.10.2020	527.80	514.20	514.20	522.10	7,568.00
15.10.2020	534.30	522.10	522.10	529.60	28,415.00
18.10.2020	530.00	522.30	529.60	526.30	5,152.00
19.10.2020	525.90	522.40	525.00	524.30	3,948.00
20.10.2020	536.30	526.00	524.30	535.40	12,396.00
21.10.2020	553.00	530.10	535.40	541.70	7,115.00
22.10.2020	552.00	528.00	541.70	541.10	11,841.00
25.10.2020	561.00	541.00	541.10	553.70	21,284.00
26.10.2020	565.10	540.00	553.70	563.40	11,596.00
27.10.2020	570.00	560.00	563.40	567.30	10,065.00
28.10.2020	580.00	553.50	567.30	569.40	24,607.00
29.10.2020	580.00	560.00	569.40	574.40	3,814.00
01.11.2020	590.50	580.00	574.40	590.10	3,972.00
02.11.2020	609.80	577.10	590.10	604.40	42,823.00
03.11.2020	609.00	595.90	604.40	604.80	30,564.00
04.11.2020	619.00	604.80	604.80	618.00	19,368.00
05.11.2020	618.00	595.00	618.00	608.10	12,664.00
08.11.2020	604.00	604.00	608.10	604.00	823.00
09.11.2020	660.00	603.40	604.00	643.40	46,837.00
10.11.2020	659.00	643.30	643.40	654.20	25,967.00
11.11.2020	673.00	645.00	654.20	662.10	11,351.00
12.11.2020	670.00	661.00	662.10	662.40	7,940.00
15.11.2020	682.20	664.10	669.00	670.90	4,073.00
16.11.2020	684.00	675.00	670.90	681.40	11,938.00
17.11.2020	709.10	691.90	681.40	702.10	10,109.00
18.11.2020	707.30	702.00	702.10	704.60	6,118.00
19.11.2020	735.00	711.90	704.60	733.80	11,574.00
22.11.2020	749.00	734.00	733.80	748.50	33,253.00
23.11.2020	795.50	748.50	752.00	750.50	29,737.00
24.11.2020	750.50	736.00	750.50	747.40	13,607.00
25.11.2020	755.00	747.40	747.40	754.90	1,313.00
26.11.2020	754.80	706.20	754.90	709.30	36,457.00
29.11.2020	715.00	668.00	715.00	669.60	25,307.00
30.11.2020	707.40	681.50	689.80	696.60	7,711.00
01.12.2020	696.60	669.70	696.60	676.90	30,356.00
02.12.2020	676.90	655.30	676.90	664.30	5,013.00
03.12.2020	672.70	658.00	664.30	669.70	9,749.00
06.12.2020	700.00	669.70	669.70	686.50	6,590.00
07.12.2020	709.50	703.00	686.50	704.10	14,147.00
08.12.2020	720.90	720.90	704.10	720.90	4,945.00
09.12.2020	728.70	705.60	720.90	723.00	8,877.00
10.12.2020	723.00	710.00	723.00	718.30	4,969.00
13.12.2020	717.70	692.00	718.30	695.50	11,582.00
14.12.2020	705.00	695.00	695.50	698.80	20,647.00
15.12.2020	703.50	696.80	698.80	697.10	13,902.00
16.12.2020	714.00	697.10	697.10	711.10	11,315.00
17.12.2020	712.00	709.00	711.10	710.70	7,572.00
20.12.2020	710.70	693.50	710.70	703.30	7,017.00
21.12.2020	696.20	676.00	703.30	685.70	5,179.00
22.12.2020	685.00	683.60	685.70	685.00	22,189.00
23.12.2020	687.00	680.00	685.00	686.20	4,084.00
24.12.2020	699.90	672.50	686.20	684.10	5,280.00
27.12.2020	687.70	687.70	684.10	687.70	3,600.00
28.12.2020	706.00	687.90	687.70	693.50	8,072.00
29.12.2020	694.10	679.80	693.50	683.30	16,128.00
30.12.2020	690.00	679.10	683.30	684.60	33,057.00
31.12.2020	685.00	658.00	684.60	673.30	41,730.00
03.01.2021	727.90	675.00	675.00	709.60	38,084.00
04.01.2021	719.00	709.00	709.60	709.40	16,623.00
05.01.2021	709.90	699.00	709.40	700.40	12,527.00
06.01.2021	727.00	700.40	700.40	723.20	5,410.00
07.01.2021	775.00	719.90	723.20	747.10	505,630.00
10.01.2021	795.50	766.40	768.00	773.20	30,699.00
11.01.2021	787.90	751.00	773.20	762.80	13,033.00
12.01.2021	769.00	752.00	762.80	760.70	14,456.00
13.01.2021	779.90	752.90	760.70	768.10	16,074.00
14.01.2021	817.00	770.20	768.10	777.40	9,471.00
17.01.2021	773.00	758.00	777.40	761.50	6,262.00
18.01.2021	764.00	754.90	761.50	756.30	12,482.00
19.01.2021	811.00	755.00	770.00	767.80	26,384.00
20.01.2021	788.90	767.80	767.80	779.30	19,220.00
21.01.2021	782.00	771.50	779.30	778.10	27,786.00
24.01.2021	783.00	750.10	783.00	756.80	8,581.00
25.01.2021	759.80	732.80	756.80	750.90	51,829.00
26.01.2021	750.40	733.60	750.90	739.10	4,965.00
27.01.2021	743.90	730.00	739.10	736.70	12,969.00
28.01.2021	730.00	719.80	729.20	726.90	32,785.00
31.01.2021	719.10	683.00	726.90	683.00	69,499.00
01.02.2021	748.00	650.10	650.10	714.40	38,405.00
02.02.2021	724.30	702.00	714.40	718.20	45,585.00
03.02.2021	774.00	717.20	718.20	748.00	48,744.00
04.02.2021	773.60	720.00	748.00	720.00	38,557.00
07.02.2021	752.00	742.60	752.00	749.10	15,892.00
08.02.2021	750.60	741.20	749.10	749.30	2,577.00
09.02.2021	749.30	701.00	701.00	743.30	37,597.00
10.02.2021	744.50	740.80	743.30	743.80	6,973.00
11.02.2021	743.80	743.80	743.80	743.80	188.00
14.02.2021	745.60	742.90	743.80	744.10	5,514.00
15.02.2021	751.80	734.90	744.10	742.00	11,673.00
16.02.2021	756.00	735.60	742.00	755.40	11,693.00
17.02.2021	755.20	724.20	755.20	730.50	22,514.00
18.02.2021	730.40	702.00	730.50	716.80	1,224.00
21.02.2021	737.90	716.10	716.80	728.00	5,017.00
22.02.2021	749.00	715.10	749.00	720.20	7,677.00
23.02.2021	714.30	700.00	720.20	702.10	6,665.00
24.02.2021	707.90	699.30	702.10	701.70	6,795.00
25.02.2021	701.00	687.80	701.70	699.30	6,500.00
28.02.2021	685.30	675.00	699.30	678.60	6,016.00

צרו איתנו קשר *5988