שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

הנתונים בהשהייה של 20 ד' עדכון אחרון 28.01.2020

רענן

פורטל פיננסי > מניות > הבורסה לניע בתא > גרפים

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית הבורסה לניע בתא

TASE

מניה 1159029 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
04:10	1230	1230	1230	1230	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.01.2020 09:15	1212	1212	-99.99	-99.99	0.00
22.01.2020 09:45	-99.99	-99.99	-99.99	-99.99	0.00
22.01.2020 10:15	1245	1212	1218	1245	45,962.00
22.01.2020 10:45	1248	1237	1246	1237	41,768.00
22.01.2020 11:15	1244	1240	1240	1244	11,855.00
22.01.2020 11:45	1239	1237	1239	1237	19,214.00
22.01.2020 12:15	1239	1235	1237	1239	31,569.00
22.01.2020 12:45	1239	1238	1238	1239	8,149.00
22.01.2020 13:15	1239	1239	1239	1239	0.00
22.01.2020 13:45	1239	1238	1238	1239	4,200.00
22.01.2020 14:15	1239	1239	1239	1239	2,155.00
22.01.2020 14:45	1239	1237	1239	1237	18,667.00
22.01.2020 15:15	1238	1235	1238	1238	29,784.00
22.01.2020 15:45	1237	1235	1235	1236	34,956.00
22.01.2020 16:15	1234	1234	1234	1234	1,357.00
22.01.2020 16:45	1234	1234	1234	1234	3,813.00
22.01.2020 17:15	1243	1234	1234	1242	102,837.00
22.01.2020 17:45	1248	1231	1241	1241	166,393.00
23.01.2020 09:15	1231	1231	-99.99	-99.99	0.00
23.01.2020 09:45	1241	1232	-99.99	-99.99	0.00
23.01.2020 10:15	1269	1245	1245	1265	40,271.00
23.01.2020 10:45	1305	1265	1266	1266	126,489.00
23.01.2020 11:15	1280	1269	1269	1280	29,277.00
23.01.2020 11:45	1281	1276	1279	1281	34,974.00
23.01.2020 12:15	1282	1280	1280	1280	46,111.00
23.01.2020 12:45	1283	1280	1282	1280	78,925.00
23.01.2020 13:15	1292	1285	1286	1288	66,961.00
23.01.2020 13:45	1300	1288	1288	1290	23,146.00
23.01.2020 14:15	1298	1292	1292	1292	31,612.00
23.01.2020 14:45	1290	1285	1290	1286	71,810.00
23.01.2020 15:15	1284	1269	1283	1279	65,391.00
23.01.2020 15:45	1283	1279	1279	1282	39,061.00
23.01.2020 16:15	1289	1251	1282	1272	66,646.00
23.01.2020 16:45	1279	1261	1266	1279	86,899.00
23.01.2020 17:15	1300	1280	1280	1291	131,556.00
23.01.2020 17:45	1310	1250	1285	1285	573,713.00
26.01.2020 09:15	1310	1310	-99.99	-99.99	0.00
26.01.2020 09:45	1300	1272	-99.99	-99.99	0.00
26.01.2020 10:15	1273	1262	1272	1262	75,987.00
26.01.2020 10:45	1265	1259	1259	1262	49,076.00
26.01.2020 11:15	1258	1253	1258	1253	13,180.00
26.01.2020 11:45	1257	1248	1257	1249	60,734.00
26.01.2020 12:15	1249	1248	1249	1248	26,598.00
26.01.2020 12:45	1249	1248	1248	1249	39,768.00
26.01.2020 13:15	1254	1250	1254	1252	33,215.00
26.01.2020 13:45	1255	1250	1251	1252	13,999.00
26.01.2020 14:15	1260	1255	1255	1260	36,672.00
26.01.2020 14:45	1262	1260	1260	1262	39,036.00
26.01.2020 15:15	1261	1260	1260	1260	11,897.00
26.01.2020 15:45	1267	1259	1260	1259	18,830.00
26.01.2020 16:15	1259	1251	1258	1251	50,087.00
26.01.2020 16:45	1260	1258	1260	1260	181,225.00
26.01.2020 17:15	1260	1260	1260	1260	0.00
26.01.2020 17:45	1260	1260	1260	1260	0.00
27.01.2020 09:15	1260	1247	-99.99	-99.99	0.00
27.01.2020 09:45	1260	1247	-99.99	-99.99	0.00
27.01.2020 10:15	1260	1231	1249	1231	24,290.00
27.01.2020 10:45	1231	1210	1231	1218	86,930.00
27.01.2020 11:15	1224	1216	1220	1224	54,202.00
27.01.2020 11:45	1223	1220	1221	1220	28,261.00
27.01.2020 12:15	1220	1205	1220	1216	86,464.00
27.01.2020 12:45	1211	1206	1207	1210	83,695.00
27.01.2020 13:15	1208	1201	1208	1201	49,125.00
27.01.2020 13:45	1205	1202	1202	1202	24,869.00
27.01.2020 14:15	1210	1203	1207	1207	52,695.00
27.01.2020 14:45	1217	1210	1211	1210	29,012.00
27.01.2020 15:15	1212	1203	1203	1209	49,387.00
27.01.2020 15:45	1212	1207	1209	1208	35,830.00
27.01.2020 16:15	1212	1209	1210	1209	23,209.00
27.01.2020 16:45	1214	1208	1208	1210	71,471.00
27.01.2020 17:15	1214	1210	1212	1214	57,123.00
27.01.2020 17:45	1250	1214	1230	1230	433,648.00
28.01.2020 09:15	1220	1220	-99.99	-99.99	0.00
28.01.2020 09:45	1229	1229	-99.99	-99.99	0.00
28.01.2020 10:15	1259	1229	1229	1242	55,487.00
28.01.2020 10:45	1250	1241	1250	1242	34,631.00
28.01.2020 11:15	1252	1241	1247	1241	100,286.00
28.01.2020 11:45	1238	1230	1238	1232	37,053.00
28.01.2020 12:15	1237	1230	1230	1233	51,327.00
28.01.2020 12:45	1234	1230	1234	1233	20,931.00
28.01.2020 13:15	1238	1232	1235	1234	36,871.00
28.01.2020 13:45	1235	1232	1232	1235	23,561.00
28.01.2020 14:15	1238	1234	1235	1235	49,170.00
28.01.2020 14:45	1237	1235	1235	1237	12,069.00
28.01.2020 15:15	1240	1234	1240	1234	38,164.00
28.01.2020 15:45	1237	1233	1234	1237	23,578.00
28.01.2020 16:15	1239	1233	1237	1235	80,064.00
28.01.2020 16:45	1240	1231	1236	1235	131,884.00
28.01.2020 17:15	1240	1232	1235	1233	81,416.00
28.01.2020 17:45	1240	1229	1233	1233	215,355.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.08.2019	940.00	896.00	916.00	915.00	7,663,765.00
04.08.2019	910.00	903.00	910.00	909.30	544,415.00
05.08.2019	908.00	900.00	902.00	900.00	191,534.00
06.08.2019	908.00	899.00	905.00	899.50	156,183.00
07.08.2019	959.00	900.00	900.00	925.30	273,635.00
08.08.2019	956.00	935.00	940.00	935.00	269,817.00
12.08.2019	957.00	940.10	949.00	953.40	314,575.00
13.08.2019	1,040.00	957.00	960.00	1,000.00	485,203.00
14.08.2019	1,087.00	962.00	1,025.00	1,001.00	913,495.00
15.08.2019	1,037.00	980.00	1,001.00	998.50	449,908.00
18.08.2019	1,088.00	1,025.00	1,030.00	1,085.00	434,712.00
19.08.2019	1,148.00	1,092.00	1,100.00	1,110.00	673,378.00
20.08.2019	1,147.00	1,110.00	1,137.00	1,131.00	423,847.00
21.08.2019	1,159.00	1,080.00	1,153.00	1,097.00	446,667.00
22.08.2019	1,118.00	1,081.00	1,100.00	1,084.00	258,791.00
25.08.2019	1,052.00	1,020.00	1,050.00	1,036.00	133,235.00
26.08.2019	1,121.00	1,060.00	1,060.00	1,086.00	243,608.00
27.08.2019	1,102.00	1,053.00	1,100.00	1,082.00	247,111.00
28.08.2019	1,060.00	1,023.00	1,060.00	1,038.00	156,393.00
29.08.2019	1,048.00	1,023.00	1,040.00	1,040.00	148,011.00
01.09.2019	1,030.00	999.00	1,030.00	999.70	101,027.00
02.09.2019	1,025.00	962.00	999.70	962.80	218,056.00
03.09.2019	965.00	925.00	962.80	925.00	329,243.00
04.09.2019	955.00	935.00	935.00	941.80	291,358.00
05.09.2019	1,019.00	951.00	952.00	980.00	245,179.00
08.09.2019	1,013.00	951.00	1,000.00	951.00	208,161.00
09.09.2019	990.00	952.20	965.00	986.00	231,243.00
10.09.2019	986.00	966.00	986.00	969.70	112,366.00
11.09.2019	1,030.00	965.00	965.00	1,005.00	295,685.00
12.09.2019	1,060.00	1,008.00	1,030.00	1,036.00	193,101.00
15.09.2019	1,060.00	1,042.00	1,048.00	1,050.00	54,621.00
16.09.2019	1,062.00	1,017.00	1,050.00	1,026.00	146,297.00
18.09.2019	1,057.00	1,023.00	1,026.00	1,035.00	88,149.00
19.09.2019	1,053.00	1,031.00	1,036.00	1,041.00	99,309.00
22.09.2019	1,094.00	1,025.00	1,040.00	1,090.00	193,049.00
23.09.2019	1,095.00	1,070.00	1,090.00	1,088.00	228,324.00
24.09.2019	1,096.00	1,070.00	1,088.00	1,080.00	101,269.00
25.09.2019	1,080.00	1,050.00	1,070.00	1,079.00	76,035.00
26.09.2019	1,080.00	1,070.00	1,070.00	1,077.00	211,235.00
02.10.2019	1,110.00	1,077.00	1,077.00	1,095.00	658,734.00
03.10.2019	1,214.00	1,082.00	1,090.00	1,214.00	5,499,971.00
06.10.2019	1,237.00	1,200.00	1,222.00	1,214.00	1,811,818.00
07.10.2019	1,220.00	1,185.00	1,214.00	1,213.00	862,921.00
10.10.2019	1,225.00	1,201.00	1,209.00	1,225.00	488,374.00
15.10.2019	1,258.00	1,220.00	1,225.00	1,244.00	391,764.00
16.10.2019	1,264.00	1,236.00	1,255.00	1,255.00	206,818.00
17.10.2019	1,369.00	1,250.00	1,250.00	1,300.00	463,236.00
22.10.2019	1,300.00	1,275.00	1,290.00	1,278.00	510,536.00
23.10.2019	1,275.00	1,265.00	1,275.00	1,267.00	320,930.00
24.10.2019	1,280.00	1,229.00	1,275.00	1,237.00	421,354.00
27.10.2019	1,248.00	1,212.00	1,235.00	1,219.00	139,513.00
28.10.2019	1,222.00	1,188.00	1,220.00	1,219.00	623,746.00
29.10.2019	1,254.00	1,211.00	1,211.00	1,248.00	239,906.00
30.10.2019	1,294.00	1,239.00	1,248.00	1,275.00	143,424.00
31.10.2019	1,333.00	1,300.00	1,300.00	1,305.00	417,231.00
03.11.2019	1,333.00	1,285.00	1,333.00	1,293.00	141,573.00
04.11.2019	1,311.00	1,274.00	1,290.00	1,310.00	153,498.00
05.11.2019	1,310.00	1,291.00	1,310.00	1,310.00	148,376.00
06.11.2019	1,310.00	1,292.00	1,310.00	1,309.00	146,570.00
07.11.2019	1,314.00	1,296.00	1,309.00	1,307.00	376,812.00
10.11.2019	1,318.00	1,285.00	1,298.00	1,285.00	89,441.00
11.11.2019	1,299.00	1,255.00	1,280.00	1,270.00	181,818.00
12.11.2019	1,283.00	1,250.00	1,254.00	1,280.00	171,112.00
13.11.2019	1,291.00	1,256.00	1,291.00	1,285.00	188,674.00
14.11.2019	1,300.00	1,286.00	1,290.00	1,300.00	82,077.00
17.11.2019	1,303.00	1,286.00	1,303.00	1,287.00	82,941.00
18.11.2019	1,285.00	1,265.00	1,283.00	1,268.00	156,494.00
19.11.2019	1,285.00	1,264.00	1,285.00	1,270.00	111,271.00
20.11.2019	1,276.00	1,250.00	1,265.00	1,257.00	130,202.00
21.11.2019	1,271.00	1,253.00	1,270.00	1,267.00	83,139.00
24.11.2019	1,274.00	1,258.00	1,267.00	1,262.00	51,445.00
25.11.2019	1,280.00	1,250.00	1,254.00	1,254.00	150,578.00
26.11.2019	1,270.00	1,200.00	1,254.00	1,200.00	366,649.00
27.11.2019	1,230.00	1,201.00	1,203.00	1,201.00	150,387.00
28.11.2019	1,197.00	1,150.00	1,197.00	1,159.00	494,080.00
01.12.2019	1,163.00	1,101.00	1,160.00	1,101.00	230,972.00
02.12.2019	1,124.00	1,099.00	1,112.00	1,110.00	283,344.00
03.12.2019	1,128.00	1,071.00	1,120.00	1,128.00	560,262.00
04.12.2019	1,147.00	1,113.00	1,128.00	1,121.00	293,064.00
05.12.2019	1,132.00	1,109.00	1,132.00	1,125.00	156,038.00
08.12.2019	1,130.00	1,095.00	1,125.00	1,095.00	208,671.00
09.12.2019	1,095.00	1,055.00	1,095.00	1,072.00	227,378.00
10.12.2019	1,094.00	1,062.00	1,072.00	1,078.00	190,022.00
11.12.2019	1,123.00	1,080.00	1,080.00	1,120.00	877,699.00
12.12.2019	1,148.00	1,101.00	1,148.00	1,116.00	615,448.00
15.12.2019	1,126.00	1,102.00	1,116.00	1,106.00	52,888.00
16.12.2019	1,114.00	1,096.00	1,110.00	1,100.00	513,583.00
17.12.2019	1,130.00	1,089.00	1,100.00	1,102.00	364,496.00
18.12.2019	1,114.00	1,096.00	1,100.00	1,102.00	327,804.00
19.12.2019	1,136.00	1,106.00	1,119.00	1,130.00	188,502.00
22.12.2019	1,147.00	1,131.00	1,140.00	1,144.00	55,345.00
23.12.2019	1,177.00	1,147.00	1,148.00	1,169.00	182,294.00
24.12.2019	1,169.00	1,156.00	1,169.00	1,167.00	109,215.00
25.12.2019	1,180.00	1,157.00	1,157.00	1,178.00	104,727.00
26.12.2019	1,190.00	1,171.00	1,190.00	1,181.00	106,965.00
29.12.2019	1,181.00	1,169.00	1,175.00	1,178.00	51,313.00
30.12.2019	1,181.00	1,160.00	1,181.00	1,165.00	117,172.00
31.12.2019	1,183.00	1,156.00	1,165.00	1,170.00	129,989.00
01.01.2020	1,219.00	1,173.00	1,176.00	1,176.00	82,123.00
02.01.2020	1,189.00	1,169.00	1,176.00	1,173.00	271,136.00
05.01.2020	1,173.00	1,152.00	1,173.00	1,166.00	35,932.00
06.01.2020	1,166.00	1,141.00	1,156.00	1,155.00	208,268.00
07.01.2020	1,200.00	1,152.00	1,158.00	1,182.00	121,556.00
08.01.2020	1,183.00	1,160.00	1,182.00	1,168.00	79,502.00
09.01.2020	1,177.00	1,155.00	1,160.00	1,158.00	353,502.00
12.01.2020	1,182.00	1,158.00	1,158.00	1,171.00	62,754.00
13.01.2020	1,178.00	1,156.00	1,171.00	1,167.00	113,865.00
14.01.2020	1,176.00	1,155.00	1,155.00	1,176.00	110,625.00
15.01.2020	1,186.00	1,166.00	1,186.00	1,176.00	78,621.00
16.01.2020	1,250.00	1,175.00	1,176.00	1,216.00	321,186.00
19.01.2020	1,245.00	1,195.00	1,216.00	1,195.00	183,484.00
20.01.2020	1,237.00	1,188.00	1,188.00	1,212.00	179,631.00
21.01.2020	1,242.00	1,192.00	1,208.00	1,212.00	93,986.00
22.01.2020	1,248.00	1,218.00	1,212.00	1,241.00	76,705.00
23.01.2020	1,306.00	1,235.00	1,235.00	1,285.00	327,395.00
26.01.2020	1,273.00	1,248.00	1,272.00	1,260.00	95,382.00
27.01.2020	1,249.00	1,201.00	1,260.00	1,230.00	200,049.00
28.01.2020	1,259.00	1,229.00	1,229.00	1,233.00	203,666.00

UI design by
Application delivery by