גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 10:02

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אוגווינד

AUGWIND

מניה 1105907 תל-אביב NISמסחר תיאורטי

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	471.2	471.2	471.2	471.2	0.00
09:44	471.2	471.2	471.2	471.2	0.00
09:47	471.2	471.2	471.2	471.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.01.2025 09:15	470.3	470.3	470.3	470.3	0.00
19.01.2025 09:45	461	461	-99.99	-99.99	0.00
19.01.2025 10:15	470.3	461.1	470.3	470.3	18.00
19.01.2025 10:45	470.3	470.3	470.3	470.3	0.00
19.01.2025 11:15	473	473	473	473	1,173.00
19.01.2025 11:45	473	473	473	473	0.00
19.01.2025 12:15	467.7	467.7	467.7	467.7	1,856.00
19.01.2025 12:45	467.7	467.7	467.7	467.7	0.00
19.01.2025 13:15	467.5	464.6	464.6	466.9	2,790.00
19.01.2025 13:45	467.6	464.5	464.5	467.6	3,659.00
19.01.2025 14:15	467.6	466.1	467.6	467.6	1,952.00
19.01.2025 14:45	467.7	467.7	467.7	467.7	1,155.00
19.01.2025 15:15	472.9	468.6	468.6	472.9	1,198.00
19.01.2025 15:45	470.3	469.4	469.4	470.1	1,973.00
19.01.2025 16:15	470.3	467.9	467.9	467.9	7,720.00
19.01.2025 16:45	467.9	467.9	467.9	467.9	0.00
19.01.2025 17:15	467.9	467.9	467.9	467.9	0.00
19.01.2025 17:45	467.9	467.9	467.9	467.9	0.00
20.01.2025 09:15	467.9	467.9	467.9	467.9	0.00
20.01.2025 09:45	467.9	467.9	-99.99	-99.99	0.00
20.01.2025 10:15	467.9	467.9	467.9	467.9	1,296.00
20.01.2025 10:45	467.9	467.9	467.9	467.9	0.00
20.01.2025 11:15	467.9	467.9	467.9	467.9	0.00
20.01.2025 11:45	467.9	467.9	467.9	467.9	0.00
20.01.2025 12:15	467.9	467.9	467.9	467.9	0.00
20.01.2025 12:45	467.8	467.8	467.8	467.8	51.00
20.01.2025 13:15	467.8	467.8	467.8	467.8	0.00
20.01.2025 13:45	461	459.9	461	459.9	7,598.00
20.01.2025 14:15	462.3	459.7	459.8	460.9	7,171.00
20.01.2025 14:45	460.9	460.9	460.9	460.9	0.00
20.01.2025 15:15	459.2	456	456.9	456	6,832.00
20.01.2025 15:45	465	458.1	458.1	465	8,031.00
20.01.2025 16:15	465.1	465.1	465.1	465.1	4,302.00
20.01.2025 16:45	465	460.8	462.7	460.8	7,257.00
20.01.2025 17:15	467.7	463.8	463.9	463.8	6,165.00
20.01.2025 17:45	467.9	464.1	464.1	464.1	13,663.00
21.01.2025 09:15	464.1	464.1	464.1	464.1	0.00
21.01.2025 09:45	464.1	464.1	-99.99	-99.99	0.00
21.01.2025 10:15	464.1	464.1	464.1	464.1	4.00
21.01.2025 10:45	479.4	465.5	465.5	479.4	8,540.00
21.01.2025 11:15	479.4	479.4	479.4	479.4	0.00
21.01.2025 11:45	479.4	479.4	479.4	479.4	0.00
21.01.2025 12:15	479.4	479.4	479.4	479.4	0.00
21.01.2025 12:45	471.7	471.7	471.7	471.7	1,264.00
21.01.2025 13:15	477.9	472.4	472.4	477.9	16,956.00
21.01.2025 13:45	477.9	477.9	477.9	477.9	11,646.00
21.01.2025 14:15	477.9	474	477.9	474	3,326.00
21.01.2025 14:45	474	474	474	474	0.00
21.01.2025 15:15	471.8	471.6	471.8	471.6	2,292.00
21.01.2025 15:45	477.9	471.4	471.4	477.8	34,981.00
21.01.2025 16:15	477.9	477	477	477.9	7,937.00
21.01.2025 16:45	474.3	474.3	474.3	474.3	2,063.00
21.01.2025 17:15	477.9	475.5	477.9	475.5	8,293.00
21.01.2025 17:45	475.9	475	475.9	475.9	80,969.00
22.01.2025 09:15	475.9	475.9	475.9	475.9	0.00
22.01.2025 09:45	462	462	-99.99	-99.99	0.00
22.01.2025 10:15	550	462	490	483.1	2,746.00
22.01.2025 10:45	485.2	472.6	485.2	473.9	4,417.00
22.01.2025 11:15	472.6	472.6	472.6	472.6	1,701.00
22.01.2025 11:45	474	470	473.9	474	49,835.00
22.01.2025 12:15	485.4	474	474	481.4	6,995.00
22.01.2025 12:45	481	476.5	481	476.5	4,758.00
22.01.2025 13:15	474.7	472.8	474.7	472.8	2,230.00
22.01.2025 13:45	474.9	471	474.9	471	5,158.00
22.01.2025 14:15	471	471	471	471	0.00
22.01.2025 14:45	471	471	471	471	0.00
22.01.2025 15:15	472.1	472.1	472.1	472.1	963.00
22.01.2025 15:45	472.5	469.9	469.9	472.5	4,376.00
22.01.2025 16:15	472.5	472.5	472.5	472.5	0.00
22.01.2025 16:45	467.8	464.4	464.4	467.8	4,314.00
22.01.2025 17:15	472.6	472.6	-99.99	-99.99	0.00
22.01.2025 17:45	472.6	471.2	472.6	471.2	30,808.00
23.01.2025 09:15	471.2	471.2	471.2	471.2	0.00
23.01.2025 09:45	471.2	471.2	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.01.2024	270.30	258.20	266.40	260.20	37,985.00
25.01.2024	277.00	252.00	260.20	271.50	101,387.00
28.01.2024	309.40	271.40	271.50	308.00	157,561.00
29.01.2024	311.80	293.00	308.00	294.80	65,707.00
30.01.2024	297.10	288.00	294.80	289.90	43,610.00
31.01.2024	291.50	271.00	289.90	281.50	51,690.00
01.02.2024	289.00	270.20	276.00	274.20	55,222.00
04.02.2024	285.00	272.50	274.20	282.50	35,021.00
05.02.2024	289.90	282.00	282.50	285.60	7,812.00
06.02.2024	290.00	276.40	290.00	283.80	34,813.00
07.02.2024	285.00	276.30	285.00	279.10	34,772.00
08.02.2024	306.00	276.10	279.10	291.10	246,021.00
11.02.2024	300.00	277.10	286.00	293.70	62,632.00
12.02.2024	299.00	290.60	293.70	292.60	43,627.00
13.02.2024	327.00	290.00	292.60	307.90	313,692.00
14.02.2024	328.00	310.30	307.90	320.20	209,159.00
15.02.2024	331.00	300.00	320.20	306.40	174,196.00
18.02.2024	322.00	306.40	306.40	314.50	60,283.00
19.02.2024	331.00	306.50	312.90	327.20	266,474.00
20.02.2024	345.80	320.20	327.20	336.20	318,498.00
21.02.2024	336.20	306.00	336.20	308.10	241,855.00
22.02.2024	323.00	309.10	308.10	313.30	88,097.00
25.02.2024	327.00	312.00	313.30	323.60	139,239.00
26.02.2024	326.20	312.00	322.50	314.70	91,267.00
28.02.2024	321.50	306.80	319.50	308.80	119,227.00
29.02.2024	323.60	308.00	308.00	318.00	237,182.00
03.03.2024	337.10	318.00	318.00	322.40	398,865.00
04.03.2024	328.50	315.00	322.40	317.30	117,633.00
05.03.2024	315.80	289.00	317.30	290.20	204,576.00
06.03.2024	294.60	275.50	290.20	282.60	172,941.00
07.03.2024	283.30	262.80	279.00	263.80	232,349.00
10.03.2024	288.00	259.30	263.80	285.30	230,161.00
11.03.2024	288.20	269.10	285.30	270.70	98,902.00
12.03.2024	271.50	251.10	270.70	254.30	150,870.00
13.03.2024	267.30	253.20	255.50	256.00	119,419.00
14.03.2024	260.70	249.60	256.00	251.60	47,771.00
17.03.2024	259.70	243.00	251.60	247.50	63,332.00
18.03.2024	247.50	237.90	247.50	241.30	105,814.00
19.03.2024	259.00	243.00	243.00	254.40	83,839.00
20.03.2024	261.50	251.00	255.00	254.30	55,421.00
21.03.2024	256.90	245.60	254.30	249.70	22,268.00
25.03.2024	249.70	240.00	249.70	240.70	69,596.00
26.03.2024	255.90	235.00	235.00	249.50	141,879.00
27.03.2024	250.00	239.10	249.50	244.60	33,068.00
28.03.2024	243.10	235.00	241.00	236.00	81,517.00
31.03.2024	253.90	236.00	236.00	249.30	98,435.00
01.04.2024	263.70	250.00	259.90	253.80	49,936.00
02.04.2024	253.80	239.20	253.80	242.00	54,903.00
03.04.2024	239.00	232.60	239.00	234.60	30,706.00
04.04.2024	234.60	222.70	234.00	227.40	48,217.00
07.04.2024	253.00	225.00	227.40	251.00	132,650.00
08.04.2024	264.80	238.00	254.00	240.70	124,177.00
09.04.2024	240.70	228.00	240.70	231.40	47,902.00
10.04.2024	242.20	228.10	231.40	232.00	41,367.00
11.04.2024	228.30	222.70	232.00	226.20	20,160.00
14.04.2024	223.10	211.40	223.00	212.90	30,787.00
15.04.2024	224.50	214.00	214.00	220.00	39,546.00
16.04.2024	214.20	205.00	205.20	209.70	16,766.00
17.04.2024	224.20	201.70	209.70	204.50	67,284.00
18.04.2024	212.20	204.50	204.50	209.90	17,092.00
21.04.2024	217.00	212.00	209.90	213.70	22,548.00
24.04.2024	219.00	208.00	208.00	217.00	26,175.00
25.04.2024	218.30	215.10	217.00	216.10	4,427.00
30.04.2024	216.80	214.00	216.10	215.30	11,151.00
01.05.2024	213.20	210.40	215.30	212.80	5,428.00
02.05.2024	210.50	199.00	212.80	202.10	102,154.00
05.05.2024	214.00	205.00	210.00	209.60	24,077.00
06.05.2024	207.50	205.40	209.60	206.00	12,378.00
07.05.2024	209.00	204.80	206.00	207.00	20,975.00
08.05.2024	249.00	207.00	207.00	240.80	418,211.00
09.05.2024	262.00	235.00	240.80	237.00	449,363.00
12.05.2024	247.00	221.40	237.00	225.40	168,325.00
15.05.2024	256.80	224.90	225.40	252.30	527,898.00
16.05.2024	256.90	235.70	256.90	238.00	165,140.00
19.05.2024	235.70	224.50	238.00	227.90	68,706.00
20.05.2024	240.20	222.10	227.90	226.30	60,142.00
21.05.2024	234.10	219.00	226.30	221.90	56,472.00
22.05.2024	227.90	210.20	221.90	214.00	38,738.00
23.05.2024	230.00	213.00	214.00	215.50	160,098.00
26.05.2024	233.10	212.00	215.50	225.90	107,875.00
27.05.2024	227.00	211.90	225.90	215.20	73,401.00
28.05.2024	216.00	208.20	214.10	214.20	60,083.00
29.05.2024	224.30	210.50	210.50	218.50	84,100.00
30.05.2024	217.60	206.10	210.00	211.80	63,272.00
02.06.2024	215.50	211.00	211.80	213.90	22,056.00
03.06.2024	216.00	208.90	213.90	211.70	105,313.00
04.06.2024	220.00	204.50	211.70	213.80	151,540.00
05.06.2024	214.70	205.90	210.00	209.30	27,881.00
06.06.2024	208.40	201.10	206.00	202.70	50,446.00
09.06.2024	202.70	198.90	202.70	200.50	27,898.00
10.06.2024	205.00	200.50	200.50	203.70	6,822.00
13.06.2024	204.60	200.00	203.70	203.70	44,692.00
16.06.2024	214.20	202.00	212.00	203.40	31,593.00
17.06.2024	207.50	199.20	203.40	204.90	31,131.00
18.06.2024	218.00	204.00	204.00	215.20	55,867.00
19.06.2024	218.20	208.00	215.20	212.70	34,896.00
20.06.2024	226.50	211.00	226.50	214.60	100,728.00
23.06.2024	214.40	205.00	214.60	207.90	14,669.00
24.06.2024	210.60	203.70	204.40	207.50	57,785.00
25.06.2024	206.50	205.80	207.50	206.00	9,596.00
26.06.2024	207.00	204.00	206.00	205.20	39,751.00
27.06.2024	217.60	190.00	205.20	194.00	411,605.00
30.06.2024	195.00	165.00	194.00	165.70	972,181.00
01.07.2024	177.50	167.00	177.50	169.10	189,761.00
02.07.2024	173.00	169.10	169.10	172.40	62,607.00
03.07.2024	172.30	168.10	172.30	169.00	27,263.00
04.07.2024	169.90	166.70	169.00	167.50	48,144.00
07.07.2024	180.90	167.50	167.50	179.30	92,200.00
08.07.2024	192.70	179.20	179.30	185.80	263,334.00
09.07.2024	193.50	181.00	185.80	184.80	17,208.00
10.07.2024	184.80	175.10	184.80	176.40	28,613.00
11.07.2024	177.60	173.90	174.60	174.50	24,394.00
14.07.2024	177.80	171.30	174.50	175.60	20,110.00
15.07.2024	177.50	170.00	175.60	174.70	206,011.00
16.07.2024	174.30	171.40	174.70	173.30	16,343.00
17.07.2024	183.00	173.00	173.30	176.70	30,706.00
18.07.2024	200.00	179.00	176.70	198.40	119,077.00
21.07.2024	209.00	198.40	198.40	203.50	61,608.00
22.07.2024	203.50	190.30	203.50	191.90	34,370.00
23.07.2024	190.60	184.10	191.90	186.00	68,199.00
24.07.2024	195.40	184.00	186.00	188.70	43,977.00
25.07.2024	185.20	182.60	182.60	184.20	5,290.00
28.07.2024	178.90	176.00	178.70	177.40	46,360.00
29.07.2024	177.50	174.00	177.40	174.70	16,372.00
30.07.2024	176.30	174.00	174.70	174.30	4,287.00
31.07.2024	173.60	167.90	174.30	169.70	11,521.00
01.08.2024	172.00	168.00	169.70	169.90	44,655.00
04.08.2024	174.00	168.00	169.90	170.20	14,864.00
05.08.2024	170.20	157.00	170.20	161.10	75,037.00
06.08.2024	166.00	159.20	159.20	164.90	17,562.00
07.08.2024	169.30	163.10	164.90	165.60	4,670.00
08.08.2024	165.70	165.70	165.60	165.60	264.00
11.08.2024	187.40	169.90	165.60	179.60	53,894.00
12.08.2024	181.90	170.00	179.60	175.80	73,745.00
14.08.2024	182.10	175.80	175.80	178.40	32,339.00
15.08.2024	180.90	175.30	178.40	176.40	12,081.00
18.08.2024	176.30	173.00	176.40	174.90	9,943.00
19.08.2024	174.90	170.00	174.90	170.50	24,904.00
20.08.2024	176.20	170.00	170.50	172.70	16,276.00
21.08.2024	178.10	172.70	172.70	177.30	33,488.00
22.08.2024	173.10	173.10	177.30	176.10	332.00
25.08.2024	176.00	172.00	173.10	174.20	12,760.00
26.08.2024	205.00	175.90	174.20	200.60	200,481.00
27.08.2024	209.00	188.90	200.60	191.90	139,515.00
28.08.2024	195.00	188.20	191.90	194.70	113,332.00
29.08.2024	200.10	194.40	194.70	199.80	101,126.00
01.09.2024	206.00	188.10	188.10	200.20	42,276.00
02.09.2024	196.90	192.80	200.20	194.90	33,539.00
03.09.2024	194.00	185.00	194.90	190.40	49,206.00
04.09.2024	199.90	193.00	190.40	197.60	73,691.00
05.09.2024	200.00	190.70	197.60	193.40	96,864.00
08.09.2024	195.60	190.90	193.40	193.90	23,334.00
09.09.2024	193.90	186.20	193.90	189.60	6,924.00
10.09.2024	189.50	186.30	189.60	187.70	11,306.00
11.09.2024	187.70	181.00	187.70	183.20	22,507.00
12.09.2024	183.00	178.60	183.20	181.50	27,684.00
15.09.2024	184.20	178.80	181.50	181.30	13,460.00
16.09.2024	184.20	178.50	182.00	179.70	24,341.00
17.09.2024	179.00	171.30	178.00	173.40	43,609.00
18.09.2024	187.70	173.40	173.40	184.80	40,405.00
19.09.2024	184.10	177.00	184.80	178.30	26,258.00
22.09.2024	178.30	173.20	178.30	175.40	12,648.00
23.09.2024	175.40	174.10	175.40	174.40	1,920.00
24.09.2024	176.60	174.00	174.40	174.50	16,770.00
25.09.2024	231.00	190.00	190.00	231.00	1,269,939.00
26.09.2024	250.00	216.10	235.20	244.60	669,354.00
29.09.2024	276.70	233.00	244.60	270.00	713,257.00
30.09.2024	292.00	260.10	274.00	288.80	407,442.00
01.10.2024	305.90	275.00	288.80	284.00	264,533.00
06.10.2024	292.30	268.10	284.00	280.00	98,697.00
07.10.2024	295.90	275.60	280.00	280.60	19,074.00
08.10.2024	317.00	278.00	280.60	305.90	198,956.00
09.10.2024	320.00	295.00	307.50	299.90	153,845.00
10.10.2024	335.00	299.90	299.90	332.00	403,350.00
13.10.2024	348.00	332.00	332.00	344.60	108,474.00
14.10.2024	373.00	341.00	341.00	370.20	193,187.00
15.10.2024	410.00	366.70	375.00	403.20	463,034.00
20.10.2024	439.00	415.70	415.70	435.90	154,527.00
21.10.2024	457.90	396.00	439.00	431.90	302,965.00
22.10.2024	425.00	400.00	431.90	421.80	41,497.00
27.10.2024	444.00	420.70	423.00	429.00	64,725.00
28.10.2024	430.00	400.20	429.00	416.70	113,611.00
29.10.2024	448.00	418.90	420.80	444.80	209,721.00
30.10.2024	458.00	439.40	444.50	454.70	61,773.00
31.10.2024	492.00	447.90	454.70	490.00	178,727.00
03.11.2024	527.00	476.50	500.00	522.30	208,931.00
04.11.2024	540.00	479.00	534.00	500.00	178,419.00
05.11.2024	525.00	484.00	510.90	516.40	97,602.00
06.11.2024	554.70	510.00	511.00	551.50	150,853.00
07.11.2024	559.70	522.00	551.50	537.20	112,973.00
10.11.2024	537.20	507.00	537.20	516.90	59,190.00
11.11.2024	516.00	458.20	516.00	463.90	147,634.00
12.11.2024	469.70	416.00	460.00	462.60	535,310.00
13.11.2024	504.90	462.20	462.60	503.20	285,942.00
14.11.2024	555.00	483.70	503.20	544.90	273,392.00
17.11.2024	604.90	551.00	553.00	569.10	307,092.00
18.11.2024	566.00	524.00	566.00	544.30	155,000.00
19.11.2024	569.00	525.00	525.00	562.60	112,512.00
20.11.2024	567.40	527.80	562.60	543.80	117,166.00
21.11.2024	543.80	505.00	543.80	522.20	92,561.00
24.11.2024	526.00	480.50	522.20	504.40	188,127.00
25.11.2024	524.30	477.00	504.40	496.80	123,920.00
26.11.2024	500.00	463.70	496.80	500.00	202,502.00
27.11.2024	565.00	477.10	477.10	565.00	279,476.00
28.11.2024	638.00	540.00	572.20	636.10	354,467.00
01.12.2024	670.00	600.00	634.00	618.80	172,491.00
02.12.2024	677.00	602.00	620.00	670.30	157,562.00
03.12.2024	689.90	629.90	671.10	634.20	102,299.00
04.12.2024	664.00	620.60	634.20	652.90	59,023.00
05.12.2024	653.10	628.30	652.90	636.60	36,742.00
08.12.2024	668.90	601.30	636.60	666.60	129,237.00
09.12.2024	659.80	622.20	666.60	628.00	66,233.00
10.12.2024	641.60	594.80	628.00	603.00	20,304.00
11.12.2024	625.00	571.80	603.00	594.40	77,937.00
12.12.2024	594.40	572.00	594.40	586.40	88,008.00
15.12.2024	586.40	543.00	586.40	565.60	53,457.00
16.12.2024	594.40	551.40	551.40	592.10	137,417.00
17.12.2024	608.00	581.10	592.10	603.80	46,287.00
18.12.2024	603.80	565.90	603.80	572.10	30,894.00
19.12.2024	565.00	523.00	561.00	554.10	81,320.00
22.12.2024	570.50	535.00	554.10	544.50	55,870.00
23.12.2024	567.90	524.00	544.50	547.40	179,555.00
24.12.2024	571.30	542.00	547.40	561.10	97,705.00
25.12.2024	572.10	535.10	572.10	545.90	81,343.00
26.12.2024	552.80	534.70	545.90	550.00	134,716.00
29.12.2024	572.10	533.30	550.00	565.30	91,729.00
30.12.2024	572.10	534.20	572.10	540.00	76,960.00
31.12.2024	568.60	522.50	542.00	560.90	225,754.00
01.01.2025	568.90	524.00	560.90	526.20	94,005.00
02.01.2025	532.40	493.00	532.40	498.10	140,017.00
05.01.2025	518.00	491.00	495.00	499.20	81,781.00
06.01.2025	515.60	481.50	499.20	490.40	145,294.00
07.01.2025	489.00	470.00	490.40	484.30	141,111.00
08.01.2025	525.00	470.20	484.30	515.20	218,248.00
09.01.2025	517.70	498.00	515.20	512.90	67,692.00
12.01.2025	512.90	482.00	512.90	487.60	83,528.00
13.01.2025	488.70	468.00	487.60	475.00	215,264.00
14.01.2025	498.70	447.50	495.00	455.70	101,487.00
15.01.2025	490.00	428.00	455.70	481.00	241,744.00
16.01.2025	493.90	465.00	481.00	470.30	48,960.00
19.01.2025	473.00	463.80	470.30	467.90	16,503.00
20.01.2025	467.90	456.00	467.90	464.10	19,744.00
21.01.2025	479.40	464.10	464.10	475.90	41,435.00
22.01.2025	490.00	464.40	490.00	471.20	37,882.00
23.01.2025	471.20	471.20	-99.99	471.20	0.00

צרו איתנו קשר *5988