גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 03.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אינטרקיור

INTERCURE

מניה 1106376 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
08:59	299.2	299.2	299.2	299.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.01.2026 09:15	296.8	296.8	296.8	296.8	0.00
28.01.2026 09:45	294.8	294.8	-99.99	-99.99	0.00
28.01.2026 10:15	294.8	294.8	294.8	294.8	6,529.00
28.01.2026 10:45	296	296	296	296	2,960.00
28.01.2026 11:15	294.8	293.2	294.8	293.2	7,145.00
28.01.2026 11:45	294.9	294	294.9	294	3,029.00
28.01.2026 12:15	294.8	294	294	294.8	7,297.00
28.01.2026 12:45	294.8	294.8	294.8	294.8	0.00
28.01.2026 13:15	294.7	288.2	294.7	291.5	65,106.00
28.01.2026 13:45	291.9	291.9	291.9	291.9	738.00
28.01.2026 14:15	291	291	291	291	5,820.00
28.01.2026 14:45	291	291	291	291	0.00
28.01.2026 15:15	291	291	291	291	16,095.00
28.01.2026 15:45	291.7	291.7	291.7	291.7	597.00
28.01.2026 16:15	291.7	291.7	291.7	291.7	0.00
28.01.2026 16:45	290	289.9	289.9	289.9	8,813.00
28.01.2026 17:15	291.3	288	289	288.6	5,563.00
28.01.2026 17:45	289.1	288	289.1	289.1	80,358.00
29.01.2026 09:15	289.1	289.1	289.1	289.1	0.00
29.01.2026 09:45	288	288	-99.99	-99.99	0.00
29.01.2026 10:15	288	288	288	288	2,188.00
29.01.2026 10:45	291	288	288	291	6,601.00
29.01.2026 11:15	291	290	291	290	1,653.00
29.01.2026 11:45	292.4	292.4	292.4	292.4	1,611.00
29.01.2026 12:15	295	295	295	295	445.00
29.01.2026 12:45	295	295	295	295	0.00
29.01.2026 13:15	292	292	292	292	554.00
29.01.2026 13:45	290.7	290	290.7	290	4,999.00
29.01.2026 14:15	290	290	290	290	0.00
29.01.2026 14:45	288	284.7	288	284.7	9,936.00
29.01.2026 15:15	285.5	285	285.5	285	5,289.00
29.01.2026 15:45	287.2	287.2	287.2	287.2	4,138.00
29.01.2026 16:15	287.3	287.3	287.3	287.3	2,867.00
29.01.2026 16:45	290	287.3	287.3	290	5,356.00
29.01.2026 17:15	287.4	287.3	287.4	287.4	431.00
29.01.2026 17:45	287.9	286.5	287.9	287.9	40,041.00
30.01.2026 09:15	287.9	287.9	287.9	287.9	0.00
30.01.2026 09:45	287.9	287.9	-99.99	-99.99	0.00
30.01.2026 10:15	299.8	287.9	299.8	299.8	647.00
30.01.2026 10:45	299.8	299.8	299.8	299.8	0.00
30.01.2026 11:15	295	295	295	295	8,770.00
30.01.2026 11:45	291.3	291.3	291.3	291.3	8,191.00
30.01.2026 12:15	291.3	291.3	291.3	291.3	1,908.00
30.01.2026 12:45	291.3	291.3	291.3	291.3	0.00
30.01.2026 13:15	291.3	291.3	291.3	291.3	0.00
30.01.2026 13:45	293.2	291	293.2	292.4	11,994.00
30.01.2026 14:15	292.4	292.4	292.4	292.4	0.00
30.01.2026 14:45	292.4	292.4	292.4	292.4	0.00
30.01.2026 15:15	292.4	292.4	292.4	292.4	0.00
30.01.2026 15:45	292.4	292.4	292.4	292.4	0.00
30.01.2026 16:15	292.4	292.4	292.4	292.4	0.00
30.01.2026 16:45	292.4	292.4	292.4	292.4	0.00
30.01.2026 17:15	292.4	292.4	292.4	292.4	0.00
30.01.2026 17:45	292.4	292.4	292.4	292.4	0.00
02.02.2026 09:45	292.1	292.1	-99.99	-99.99	0.00
02.02.2026 10:15	292.1	292	292	292	11,963.00
02.02.2026 10:45	292	292	292	292	0.00
02.02.2026 11:15	292	292	292	292	2,920.00
02.02.2026 11:45	290	290	290	290	548.00
02.02.2026 12:15	291.9	287.5	290	287.5	2,445.00
02.02.2026 12:45	287.5	287.5	287.5	287.5	0.00
02.02.2026 13:15	284.1	284	284	284.1	1,601.00
02.02.2026 13:45	289	284.5	284.5	289	1,472.00
02.02.2026 14:15	289	289	289	289	0.00
02.02.2026 14:45	284.6	284.5	284.5	284.6	3,832.00
02.02.2026 15:15	284.6	284.6	284.6	284.6	0.00
02.02.2026 15:45	288.3	288.3	288.3	288.3	498.00
02.02.2026 16:15	289.1	287.5	287.5	289.1	10,515.00
02.02.2026 16:45	290	289.1	289.1	290	11,583.00
02.02.2026 17:15	287.5	287.5	-99.99	-99.99	0.00
02.02.2026 17:45	291.8	287.5	289.9	289.9	6,598.00
03.02.2026 09:15	289.9	289.9	289.9	289.9	0.00
03.02.2026 09:45	289.9	289.9	-99.99	-99.99	0.00
03.02.2026 10:15	326	284.4	285.1	284.4	23,766.00
03.02.2026 10:45	297.6	285	297.6	285	8,689.00
03.02.2026 11:15	285	285	285	285	0.00
03.02.2026 11:45	292.4	292.4	292.4	292.4	292.00
03.02.2026 12:15	292.4	292.4	292.4	292.4	0.00
03.02.2026 12:45	293	293	293	293	27,799.00
03.02.2026 13:15	293	293	293	293	0.00
03.02.2026 13:45	293	293	293	293	8,432.00
03.02.2026 14:15	293	293	293	293	4,717.00
03.02.2026 14:45	290	290	290	290	9,564.00
03.02.2026 15:15	290	290	290	290	0.00
03.02.2026 15:45	290	290	290	290	7,525.00
03.02.2026 16:15	289.7	289.7	289.7	289.7	3,983.00
03.02.2026 16:45	289.7	289.7	289.7	289.7	0.00
03.02.2026 17:15	289.7	289.7	289.7	289.7	0.00
03.02.2026 17:45	300	296.7	300	299.2	6,707.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2025	629.30	580.00	586.60	629.30	191,291.00
06.02.2025	644.90	613.10	629.30	620.00	119,364.00
09.02.2025	620.00	600.00	620.00	602.40	35,322.00
10.02.2025	619.50	602.40	602.40	612.00	46,718.00
11.02.2025	616.50	593.30	612.00	597.80	58,440.00
12.02.2025	605.00	586.00	605.00	591.40	70,600.00
13.02.2025	598.00	573.00	591.40	589.60	120,602.00
16.02.2025	602.90	576.00	589.60	593.30	37,566.00
17.02.2025	590.00	576.40	593.30	581.50	39,415.00
18.02.2025	604.50	575.00	575.00	585.40	70,323.00
19.02.2025	596.00	576.00	585.40	579.90	100,698.00
20.02.2025	625.10	579.90	579.90	612.00	362,830.00
23.02.2025	612.00	587.20	612.00	604.60	87,855.00
24.02.2025	610.70	589.30	604.60	599.70	62,452.00
25.02.2025	607.90	589.40	591.90	596.40	73,631.00
26.02.2025	596.30	563.00	596.40	569.60	210,580.00
27.02.2025	586.70	550.30	569.60	563.40	66,963.00
02.03.2025	597.40	560.00	563.40	596.00	111,963.00
03.03.2025	607.70	582.00	596.00	601.60	93,445.00
04.03.2025	607.20	576.00	599.90	578.80	76,228.00
05.03.2025	615.70	572.40	595.00	597.10	184,007.00
06.03.2025	601.30	580.10	597.10	589.60	94,854.00
09.03.2025	603.90	595.00	589.60	598.80	16,193.00
10.03.2025	591.00	579.00	598.80	581.90	16,199.00
11.03.2025	594.00	563.00	581.90	576.10	48,420.00
12.03.2025	592.00	580.40	585.00	585.60	39,797.00
13.03.2025	599.80	571.20	585.60	591.90	50,295.00
16.03.2025	598.70	590.00	591.90	595.00	13,172.00
17.03.2025	599.40	573.00	595.00	584.20	48,716.00
18.03.2025	584.20	576.10	584.20	579.60	20,237.00
19.03.2025	585.10	570.00	579.60	580.60	34,245.00
20.03.2025	580.60	549.00	580.60	551.70	111,335.00
23.03.2025	550.00	504.00	544.00	513.60	146,265.00
24.03.2025	547.00	522.40	523.00	533.40	44,155.00
25.03.2025	548.00	520.00	548.00	530.90	40,124.00
26.03.2025	540.00	514.70	530.90	527.30	29,169.00
27.03.2025	535.00	513.00	527.30	535.00	47,613.00
30.03.2025	535.00	521.80	535.00	532.90	6,427.00
31.03.2025	540.50	504.00	532.90	523.70	57,170.00
01.04.2025	531.40	507.00	523.70	514.40	18,378.00
02.04.2025	534.80	508.00	514.40	516.80	86,026.00
03.04.2025	530.50	490.00	516.80	497.40	89,976.00
06.04.2025	514.90	471.00	489.00	500.70	77,244.00
07.04.2025	504.00	482.00	500.00	499.30	47,138.00
08.04.2025	522.90	477.20	522.90	477.20	147,035.00
09.04.2025	492.00	469.20	475.00	480.20	107,992.00
10.04.2025	488.00	458.40	485.00	474.60	36,008.00
14.04.2025	496.70	474.60	474.60	481.90	27,763.00
15.04.2025	493.00	481.90	481.90	491.20	34,129.00
16.04.2025	505.00	490.00	490.00	496.90	12,723.00
17.04.2025	507.80	496.90	496.90	501.10	14,393.00
20.04.2025	520.00	494.00	501.10	512.50	13,633.00
21.04.2025	519.00	498.00	512.50	515.10	33,146.00
22.04.2025	517.00	504.00	515.10	513.00	34,559.00
23.04.2025	547.90	500.00	513.00	534.30	57,600.00
24.04.2025	540.10	530.30	534.30	532.60	22,719.00
27.04.2025	555.00	543.00	544.50	553.10	82,307.00
28.04.2025	565.00	554.00	553.10	560.30	38,736.00
29.04.2025	578.40	555.40	560.30	572.50	38,156.00
04.05.2025	594.90	572.50	572.50	581.00	38,971.00
05.05.2025	597.00	581.00	581.00	585.50	57,037.00
06.05.2025	595.00	575.20	585.50	595.00	90,070.00
07.05.2025	595.00	570.00	595.00	581.80	44,535.00
08.05.2025	581.80	567.00	581.80	570.10	34,357.00
11.05.2025	582.60	566.10	570.10	574.60	17,289.00
12.05.2025	577.00	552.50	574.60	565.50	34,708.00
13.05.2025	558.00	548.10	565.50	552.30	25,997.00
14.05.2025	564.30	546.00	552.30	555.30	34,311.00
15.05.2025	571.30	541.60	571.30	551.80	25,650.00
18.05.2025	573.30	556.00	551.80	566.60	28,729.00
19.05.2025	567.50	556.20	566.60	564.00	9,834.00
20.05.2025	577.90	546.90	564.00	560.80	48,689.00
21.05.2025	575.00	555.20	560.80	565.60	35,553.00
22.05.2025	577.90	550.00	565.50	564.60	46,734.00
25.05.2025	583.90	564.60	564.60	572.90	20,419.00
26.05.2025	572.90	546.00	572.90	551.60	87,802.00
27.05.2025	571.00	539.00	571.00	550.40	13,548.00
28.05.2025	558.40	530.00	550.40	542.40	51,565.00
29.05.2025	570.00	530.00	542.40	565.20	120,180.00
03.06.2025	565.00	544.00	565.00	556.80	42,637.00
04.06.2025	556.80	535.10	556.80	541.30	16,404.00
05.06.2025	557.70	527.30	530.00	531.30	63,620.00
08.06.2025	548.90	521.00	531.30	534.90	21,745.00
09.06.2025	536.10	524.30	534.90	528.90	17,260.00
10.06.2025	548.00	521.00	526.00	527.90	35,274.00
11.06.2025	550.90	527.20	527.90	544.70	36,815.00
12.06.2025	550.00	520.00	544.70	543.60	27,352.00
15.06.2025	550.00	509.50	543.60	548.30	50,963.00
16.06.2025	550.40	530.00	530.10	538.70	28,093.00
17.06.2025	550.10	521.00	538.70	538.90	51,148.00
18.06.2025	548.70	525.00	527.00	530.90	28,920.00
19.06.2025	539.00	530.00	530.90	530.30	20,114.00
22.06.2025	537.00	522.90	530.30	525.80	25,697.00
23.06.2025	534.90	514.00	522.00	521.30	29,148.00
24.06.2025	538.00	516.70	516.70	525.20	26,534.00
25.06.2025	529.00	510.40	525.20	525.70	32,835.00
26.06.2025	529.00	512.50	525.70	521.50	42,992.00
29.06.2025	537.50	504.00	521.50	512.80	82,284.00
30.06.2025	519.90	492.00	509.00	514.00	68,252.00
01.07.2025	518.90	493.10	500.00	501.10	111,240.00
02.07.2025	510.00	493.00	501.10	508.10	45,757.00
03.07.2025	531.40	503.00	508.10	512.40	139,633.00
06.07.2025	521.90	502.20	512.40	514.30	44,586.00
07.07.2025	516.10	502.40	503.40	508.00	54,275.00
08.07.2025	508.00	500.00	508.00	505.00	30,764.00
09.07.2025	533.00	516.10	505.00	529.10	84,647.00
10.07.2025	531.00	517.00	529.10	524.70	22,965.00
13.07.2025	523.00	509.00	523.00	510.30	22,245.00
14.07.2025	515.30	503.10	510.30	509.90	19,862.00
15.07.2025	518.60	495.00	503.00	513.00	43,527.00
16.07.2025	509.90	496.40	513.00	507.50	25,148.00
17.07.2025	524.00	504.00	507.50	510.20	35,697.00
20.07.2025	513.90	505.00	508.00	506.20	18,144.00
21.07.2025	512.10	501.20	506.20	510.70	14,473.00
22.07.2025	518.50	503.10	510.70	515.40	43,857.00
23.07.2025	522.60	513.00	515.40	516.50	18,786.00
24.07.2025	519.00	510.00	519.00	514.40	6,953.00
27.07.2025	521.90	503.30	506.00	509.40	14,652.00
28.07.2025	515.10	501.00	508.20	509.10	22,901.00
29.07.2025	512.00	500.00	509.10	506.50	44,204.00
30.07.2025	508.80	495.00	506.50	501.40	35,766.00
31.07.2025	514.00	495.10	495.10	510.40	45,588.00
04.08.2025	513.00	495.00	495.40	505.30	39,137.00
05.08.2025	525.00	496.00	525.00	504.90	15,892.00
06.08.2025	509.80	495.00	495.00	502.50	22,303.00
07.08.2025	510.00	496.10	510.00	498.90	103,273.00
10.08.2025	546.90	510.00	515.00	536.90	145,365.00
11.08.2025	573.70	513.00	513.00	564.40	308,274.00
12.08.2025	605.00	567.10	575.00	589.40	293,940.00
13.08.2025	593.90	551.40	591.00	557.60	151,184.00
14.08.2025	580.00	542.00	570.00	551.90	127,534.00
17.08.2025	556.70	530.00	551.90	535.30	65,599.00
18.08.2025	555.00	529.90	541.00	546.50	59,101.00
19.08.2025	568.00	551.60	555.00	566.10	45,757.00
20.08.2025	574.00	542.70	566.10	566.30	63,069.00
21.08.2025	558.10	530.20	566.30	554.50	14,571.00
24.08.2025	570.00	551.40	554.50	563.40	22,613.00
25.08.2025	570.00	557.90	563.40	560.50	28,422.00
26.08.2025	562.00	543.00	560.50	553.90	27,402.00
27.08.2025	565.70	541.00	553.90	553.30	11,480.00
28.08.2025	553.00	530.00	536.00	536.70	62,152.00
31.08.2025	561.60	519.00	536.70	556.60	43,177.00
01.09.2025	558.90	539.90	556.60	543.00	37,649.00
02.09.2025	555.40	520.00	543.00	543.10	46,144.00
03.09.2025	549.90	537.00	543.10	545.50	28,676.00
04.09.2025	550.00	533.00	545.50	542.40	26,964.00
07.09.2025	566.90	530.00	542.40	553.60	8,051.00
08.09.2025	553.60	529.70	553.60	540.90	52,411.00
09.09.2025	560.00	532.10	540.90	547.20	19,755.00
10.09.2025	554.80	529.20	547.20	542.20	18,201.00
11.09.2025	540.50	525.00	542.20	536.50	40,286.00
14.09.2025	536.50	520.20	536.50	524.10	20,272.00
15.09.2025	544.90	508.90	544.90	520.60	13,674.00
16.09.2025	534.90	500.20	520.60	528.60	94,308.00
17.09.2025	528.00	513.00	528.60	514.80	32,644.00
18.09.2025	528.50	500.00	514.80	514.50	22,292.00
21.09.2025	537.00	500.00	512.00	515.60	97,120.00
25.09.2025	515.00	488.00	490.00	494.70	129,212.00
28.09.2025	509.90	489.00	494.70	499.70	86,792.00
29.09.2025	553.80	497.90	499.70	526.70	239,398.00
30.09.2025	548.90	512.00	516.00	548.90	244,417.00
05.10.2025	548.90	525.10	548.90	534.80	86,304.00
08.10.2025	550.00	520.20	520.20	544.10	37,490.00
09.10.2025	556.70	528.70	544.10	542.00	121,295.00
12.10.2025	548.00	527.50	527.50	541.40	78,481.00
15.10.2025	541.40	530.40	541.40	533.80	54,500.00
16.10.2025	545.00	523.60	533.80	536.30	36,580.00
19.10.2025	525.60	510.00	536.30	514.20	79,430.00
20.10.2025	524.20	507.70	514.20	512.10	57,595.00
21.10.2025	520.00	495.00	512.10	503.50	53,689.00
22.10.2025	513.40	490.00	503.50	490.40	45,067.00
23.10.2025	510.00	482.10	490.40	498.00	121,041.00
26.10.2025	498.00	484.60	498.00	490.60	69,662.00
27.10.2025	515.00	482.20	490.60	484.20	60,136.00
28.10.2025	485.00	475.00	481.40	475.80	59,289.00
29.10.2025	481.00	470.00	475.80	471.30	95,178.00
30.10.2025	473.80	450.30	473.80	461.50	125,832.00
02.11.2025	479.70	454.10	461.50	463.10	45,543.00
03.11.2025	484.70	456.00	465.00	469.80	86,015.00
04.11.2025	480.00	461.00	480.00	461.10	60,153.00
05.11.2025	461.00	451.90	461.10	457.30	23,223.00
06.11.2025	476.90	450.00	453.00	450.00	230,896.00
09.11.2025	468.80	431.00	450.00	459.10	210,852.00
10.11.2025	469.00	453.30	459.10	455.10	96,252.00
11.11.2025	460.90	451.60	460.00	456.40	33,521.00
12.11.2025	456.40	443.90	456.40	448.50	87,430.00
13.11.2025	460.00	440.60	448.50	454.20	85,473.00
16.11.2025	445.00	431.00	454.20	439.20	34,670.00
17.11.2025	457.80	439.20	439.20	450.50	81,987.00
18.11.2025	443.10	435.00	450.50	437.50	22,791.00
19.11.2025	450.20	431.00	433.10	444.40	185,787.00
20.11.2025	444.40	434.30	438.00	437.80	24,610.00
23.11.2025	452.90	433.10	437.80	441.00	9,251.00
24.11.2025	439.00	432.80	441.00	434.10	21,110.00
25.11.2025	439.60	427.00	430.00	429.00	16,051.00
26.11.2025	436.30	426.40	429.00	429.60	27,605.00
27.11.2025	444.90	428.10	429.60	440.50	78,725.00
30.11.2025	450.00	439.80	440.50	442.30	29,844.00
01.12.2025	449.90	425.00	442.30	430.90	32,343.00
02.12.2025	437.40	421.00	421.00	425.40	51,287.00
03.12.2025	429.00	418.40	420.10	422.20	30,125.00
04.12.2025	424.90	419.00	422.20	419.80	26,773.00
07.12.2025	430.00	419.80	419.80	420.80	60,390.00
08.12.2025	429.20	410.50	429.20	412.70	63,850.00
09.12.2025	415.00	402.00	412.70	405.00	91,962.00
10.12.2025	414.00	397.10	405.00	404.20	97,033.00
11.12.2025	415.00	396.40	404.20	403.90	149,167.00
14.12.2025	447.80	430.10	434.40	433.30	236,822.00
15.12.2025	457.60	427.00	435.00	447.20	413,653.00
16.12.2025	449.80	435.00	447.20	439.90	106,505.00
17.12.2025	474.30	462.60	466.00	469.70	114,811.00
18.12.2025	473.00	458.80	469.70	470.00	100,423.00
21.12.2025	435.00	407.40	435.00	410.20	232,361.00
22.12.2025	412.50	392.00	410.20	393.90	189,191.00
23.12.2025	399.00	370.10	399.00	382.20	333,579.00
24.12.2025	382.20	362.00	382.20	365.40	188,792.00
25.12.2025	365.00	354.00	365.00	361.50	121,061.00
28.12.2025	360.00	350.00	355.10	355.10	139,497.00
29.12.2025	360.00	348.30	355.10	357.40	128,287.00
30.12.2025	358.00	340.00	347.00	355.30	362,137.00
31.12.2025	354.80	323.00	325.50	323.60	416,823.00
01.01.2026	330.00	297.00	305.00	325.70	274,047.00
05.01.2026	344.90	333.00	335.00	337.00	99,858.00
06.01.2026	337.00	324.10	337.00	326.30	167,371.00
07.01.2026	325.70	298.00	325.70	314.90	436,527.00
08.01.2026	313.80	297.40	300.80	309.50	161,358.00
09.01.2026	328.00	301.00	301.00	320.20	72,880.00
12.01.2026	320.00	309.30	320.00	313.80	25,509.00
13.01.2026	313.00	305.00	313.80	307.70	64,657.00
14.01.2026	308.50	300.30	307.70	301.50	55,686.00
15.01.2026	311.00	302.20	301.50	304.90	29,669.00
16.01.2026	310.00	304.80	304.90	309.20	27,619.00
19.01.2026	305.50	300.50	301.60	300.90	101,765.00
20.01.2026	306.50	300.90	300.90	305.20	37,522.00
21.01.2026	305.00	297.00	300.50	299.90	111,737.00
22.01.2026	302.90	295.90	296.00	299.10	75,944.00
23.01.2026	300.00	297.10	299.10	298.50	11,566.00
26.01.2026	310.90	297.00	298.50	298.00	55,466.00
27.01.2026	300.80	296.10	300.00	296.80	49,871.00
28.01.2026	296.00	288.00	294.80	289.10	78,252.00
29.01.2026	295.00	284.70	288.00	287.90	46,091.00
30.01.2026	299.80	287.90	287.90	292.40	13,621.00
02.02.2026	292.10	284.00	292.00	289.90	30,050.00
03.02.2026	300.00	284.40	289.90	299.20	130,328.00

צרו איתנו קשר *5988