גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אלמוגים

ALMOGIM

מניה 1136829 תל-אביב NISסוף יום

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	897.8	897.8	897.8	897.8	0.00
09:44	919.8	919.8	919.8	919.8	0.00
09:47	919.8	919.8	919.8	919.8	0.00
09:50	919.8	919.8	919.8	919.8	0.00
09:53	919.8	919.8	919.8	919.8	0.00
09:56	919.8	919.8	919.8	919.8	0.00
09:59	919.8	919.8	919.8	919.8	0.00
10:02	919.8	919.8	919.8	919.8	0.00
10:05	919.8	919.8	919.8	919.8	0.00
10:08	919.8	919.8	919.8	919.8	0.00
10:11	919.8	919.8	919.8	919.8	0.00
10:14	919.8	919.8	919.8	919.8	0.00
10:17	919.8	919.8	919.8	919.8	0.00
10:20	919.8	919.8	919.8	919.8	0.00
10:23	919.8	919.8	919.8	919.8	0.00
10:26	919.8	919.8	919.8	919.8	0.00
10:29	919.8	919.8	919.8	919.8	0.00
10:32	919.8	919.8	919.8	919.8	0.00
10:35	919.8	919.8	919.8	919.8	0.00
10:38	919.8	919.8	919.8	919.8	0.00
10:44	919.8	919.8	919.8	919.8	0.00
10:50	919.8	919.8	919.8	919.8	0.00
10:53	919.8	919.8	919.8	919.8	0.00
10:56	919.8	919.8	919.8	919.8	0.00
10:59	919.8	919.8	919.8	919.8	0.00
11:02	919.8	919.8	919.8	919.8	0.00
11:05	919.8	919.8	919.8	919.8	0.00
11:08	919.8	919.8	919.8	919.8	0.00
11:11	919.8	919.8	919.8	919.8	0.00
11:14	919.8	919.8	919.8	919.8	0.00
11:17	919.8	919.8	919.8	919.8	0.00
11:20	919.8	919.8	919.8	919.8	0.00
11:23	919.8	919.8	919.8	919.8	0.00
11:26	919.8	919.8	919.8	919.8	0.00
11:29	919.8	919.8	919.8	919.8	0.00
11:32	919.8	919.8	919.8	919.8	0.00
11:35	919.8	919.8	919.8	919.8	0.00
11:38	919.8	919.8	919.8	919.8	0.00
11:41	889.4	889.4	889.4	889.4	4,624.00
11:44	889.4	889.4	889.4	889.4	0.00
11:47	889.4	889.4	889.4	889.4	0.00
11:50	889.4	889.4	889.4	889.4	0.00
11:53	889.4	889.4	889.4	889.4	0.00
11:56	889.4	889.4	889.4	889.4	0.00
12:02	908.2	908.2	908.2	908.2	0.00
12:05	908.2	908.2	908.2	908.2	0.00
12:08	908.2	908.2	908.2	908.2	0.00
12:11	908.2	908.2	908.2	908.2	0.00
12:14	908.2	908.2	908.2	908.2	0.00
12:17	908.2	908.2	908.2	908.2	0.00
12:20	908.2	908.2	908.2	908.2	0.00
12:23	908.2	908.2	908.2	908.2	0.00
12:26	908.2	908.2	908.2	908.2	0.00
12:29	908.2	908.2	908.2	908.2	0.00
12:32	908.2	908.2	908.2	908.2	0.00
12:35	908.2	908.2	908.2	908.2	0.00
12:38	908.2	908.2	908.2	908.2	0.00
12:41	900.2	900.2	900.2	900.2	2,340.00
12:44	900.2	900.2	900.2	900.2	0.00
12:50	900.2	900.2	900.2	900.2	0.00
12:53	900.2	900.2	900.2	900.2	0.00
12:56	900.2	900.2	900.2	900.2	0.00
12:59	900.2	900.2	900.2	900.2	0.00
13:02	900.2	900.2	900.2	900.2	0.00
13:05	900.2	900.2	900.2	900.2	0.00
13:08	900.2	900.2	900.2	900.2	0.00
13:11	900.2	900.2	900.2	900.2	0.00
13:14	900.2	900.2	900.2	900.2	0.00
13:17	900	900	900	900	576.00
13:20	900	900	900	900	0.00
13:23	900	900	900	900	0.00
13:26	900	900	900	900	0.00
13:29	900	900	900	900	0.00
13:32	900	900	900	900	0.00
13:35	900	900	900	900	0.00
13:38	900	900	900	900	0.00
13:41	900	900	900	900	0.00
13:44	900	900	900	900	0.00
13:47	900	900	900	900	0.00
13:50	900	900	900	900	0.00
13:53	900	900	900	900	0.00
13:56	900	900	900	900	0.00
13:59	900	900	900	900	0.00
14:02	912.3	912.3	912.3	912.3	492.00
14:05	912.3	912.3	912.3	912.3	0.00
14:08	912.3	912.3	912.3	912.3	0.00
14:11	912.3	912.3	912.3	912.3	0.00
14:14	912.3	912.3	912.3	912.3	0.00
14:17	912.3	912.3	912.3	912.3	0.00
14:20	912.3	912.3	912.3	912.3	0.00
14:23	912.3	912.3	912.3	912.3	0.00
14:26	912.3	912.3	912.3	912.3	0.00
14:29	912.3	912.3	912.3	912.3	0.00
14:32	912.3	912.3	912.3	912.3	0.00
14:35	912.3	912.3	912.3	912.3	0.00
14:38	912.3	912.3	912.3	912.3	0.00
14:41	912.3	912.3	912.3	912.3	0.00
14:44	912.3	912.3	912.3	912.3	0.00
14:47	912.3	912.3	912.3	912.3	0.00
14:50	912.3	912.3	912.3	912.3	0.00
14:53	912.3	912.3	912.3	912.3	0.00
14:56	912.3	912.3	912.3	912.3	0.00
14:59	912.3	912.3	912.3	912.3	0.00
15:02	912.3	912.3	912.3	912.3	0.00
15:05	912.3	912.3	912.3	912.3	0.00
15:08	912.3	912.3	912.3	912.3	0.00
15:11	912.3	912.3	912.3	912.3	0.00
15:14	912.3	912.3	912.3	912.3	0.00
15:17	912.3	912.3	912.3	912.3	0.00
15:20	912.3	912.3	912.3	912.3	0.00
15:23	912.3	912.3	912.3	912.3	0.00
15:26	912.3	912.3	912.3	912.3	0.00
15:29	912.3	912.3	912.3	912.3	0.00
15:32	912.3	912.3	912.3	912.3	0.00
15:35	912.3	912.3	912.3	912.3	0.00
15:38	912.3	912.3	912.3	912.3	0.00
15:41	912.3	912.3	912.3	912.3	0.00
15:44	912.3	912.3	912.3	912.3	0.00
15:47	897.8	897.8	897.8	897.8	3,698.00
15:50	897.8	897.8	897.8	897.8	0.00
15:53	897.8	897.8	897.8	897.8	0.00
15:56	897.8	897.8	897.8	897.8	0.00
15:59	897.8	897.8	897.8	897.8	0.00
16:02	897.8	897.8	897.8	897.8	0.00
16:05	897.8	897.8	897.8	897.8	0.00
16:08	897.8	897.8	897.8	897.8	0.00
16:11	897.8	897.8	897.8	897.8	0.00
16:14	897.8	897.8	897.8	897.8	0.00
16:17	897.8	897.8	897.8	897.8	0.00
16:20	897.8	897.8	897.8	897.8	0.00
16:23	897.8	897.8	897.8	897.8	0.00
16:26	897.8	897.8	897.8	897.8	0.00
16:29	897.8	897.8	897.8	897.8	0.00
16:32	897.8	897.8	897.8	897.8	0.00
16:35	897.8	897.8	897.8	897.8	0.00
16:38	897.8	897.8	897.8	897.8	0.00
16:41	897.8	897.8	897.8	897.8	0.00
16:44	897.8	897.8	897.8	897.8	0.00
16:47	897.8	897.8	897.8	897.8	0.00
16:50	897.8	897.8	897.8	897.8	0.00
16:53	897.8	897.8	897.8	897.8	0.00
16:56	897.8	897.8	897.8	897.8	0.00
16:59	897.8	897.8	897.8	897.8	0.00
17:02	897.8	897.8	897.8	897.8	0.00
17:05	897.8	897.8	897.8	897.8	0.00
17:08	897.8	897.8	897.8	897.8	0.00
17:11	897.8	897.8	897.8	897.8	0.00
17:14	897.8	897.8	897.8	897.8	0.00
17:17	897.8	897.8	897.8	897.8	0.00
17:20	897.8	897.8	897.8	897.8	0.00
17:23	897.8	897.8	897.8	897.8	0.00
17:26	897.8	897.8	897.8	897.8	0.00
17:29	897.8	897.8	897.8	897.8	0.00
09:44	897.8	897.8	897.8	897.8	0.00
09:47	897.8	897.8	897.8	897.8	0.00
09:50	897.8	897.8	897.8	897.8	0.00
09:53	897.8	897.8	897.8	897.8	0.00
09:56	897.8	897.8	897.8	897.8	0.00
09:59	897.8	897.8	897.8	897.8	8.00
10:02	897.8	897.8	897.8	897.8	0.00
10:05	897.8	897.8	897.8	897.8	0.00
10:08	897.8	897.8	897.8	897.8	0.00
10:11	897.8	897.8	897.8	897.8	0.00
10:14	897.8	897.8	897.8	897.8	0.00
10:17	897.8	897.8	897.8	897.8	0.00
10:20	897.8	897.8	897.8	897.8	0.00
10:23	897.8	897.8	897.8	897.8	0.00
10:26	897.8	897.8	897.8	897.8	0.00
10:29	897.8	897.8	897.8	897.8	0.00
10:32	897.8	897.8	897.8	897.8	0.00
10:35	897.8	897.8	897.8	897.8	0.00
10:38	897.8	897.8	897.8	897.8	0.00
10:41	897.8	897.8	897.8	897.8	0.00
10:44	897.8	897.8	897.8	897.8	0.00
10:47	897.8	897.8	897.8	897.8	0.00
10:50	897.8	897.8	897.8	897.8	0.00
10:53	897.8	897.8	897.8	897.8	0.00
10:56	897.8	897.8	897.8	897.8	0.00
10:59	897.8	897.8	897.8	897.8	0.00
11:02	897.8	897.8	897.8	897.8	0.00
11:05	897.8	897.8	897.8	897.8	0.00
11:08	897.8	897.8	897.8	897.8	0.00
11:11	897.8	897.8	897.8	897.8	0.00
11:14	897.8	897.8	897.8	897.8	0.00
11:17	897.8	897.8	897.8	897.8	0.00
11:20	897.8	897.8	897.8	897.8	0.00
11:23	897.8	897.8	897.8	897.8	0.00
11:26	900	897.8	897.8	900	1,007.00
11:29	900	900	900	900	0.00
11:32	900	900	900	900	0.00
11:35	900	900	900	900	0.00
11:38	900	900	900	900	0.00
11:41	900	900	900	900	0.00
11:44	900	900	900	900	0.00
11:47	916	916	916	916	512.00
11:50	916	916	916	916	0.00
11:53	916	916	916	916	0.00
11:56	916	916	916	916	0.00
12:02	916	916	916	916	0.00
12:05	916	916	916	916	0.00
12:08	916	916	916	916	0.00
12:11	916	916	916	916	0.00
12:17	916	916	916	916	0.00
12:20	916	916	916	916	0.00
12:23	916	916	916	916	0.00
12:26	916	916	916	916	0.00
12:29	916	916	916	916	0.00
12:32	916	916	916	916	0.00
12:35	916	916	916	916	0.00
12:38	916	916	916	916	0.00
12:41	916	916	916	916	0.00
12:44	916	916	916	916	0.00
12:47	916	916	916	916	0.00
12:50	916	916	916	916	0.00
12:53	916	916	916	916	0.00
12:56	916	916	916	916	0.00
12:59	916	916	916	916	0.00
13:02	916	916	916	916	0.00
13:05	916	916	916	916	0.00
13:08	916	916	916	916	0.00
13:11	916	916	916	916	0.00
13:14	916	916	916	916	0.00
13:17	916	916	916	916	0.00
13:20	916	916	916	916	0.00
13:23	916	916	916	916	0.00
13:26	916	916	916	916	0.00
13:29	916	916	916	916	0.00
13:32	916	916	916	916	0.00
13:35	916	916	916	916	0.00
13:38	916	916	916	916	0.00
13:41	916	916	916	916	0.00
13:44	916	916	916	916	0.00
13:47	916	916	916	916	0.00
13:50	916	916	916	916	0.00
13:53	916	916	916	916	0.00
13:56	916	916	916	916	0.00
13:59	916	916	916	916	0.00
14:02	914.9	914.9	914.9	914.9	860.00
14:05	914.9	914.9	914.9	914.9	0.00
14:11	914.9	914.9	914.9	914.9	0.00
14:14	914.9	914.9	914.9	914.9	0.00
14:20	914.9	914.9	914.9	914.9	0.00
14:23	914.9	914.9	914.9	914.9	0.00
14:26	914.9	914.9	914.9	914.9	0.00
14:29	914.9	914.9	914.9	914.9	0.00
14:32	914.9	914.9	914.9	914.9	0.00
14:35	914.9	914.9	914.9	914.9	0.00
14:38	914.9	914.9	914.9	914.9	0.00
14:41	914.9	914.9	914.9	914.9	0.00
14:44	914.9	914.9	914.9	914.9	0.00
14:47	914.9	914.9	914.9	914.9	0.00
14:50	914.9	914.9	914.9	914.9	0.00
14:53	914.9	914.9	914.9	914.9	0.00
14:56	914.9	914.9	914.9	914.9	0.00
14:59	914.9	914.9	914.9	914.9	0.00
15:02	914.9	914.9	914.9	914.9	0.00
15:05	914.9	914.9	914.9	914.9	0.00
15:08	914.9	914.9	914.9	914.9	0.00
15:11	914.9	914.9	914.9	914.9	0.00
15:14	914.9	914.9	914.9	914.9	0.00
15:17	914.9	914.9	914.9	914.9	0.00
15:20	914.9	914.9	914.9	914.9	0.00
15:23	914.9	914.9	914.9	914.9	0.00
15:26	898	898	898	898	10,003.00
15:29	898	898	898	898	0.00
15:32	898	898	898	898	0.00
15:35	898	898	898	898	0.00
15:38	898	898	898	898	0.00
15:41	898	898	898	898	0.00
15:44	898	898	898	898	0.00
15:47	898	898	898	898	0.00
15:50	898	898	898	898	0.00
15:53	898	898	898	898	0.00
15:56	898	898	898	898	0.00
15:59	898	898	898	898	0.00
16:02	898	898	898	898	0.00
16:05	897.8	897.8	897.8	897.8	5,979.00
16:08	897.8	897.8	897.8	897.8	0.00
16:11	897.8	897.8	897.8	897.8	0.00
16:14	897.8	897.8	897.8	897.8	0.00
16:17	897.8	897.8	897.8	897.8	0.00
16:20	897.8	897.8	897.8	897.8	0.00
16:23	897.8	897.8	897.8	897.8	0.00
16:26	897.8	897.8	897.8	897.8	0.00
16:32	897.8	897.8	897.8	897.8	0.00
16:35	897.8	897.8	897.8	897.8	0.00
16:38	897.8	897.8	897.8	897.8	0.00
16:41	897.8	897.8	897.8	897.8	0.00
16:44	897.8	897.8	897.8	897.8	0.00
16:47	897.8	897.8	897.8	897.8	0.00
16:50	897.8	897.8	897.8	897.8	0.00
16:53	897.8	897.8	897.8	897.8	0.00
16:56	897.8	897.8	897.8	897.8	0.00
16:59	897.8	897.8	897.8	897.8	0.00
17:02	897.8	897.8	897.8	897.8	0.00
17:05	897.8	897.8	897.8	897.8	0.00
17:08	897.8	897.8	897.8	897.8	0.00
17:11	897.8	897.8	897.8	897.8	0.00
17:14	897.8	897.8	897.8	897.8	0.00
17:17	897.8	897.8	897.8	897.8	0.00
17:20	897.8	897.8	897.8	897.8	0.00
17:23	910	910	910	910	2,730.00
17:26	910	910	910	910	0.00
17:29	910	910	910	910	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2025 09:15	905.8	905.8	905.8	905.8	0.00
29.05.2025 09:45	905.8	905.8	-99.99	-99.99	0.00
29.05.2025 10:15	905.8	905.8	-99.99	-99.99	0.00
29.05.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
29.05.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
29.05.2025 11:45	905.8	905.8	905.8	905.8	1,521.00
29.05.2025 12:15	905.8	905.8	905.8	905.8	0.00
29.05.2025 12:45	905.8	905.8	905.8	905.8	0.00
29.05.2025 13:15	905.8	905.8	905.8	905.8	0.00
29.05.2025 13:45	905.8	905.8	905.8	905.8	0.00
29.05.2025 14:15	905.8	905.8	905.8	905.8	0.00
29.05.2025 14:45	905.7	905.7	905.7	905.7	498.00
29.05.2025 15:15	905.7	905.7	905.7	905.7	0.00
29.05.2025 15:45	917.7	905.7	905.7	917.7	3,743.00
29.05.2025 16:15	917.7	917.7	917.7	917.7	0.00
29.05.2025 16:45	917.7	917.7	917.7	917.7	0.00
29.05.2025 17:15	890	890	-99.99	-99.99	0.00
29.05.2025 17:45	919.5	890	919.5	913.3	14,938.00
03.06.2025 09:15	913.3	913.3	913.3	913.3	0.00
03.06.2025 09:45	913.3	913.3	-99.99	-99.99	0.00
03.06.2025 10:15	913.3	913.3	913.3	913.3	18.00
03.06.2025 10:45	900	900	900	900	495.00
03.06.2025 11:15	903.6	903.6	903.6	903.6	713.00
03.06.2025 11:45	914.8	914.8	914.8	914.8	493.00
03.06.2025 12:15	914.8	914.8	914.8	914.8	0.00
03.06.2025 12:45	914.8	914.8	914.8	914.8	0.00
03.06.2025 13:15	915	915	915	915	4,575.00
03.06.2025 13:45	915	915	915	915	0.00
03.06.2025 14:15	920	920	920	920	506.00
03.06.2025 14:45	920	920	920	920	0.00
03.06.2025 15:15	920	920	920	920	0.00
03.06.2025 15:45	920	915	915.2	920	2,061.00
03.06.2025 16:15	920	920	920	920	0.00
03.06.2025 16:45	920	920	920	920	0.00
03.06.2025 17:15	920	915	-99.99	-99.99	0.00
03.06.2025 17:45	920	915	920	915.7	6,989.00
04.06.2025 09:15	915.7	915.7	915.7	915.7	0.00
04.06.2025 09:45	915.7	915.7	-99.99	-99.99	0.00
04.06.2025 10:15	915.7	915.7	-99.99	-99.99	0.00
04.06.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
04.06.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
04.06.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
04.06.2025 12:15	-99.99	-99.99	-99.99	-99.99	0.00
04.06.2025 12:45	-99.99	-99.99	-99.99	-99.99	0.00
04.06.2025 13:15	-99.99	-99.99	-99.99	-99.99	0.00
04.06.2025 13:45	903.9	903.9	903.9	903.9	2,820.00
04.06.2025 14:15	903.9	903.9	903.9	903.9	0.00
04.06.2025 14:45	915.5	915.5	915.5	915.5	9.00
04.06.2025 15:15	915.4	910.4	910.4	915.4	1,762.00
04.06.2025 15:45	915.4	915.4	915.4	915.4	0.00
04.06.2025 16:15	915.4	915.4	915.4	915.4	0.00
04.06.2025 16:45	915.4	915.4	915.4	915.4	0.00
04.06.2025 17:15	915.4	915.4	-99.99	-99.99	0.00
04.06.2025 17:45	905.1	872	903	905.1	4,714.00
05.06.2025 09:15	905.1	905.1	905.1	905.1	0.00
05.06.2025 09:45	905.1	905.1	-99.99	-99.99	0.00
05.06.2025 10:15	905.1	905.1	-99.99	-99.99	0.00
05.06.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
05.06.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
05.06.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
05.06.2025 12:15	919.9	919.9	919.9	919.9	505.00
05.06.2025 12:45	919.9	919.9	919.9	919.9	0.00
05.06.2025 13:15	919.9	919.9	919.9	919.9	0.00
05.06.2025 13:45	919.9	919.9	919.9	919.9	7,993.00
05.06.2025 14:15	919.9	919.9	919.9	919.9	0.00
05.06.2025 14:45	919.9	919.9	919.9	919.9	0.00
05.06.2025 15:15	919.9	919.9	919.9	919.9	0.00
05.06.2025 15:45	921.6	920.9	920.9	921.6	8,014.00
05.06.2025 16:15	920	920	920	920	3,680.00
05.06.2025 16:45	915	915	915	915	503.00
05.06.2025 17:15	915	911	-99.99	-99.99	0.00
05.06.2025 17:45	919.8	910	910	919.8	3,085.00
08.06.2025 09:15	919.8	919.8	919.8	919.8	0.00
08.06.2025 09:45	919.8	919.8	-99.99	-99.99	0.00
08.06.2025 10:15	919.8	919.8	-99.99	-99.99	0.00
08.06.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2025 11:45	889.4	889.4	889.4	889.4	4,624.00
08.06.2025 12:15	908.2	908.2	908.2	908.2	1,471.00
08.06.2025 12:45	900.2	900.2	900.2	900.2	2,340.00
08.06.2025 13:15	900.2	900.2	900.2	900.2	0.00
08.06.2025 13:45	900	900	900	900	1,152.00
08.06.2025 14:15	912.3	912.3	912.3	912.3	985.00
08.06.2025 14:45	912.3	912.3	912.3	912.3	0.00
08.06.2025 15:15	912.3	912.3	912.3	912.3	0.00
08.06.2025 15:45	912.3	900	-99.99	-99.99	0.00
08.06.2025 16:15	902	897.8	897.8	897.8	3,698.00
08.06.2025 16:45	897.8	897.8	897.8	897.8	0.00
08.06.2025 17:15	897.8	897.8	897.8	897.8	0.00
08.06.2025 17:45	897.8	897.8	897.8	897.8	0.00
09.06.2025 09:15	897.8	897.8	897.8	897.8	0.00
09.06.2025 09:45	897.8	897.8	-99.99	-99.99	0.00
09.06.2025 10:15	897.8	897.8	897.8	897.8	8.00
09.06.2025 10:45	897.8	897.8	897.8	897.8	0.00
09.06.2025 11:15	897.8	897.8	897.8	897.8	0.00
09.06.2025 11:45	900	897.8	897.8	900	1,007.00
09.06.2025 12:15	916	916	916	916	512.00
09.06.2025 12:45	916	916	916	916	0.00
09.06.2025 13:15	916	916	916	916	0.00
09.06.2025 13:45	916	916	916	916	0.00
09.06.2025 14:15	914.9	914.9	914.9	914.9	860.00
09.06.2025 14:45	914.9	914.9	914.9	914.9	0.00
09.06.2025 15:15	914.9	914.9	914.9	914.9	0.00
09.06.2025 15:45	898	898	898	898	10,003.00
09.06.2025 16:15	897.8	897.8	897.8	897.8	5,979.00
09.06.2025 16:45	897.8	897.8	897.8	897.8	0.00
09.06.2025 17:15	915	915	915	915	40,982.00
09.06.2025 17:45	915	889.3	912.6	910	43,605.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	665.40	643.40	656.20	654.90	3,229.00
13.06.2024	665.00	639.10	654.90	652.20	1,248.00
16.06.2024	663.00	636.10	652.20	645.70	5,561.00
17.06.2024	663.00	645.70	645.70	656.20	11,088.00
18.06.2024	664.30	639.90	656.20	655.60	4,377.00
19.06.2024	655.60	655.60	655.60	655.60	1,149.00
20.06.2024	666.70	641.20	655.60	645.00	950.00
23.06.2024	656.00	636.10	645.00	638.80	2,521.00
24.06.2024	645.40	638.00	638.80	638.70	2,493.00
25.06.2024	646.30	636.10	638.70	640.80	3,454.00
26.06.2024	645.70	632.00	640.80	637.70	3,283.00
27.06.2024	644.40	630.40	637.70	635.20	6,866.00
30.06.2024	643.30	630.40	630.40	639.40	1,676.00
01.07.2024	645.60	625.00	639.40	637.90	3,588.00
02.07.2024	646.00	630.50	637.90	636.80	1,219.00
03.07.2024	645.00	632.50	636.80	640.50	5,832.00
04.07.2024	676.50	640.50	640.50	657.90	9,235.00
07.07.2024	708.20	657.90	657.90	695.20	10,042.00
08.07.2024	708.00	680.00	695.20	693.80	2,854.00
09.07.2024	699.70	677.20	693.80	694.50	3,932.00
10.07.2024	711.90	670.30	694.50	703.30	13,450.00
11.07.2024	734.70	703.30	703.30	726.40	22,525.00
14.07.2024	751.00	735.90	726.40	744.60	6,907.00
15.07.2024	759.00	744.50	744.60	751.70	5,129.00
16.07.2024	775.10	763.90	751.70	770.40	16,771.00
17.07.2024	800.00	766.40	770.40	800.00	45,363.00
18.07.2024	813.80	795.00	800.00	799.80	35,833.00
21.07.2024	803.90	792.90	799.80	798.70	6,489.00
22.07.2024	808.50	794.40	798.70	798.70	8,938.00
23.07.2024	827.00	798.70	798.70	804.10	54,276.00
24.07.2024	819.90	804.10	804.10	808.60	6,979.00
25.07.2024	829.00	794.10	808.60	820.80	39,957.00
28.07.2024	826.60	810.00	820.80	813.20	14,445.00
29.07.2024	823.90	807.00	823.70	814.10	5,563.00
30.07.2024	823.20	801.90	823.20	812.60	2,222.00
31.07.2024	811.80	795.80	812.60	800.00	14,766.00
01.08.2024	824.50	731.40	800.00	731.40	54,818.00
04.08.2024	731.40	713.70	731.40	719.50	9,344.00
05.08.2024	736.90	686.00	710.00	699.10	14,860.00
06.08.2024	739.00	703.60	699.10	720.60	7,566.00
07.08.2024	739.90	724.20	720.60	730.30	4,793.00
08.08.2024	759.80	735.20	730.30	743.00	5,723.00
11.08.2024	755.90	739.90	743.00	748.50	3,095.00
12.08.2024	761.40	726.10	748.50	736.40	4,368.00
14.08.2024	755.00	735.00	736.40	744.50	6,983.00
15.08.2024	759.90	705.00	744.50	714.80	21,591.00
18.08.2024	726.40	706.20	714.80	709.50	7,555.00
19.08.2024	717.80	699.80	709.50	702.70	18,823.00
20.08.2024	715.00	695.00	702.70	700.90	57,087.00
21.08.2024	707.60	695.10	700.90	695.30	41,427.00
22.08.2024	717.90	689.00	695.30	695.90	51,129.00
25.08.2024	730.00	700.10	695.90	716.90	1,301.00
26.08.2024	745.30	716.90	716.90	722.10	5,563.00
27.08.2024	733.80	722.10	722.10	727.10	10,068.00
28.08.2024	739.80	720.30	727.10	738.10	20,768.00
29.08.2024	778.00	746.80	738.10	754.80	5,548.00
01.09.2024	754.80	730.00	754.80	742.40	6,557.00
02.09.2024	767.90	742.40	742.40	757.20	2,511.00
03.09.2024	774.20	755.10	757.20	765.20	4,617.00
04.09.2024	770.00	740.50	765.20	761.30	3,926.00
05.09.2024	838.00	774.40	761.30	821.00	62,353.00
08.09.2024	829.10	803.90	812.00	816.60	3,407.00
09.09.2024	825.00	808.30	816.60	822.70	3,691.00
10.09.2024	830.70	819.90	822.70	820.40	13,220.00
11.09.2024	834.70	820.40	820.40	825.70	2,706.00
12.09.2024	835.00	819.90	825.70	825.50	149,627.00
15.09.2024	835.60	825.00	835.60	833.70	3,278.00
16.09.2024	834.00	781.80	833.70	801.50	3,487.00
17.09.2024	801.50	769.00	801.50	769.20	40,344.00
18.09.2024	817.00	775.20	798.00	794.60	29,760.00
19.09.2024	803.00	794.00	794.60	802.30	5,185.00
22.09.2024	811.70	796.30	802.30	802.00	444.00
23.09.2024	825.90	800.00	802.00	810.70	1,226.00
24.09.2024	820.00	810.70	810.70	819.00	11,792.00
25.09.2024	819.00	819.00	819.00	819.00	97.00
26.09.2024	844.00	818.90	837.90	824.40	17,482.00
29.09.2024	834.40	820.00	824.40	824.40	4,547.00
30.09.2024	833.60	805.10	824.40	813.00	2,008.00
01.10.2024	824.00	812.20	822.90	814.50	31,660.00
06.10.2024	818.00	805.50	814.50	814.10	2,825.00
07.10.2024	809.50	805.50	814.10	809.20	4,406.00
08.10.2024	809.20	799.10	809.20	807.50	1,890.00
09.10.2024	815.00	798.70	807.50	808.10	7,347.00
10.10.2024	803.20	787.00	808.10	792.20	4,027.00
13.10.2024	805.00	790.00	792.20	790.30	12,676.00
14.10.2024	799.60	792.00	790.30	796.80	3,874.00
15.10.2024	802.00	790.10	796.80	792.60	6,739.00
20.10.2024	805.00	801.50	792.60	804.20	4,223.00
21.10.2024	806.70	804.40	804.20	805.60	3,526.00
22.10.2024	832.00	805.60	805.60	815.60	5,397.00
27.10.2024	841.30	805.00	815.60	826.90	1,481.00
28.10.2024	858.90	839.70	826.90	843.50	6,532.00
29.10.2024	857.10	843.50	843.50	849.50	4,730.00
30.10.2024	881.10	849.50	849.50	864.20	126,652.00
31.10.2024	875.00	864.20	864.20	870.20	21,598.00
03.11.2024	890.20	868.90	870.20	880.60	2,267.00
04.11.2024	897.00	880.60	880.60	893.20	16,393.00
05.11.2024	897.00	884.30	893.20	893.70	3,471.00
06.11.2024	898.00	881.00	893.70	883.30	31,349.00
07.11.2024	898.00	869.00	898.00	871.20	35,467.00
10.11.2024	886.20	871.20	871.20	882.70	25,315.00
11.11.2024	924.00	872.10	882.70	910.90	11,099.00
12.11.2024	924.10	901.00	910.90	922.00	19,393.00
13.11.2024	945.00	931.40	922.00	935.60	9,475.00
14.11.2024	946.70	922.00	935.60	934.10	10,577.00
17.11.2024	948.00	931.00	946.00	946.80	12,299.00
18.11.2024	999.00	938.50	946.80	965.70	20,410.00
19.11.2024	975.00	965.70	965.70	972.40	9,690.00
20.11.2024	997.00	973.00	972.40	975.20	22,236.00
21.11.2024	984.00	973.50	975.20	976.80	23,012.00
24.11.2024	993.80	972.90	976.80	975.80	176,457.00
25.11.2024	992.90	975.80	975.80	975.80	242,500.00
26.11.2024	975.80	970.00	975.80	970.40	11,541.00
27.11.2024	993.90	960.00	970.40	965.80	5,868.00
28.11.2024	992.90	961.90	970.00	990.50	13,126.00
01.12.2024	1,034.00	990.50	990.50	1,021.00	40,382.00
02.12.2024	1,080.00	1,025.00	1,021.00	1,043.00	40,075.00
03.12.2024	1,064.00	1,045.00	1,043.00	1,060.00	21,610.00
04.12.2024	1,090.00	1,060.00	1,060.00	1,084.00	42,776.00
05.12.2024	1,109.00	1,084.00	1,084.00	1,101.00	8,258.00
08.12.2024	1,114.00	1,081.00	1,114.00	1,099.00	10,868.00
09.12.2024	1,118.00	1,078.00	1,099.00	1,110.00	101,165.00
10.12.2024	1,133.00	1,098.00	1,110.00	1,121.00	9,888.00
11.12.2024	1,130.00	1,105.00	1,121.00	1,110.00	10,565.00
12.12.2024	1,126.00	1,110.00	1,110.00	1,113.00	9,440.00
15.12.2024	1,123.00	1,090.00	1,113.00	1,091.00	26,857.00
16.12.2024	1,111.00	1,091.00	1,091.00	1,100.00	10,219.00
17.12.2024	1,119.00	1,100.00	1,100.00	1,103.00	6,485.00
18.12.2024	1,170.00	1,103.00	1,103.00	1,123.00	24,521.00
19.12.2024	1,123.00	1,040.00	1,123.00	1,093.00	10,866.00
22.12.2024	1,104.00	1,086.00	1,093.00	1,101.00	5,745.00
23.12.2024	1,115.00	1,090.00	1,101.00	1,096.00	7,065.00
24.12.2024	1,121.00	1,102.00	1,113.00	1,108.00	6,250.00
25.12.2024	1,123.00	1,101.00	1,108.00	1,105.00	15,182.00
26.12.2024	1,113.00	1,075.00	1,105.00	1,077.00	9,418.00
29.12.2024	1,089.00	1,070.00	1,077.00	1,084.00	5,188.00
30.12.2024	1,095.00	1,060.00	1,084.00	1,090.00	12,189.00
31.12.2024	1,110.00	1,080.00	1,090.00	1,109.00	17,852.00
01.01.2025	1,118.00	1,109.00	1,109.00	1,114.00	2,585.00
02.01.2025	1,131.00	1,115.00	1,114.00	1,126.00	5,171.00
05.01.2025	1,140.00	1,125.00	1,126.00	1,131.00	3,036.00
06.01.2025	1,131.00	1,111.00	1,131.00	1,125.00	304,159.00
07.01.2025	1,136.00	1,122.00	1,125.00	1,122.00	42,162.00
08.01.2025	1,127.00	1,101.00	1,121.00	1,110.00	2,919.00
09.01.2025	1,121.00	1,109.00	1,110.00	1,116.00	18,989.00
12.01.2025	1,116.00	1,011.00	1,116.00	1,023.00	664,464.00
13.01.2025	1,051.00	1,030.00	1,033.00	1,040.00	159,437.00
14.01.2025	1,054.00	1,039.00	1,040.00	1,043.00	39,813.00
15.01.2025	1,055.00	1,023.00	1,043.00	1,044.00	99,656.00
16.01.2025	1,062.00	1,043.00	1,044.00	1,059.00	87,995.00
19.01.2025	1,069.00	1,051.00	1,059.00	1,063.00	22,006.00
20.01.2025	1,067.00	1,053.00	1,063.00	1,061.00	16,376.00
21.01.2025	1,061.00	1,038.00	1,061.00	1,059.00	101,514.00
22.01.2025	1,064.00	1,039.00	1,059.00	1,047.00	164,278.00
23.01.2025	1,049.00	1,040.00	1,047.00	1,046.00	6,280.00
26.01.2025	1,058.00	1,025.00	1,046.00	1,032.00	52,544.00
27.01.2025	1,027.00	1,003.00	1,032.00	1,013.00	251,616.00
28.01.2025	1,024.00	1,007.00	1,013.00	1,013.00	13,844.00
29.01.2025	1,030.00	1,011.00	1,013.00	1,019.00	29,381.00
30.01.2025	1,030.00	1,010.00	1,019.00	1,022.00	19,374.00
02.02.2025	1,034.00	1,019.00	1,022.00	1,028.00	7,554.00
03.02.2025	1,036.00	1,015.00	1,028.00	1,020.00	9,370.00
04.02.2025	1,035.00	1,020.00	1,020.00	1,026.00	24,119.00
05.02.2025	1,036.00	1,026.00	1,026.00	1,035.00	35,895.00
06.02.2025	1,040.00	1,035.00	1,035.00	1,040.00	141,646.00
09.02.2025	1,040.00	1,016.00	1,040.00	1,027.00	15,446.00
10.02.2025	1,035.00	1,000.00	1,027.00	1,010.00	30,767.00
11.02.2025	1,018.00	997.70	1,010.00	1,011.00	12,153.00
12.02.2025	1,011.00	1,000.00	1,011.00	1,009.00	25,037.00
13.02.2025	1,022.00	1,009.00	1,009.00	1,015.00	11,044.00
16.02.2025	1,026.00	998.10	1,015.00	1,002.00	14,431.00
17.02.2025	1,008.00	995.70	1,002.00	999.50	17,379.00
18.02.2025	1,010.00	1,000.00	999.50	1,002.00	16,764.00
19.02.2025	1,015.00	1,001.00	1,002.00	1,008.00	20,310.00
20.02.2025	1,008.00	978.00	1,008.00	979.70	26,857.00
23.02.2025	971.30	953.00	979.70	958.30	6,674.00
24.02.2025	955.90	920.00	958.30	936.70	40,244.00
25.02.2025	938.00	919.40	936.70	934.80	44,062.00
26.02.2025	935.90	923.40	934.80	930.10	4,424.00
27.02.2025	944.00	927.90	930.10	938.60	12,669.00
02.03.2025	939.00	922.30	938.60	933.70	3,526.00
03.03.2025	957.90	930.00	930.00	937.30	2,093.00
04.03.2025	937.30	890.00	937.30	905.30	22,155.00
05.03.2025	920.10	900.00	905.30	908.00	3,539.00
06.03.2025	908.00	890.00	908.00	890.50	7,277.00
09.03.2025	900.00	883.00	890.50	894.20	7,171.00
10.03.2025	909.10	885.00	894.20	891.70	12,128.00
11.03.2025	897.20	871.40	891.70	879.20	5,905.00
12.03.2025	896.80	879.00	879.20	883.10	47,793.00
13.03.2025	890.50	883.10	883.10	890.00	1,727.00
16.03.2025	910.00	900.00	890.00	905.40	3,307.00
17.03.2025	910.00	901.30	910.00	901.60	247,025.00
18.03.2025	901.60	870.20	901.60	888.60	6,678.00
19.03.2025	895.30	860.30	888.60	881.70	11,201.00
20.03.2025	893.90	862.30	881.70	869.40	7,216.00
23.03.2025	852.90	819.00	869.40	835.60	9,369.00
24.03.2025	835.60	819.50	835.60	825.30	17,821.00
25.03.2025	839.50	816.00	825.30	825.00	24,183.00
26.03.2025	850.00	829.00	825.00	843.10	16,699.00
27.03.2025	880.00	843.10	843.10	855.20	6,614.00
30.03.2025	881.50	840.20	840.20	863.10	5,203.00
31.03.2025	863.10	828.40	863.10	839.50	39,629.00
01.04.2025	869.00	839.50	839.50	854.70	4,474.00
02.04.2025	1,000.00	854.70	854.70	926.80	15,461.00
03.04.2025	926.80	914.30	926.80	921.00	4,677.00
06.04.2025	921.00	850.10	921.00	883.60	3,666.00
07.04.2025	924.90	822.40	883.60	877.30	13,177.00
08.04.2025	920.00	879.00	877.30	895.50	2,610.00
09.04.2025	930.00	855.00	906.50	872.00	10,234.00
10.04.2025	914.90	891.00	905.50	894.20	13,050.00
14.04.2025	917.00	900.00	894.20	904.30	6,620.00
15.04.2025	908.60	899.90	904.30	900.50	7,193.00
16.04.2025	900.60	892.10	900.50	900.50	6,632.00
17.04.2025	917.50	890.00	900.50	901.40	10,243.00
20.04.2025	942.10	901.40	901.40	922.50	2,201.00
21.04.2025	922.50	900.10	922.50	918.90	3,515.00
22.04.2025	929.90	887.00	918.90	915.00	1,048.00
23.04.2025	939.90	897.00	915.00	926.30	5,295.00
24.04.2025	941.90	917.00	926.30	919.80	2,456.00
27.04.2025	921.30	899.20	919.80	915.40	3,975.00
28.04.2025	928.90	900.90	915.40	903.50	3,305.00
29.04.2025	913.30	903.50	903.50	905.80	16,977.00
04.05.2025	964.00	899.50	905.80	902.80	4,219.00
05.05.2025	908.70	884.00	902.80	890.30	14,932.00
06.05.2025	894.30	880.00	890.30	880.00	61,118.00
07.05.2025	912.00	880.00	880.00	907.70	10,265.00
08.05.2025	917.90	907.70	907.70	911.00	1,565.00
11.05.2025	920.00	910.10	920.00	912.20	1,342.00
12.05.2025	925.00	911.00	912.20	920.10	22,524.00
13.05.2025	917.90	910.00	920.10	911.80	631.00
14.05.2025	930.00	898.00	911.80	915.10	71,929.00
15.05.2025	928.80	916.00	918.00	917.00	9,482.00
18.05.2025	929.00	916.40	917.00	922.70	24,473.00
19.05.2025	932.00	920.00	922.70	923.50	4,037.00
20.05.2025	950.00	920.00	923.50	935.00	5,637.00
21.05.2025	935.00	917.20	935.00	923.60	3,765.00
22.05.2025	918.00	910.00	912.00	917.00	3,658.00
25.05.2025	927.80	916.80	917.00	918.90	4,217.00
26.05.2025	930.00	910.00	918.90	923.30	12,666.00
27.05.2025	939.90	911.00	923.30	915.50	32,200.00
28.05.2025	939.80	883.10	915.50	905.80	2,679.00
29.05.2025	919.00	905.70	905.80	913.30	2,847.00
03.06.2025	920.00	900.00	913.30	915.70	2,530.00
04.06.2025	915.50	903.90	915.70	905.10	1,030.00
05.06.2025	921.60	911.00	905.10	919.80	4,030.00
08.06.2025	912.30	889.40	919.80	897.80	1,624.00
09.06.2025	916.00	897.80	897.80	910.00	8,970.00
09.06.2025	916.00	897.80	-99.99	916.00	0.00

צרו איתנו קשר *5988