גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 05.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ולוריקס

VELORYX

מניה 1170240 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
02:40	180.8	180.8	180.8	180.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 09:15	205.5	205.5	205.5	205.5	0.00
30.01.2026 09:45	205.5	205.5	-99.99	-99.99	0.00
30.01.2026 10:15	205.5	200	200	200	16,022.00
30.01.2026 10:45	202	176.3	200	185	87,905.00
30.01.2026 11:15	187.5	177.4	184	182.7	84,080.00
30.01.2026 11:45	183.5	177	182.6	183.5	55,387.00
30.01.2026 12:15	184.9	181	183.4	184.9	46,183.00
30.01.2026 12:45	187.9	184.4	184.4	185	54,544.00
30.01.2026 13:15	192	185	185	188	45,351.00
30.01.2026 13:45	190	187	188	188.2	38,416.00
30.01.2026 14:15	188.2	188.2	188.2	188.2	0.00
30.01.2026 14:45	188.2	188.2	188.2	188.2	0.00
30.01.2026 15:15	188.2	188.2	188.2	188.2	0.00
30.01.2026 15:45	188.2	188.2	188.2	188.2	0.00
30.01.2026 16:15	188.2	188.2	188.2	188.2	0.00
30.01.2026 16:45	188.2	188.2	188.2	188.2	0.00
30.01.2026 17:15	188.2	188.2	188.2	188.2	0.00
30.01.2026 17:45	188.2	188.2	188.2	188.2	0.00
02.02.2026 09:45	210	191.5	-99.99	-99.99	0.00
02.02.2026 10:15	210	193	195	195	47,344.00
02.02.2026 10:45	195	180	195	186	72,766.00
02.02.2026 11:15	194.9	188.4	188.4	193.7	22,598.00
02.02.2026 11:45	190	188.4	190	188.9	27,276.00
02.02.2026 12:15	193	192.5	192.5	193	6,018.00
02.02.2026 12:45	193	193	193	193	5,346.00
02.02.2026 13:15	194	193	193	193	32,260.00
02.02.2026 13:45	192.4	192.4	192.4	192.4	18,924.00
02.02.2026 14:15	190	188.4	190	188.4	24,300.00
02.02.2026 14:45	190.7	188.5	189	188.5	10,694.00
02.02.2026 15:15	189.9	188.4	188.4	189.9	25,552.00
02.02.2026 15:45	190.9	189	190.9	190.8	1,540.00
02.02.2026 16:15	191	190.8	190.8	191	5,004.00
02.02.2026 16:45	191	191	191	191	0.00
02.02.2026 17:15	191	191	-99.99	-99.99	0.00
02.02.2026 17:45	191	188.4	189.6	189.6	3,314.00
03.02.2026 09:15	189.6	189.6	189.6	189.6	0.00
03.02.2026 09:45	189.6	189.6	-99.99	-99.99	0.00
03.02.2026 10:15	189.6	189.6	189.6	189.6	6,690.00
03.02.2026 10:45	195	186	195	187	138,343.00
03.02.2026 11:15	184.2	184.2	184.2	184.2	596.00
03.02.2026 11:45	184.2	181.2	184.2	183	38,447.00
03.02.2026 12:15	187	184.9	184.9	187	109,113.00
03.02.2026 12:45	195	187	187	195	12,239.00
03.02.2026 13:15	195	195	195	195	0.00
03.02.2026 13:45	196	196	196	196	11,285.00
03.02.2026 14:15	198	193.1	198	193.1	5,706.00
03.02.2026 14:45	193.1	193.1	193.1	193.1	0.00
03.02.2026 15:15	197	194	195	194	11,668.00
03.02.2026 15:45	194	194	194	194	49,945.00
03.02.2026 16:15	193.1	193.1	193.1	193.1	16,330.00
03.02.2026 16:45	193.1	193.1	193.1	193.1	0.00
03.02.2026 17:15	193.1	193.1	193.1	193.1	0.00
03.02.2026 17:45	194	190.7	190.7	190.7	4,328.00
04.02.2026 09:15	190.7	190.7	190.7	190.7	0.00
04.02.2026 09:45	190.7	190.7	-99.99	-99.99	0.00
04.02.2026 10:15	190.7	187.1	187.1	187.1	4,490.00
04.02.2026 10:45	184	183	184	184	13,093.00
04.02.2026 11:15	183.1	183	183	183	6,112.00
04.02.2026 11:45	183	181.5	183	182	26,282.00
04.02.2026 12:15	185.3	182	185.3	182	5,234.00
04.02.2026 12:45	184	182	182	184	13,653.00
04.02.2026 13:15	184	184	184	184	0.00
04.02.2026 13:45	183.5	182	182	183.5	15,633.00
04.02.2026 14:15	183.5	183.5	183.5	183.5	0.00
04.02.2026 14:45	183.2	182	182.1	182	30,417.00
04.02.2026 15:15	181.4	181.4	181.4	181.4	4,642.00
04.02.2026 15:45	183	181.3	181.3	183	6,367.00
04.02.2026 16:15	183	183	183	183	0.00
04.02.2026 16:45	182	180.7	181	182	11,821.00
04.02.2026 17:15	182	180	182	180	18,891.00
04.02.2026 17:45	180.8	180	180.8	180.8	9,808.00
05.02.2026 09:15	180.8	180.8	180.8	180.8	0.00
05.02.2026 09:45	180.8	180.8	-99.99	-99.99	0.00
05.02.2026 10:15	177.4	177	177.1	177.1	21,437.00
05.02.2026 10:45	195	177.1	177.1	183	33,062.00
05.02.2026 11:15	183	181	183	181	11,493.00
05.02.2026 11:45	180	179	180	179	9,493.00
05.02.2026 12:15	179	173	179	173	15,651.00
05.02.2026 12:45	175.5	173	174.3	173	33,780.00
05.02.2026 13:15	188.8	173	179.5	188.8	20,264.00
05.02.2026 13:45	188.8	182	182.2	185	24,694.00
05.02.2026 14:15	185	185	185	185	0.00
05.02.2026 14:45	181.5	181.5	181.5	181.5	6,686.00
05.02.2026 15:15	181.7	181.7	181.7	181.7	1,595.00
05.02.2026 15:45	181.5	181.5	181.5	181.5	7,770.00
05.02.2026 16:15	181.5	181.5	181.5	181.5	0.00
05.02.2026 16:45	178.1	178	178.1	178.1	8,094.00
05.02.2026 17:15	178.1	178	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.02.2025	224.00	213.00	224.00	214.70	140,390.00
10.02.2025	230.00	222.00	224.00	228.40	437,659.00
11.02.2025	274.00	243.00	247.50	262.20	2,689,755.00
12.02.2025	263.80	225.00	263.80	225.00	1,126,106.00
13.02.2025	237.90	227.40	227.50	230.20	322,140.00
16.02.2025	230.90	215.00	230.20	219.60	300,079.00
17.02.2025	230.70	218.00	219.60	222.10	177,539.00
18.02.2025	231.50	215.00	229.00	227.10	236,061.00
19.02.2025	224.90	214.00	227.10	218.80	339,883.00
20.02.2025	215.00	204.30	214.00	204.90	372,012.00
23.02.2025	220.00	199.90	204.00	204.40	150,154.00
24.02.2025	205.10	196.00	204.40	198.20	153,742.00
25.02.2025	209.00	196.50	198.20	200.70	31,260.00
26.02.2025	206.00	199.00	206.00	200.00	64,633.00
27.02.2025	203.10	194.10	200.00	197.90	72,913.00
02.03.2025	205.90	198.00	200.00	200.40	23,499.00
03.03.2025	204.50	196.50	201.00	200.90	39,620.00
04.03.2025	205.90	185.00	203.90	188.10	60,802.00
05.03.2025	196.40	188.10	188.10	190.90	82,043.00
06.03.2025	199.10	188.10	196.20	195.10	99,349.00
09.03.2025	214.00	201.80	204.60	205.30	207,040.00
10.03.2025	209.50	202.60	209.50	204.20	27,362.00
11.03.2025	205.00	195.60	205.00	198.80	114,966.00
12.03.2025	206.00	200.00	200.00	205.60	27,258.00
13.03.2025	209.00	206.00	206.00	208.40	29,025.00
16.03.2025	214.00	210.00	214.00	213.40	32,615.00
17.03.2025	217.00	211.00	215.00	213.40	57,119.00
18.03.2025	218.00	205.00	218.00	205.50	57,575.00
19.03.2025	205.30	195.00	204.10	197.40	72,064.00
20.03.2025	197.40	183.00	192.00	195.40	180,981.00
23.03.2025	202.00	190.00	197.20	194.90	29,034.00
24.03.2025	198.00	189.00	194.90	194.80	20,104.00
25.03.2025	199.30	194.00	194.80	196.90	1,749.00
26.03.2025	198.00	185.50	196.90	189.40	13,319.00
27.03.2025	222.00	205.30	213.90	209.90	390,005.00
30.03.2025	224.00	206.30	211.00	221.30	188,858.00
31.03.2025	222.00	211.40	221.30	219.80	130,236.00
01.04.2025	239.00	214.00	227.90	231.20	206,141.00
02.04.2025	235.00	224.00	231.00	231.80	79,086.00
03.04.2025	236.80	222.10	231.80	230.00	154,170.00
06.04.2025	222.90	219.00	222.00	220.20	100,132.00
07.04.2025	233.50	202.10	214.00	226.80	198,690.00
08.04.2025	233.00	222.00	233.00	224.50	130,016.00
09.04.2025	227.00	220.10	224.50	224.70	29,637.00
10.04.2025	237.90	204.00	227.00	209.50	461,882.00
14.04.2025	216.90	209.00	213.70	209.60	83,316.00
15.04.2025	210.00	205.00	209.60	208.60	37,306.00
16.04.2025	204.00	201.00	202.00	201.70	24,974.00
17.04.2025	208.80	199.60	201.70	202.40	70,539.00
20.04.2025	211.50	200.00	202.40	204.90	32,200.00
21.04.2025	210.60	198.00	204.90	201.20	57,177.00
22.04.2025	209.80	203.70	201.20	207.60	14,439.00
23.04.2025	216.90	201.30	207.60	210.40	36,973.00
24.04.2025	212.80	208.90	210.40	210.00	34,452.00
27.04.2025	214.50	203.00	210.00	203.60	22,799.00
28.04.2025	208.60	196.00	203.60	198.60	56,493.00
29.04.2025	201.70	198.00	201.60	200.50	9,577.00
04.05.2025	204.90	194.00	200.00	195.50	75,182.00
05.05.2025	197.90	186.50	193.00	193.90	51,843.00
06.05.2025	194.00	189.90	193.90	192.10	31,355.00
07.05.2025	194.00	178.00	185.50	190.10	176,231.00
08.05.2025	198.90	184.00	190.10	185.60	28,946.00
11.05.2025	194.30	185.00	185.60	188.70	7,691.00
12.05.2025	191.20	183.00	186.00	185.00	137,547.00
13.05.2025	184.00	172.00	185.00	175.20	130,102.00
14.05.2025	182.00	171.20	175.20	177.60	57,180.00
15.05.2025	178.80	172.00	172.00	172.70	137,151.00
18.05.2025	177.00	176.00	172.70	176.50	11,351.00
19.05.2025	177.00	171.50	176.50	173.90	23,699.00
20.05.2025	183.40	171.20	173.90	173.40	37,649.00
21.05.2025	172.90	167.20	171.00	169.50	51,456.00
22.05.2025	178.00	165.00	169.50	172.20	59,908.00
25.05.2025	172.20	168.00	172.20	170.20	21,740.00
26.05.2025	170.20	163.80	170.20	167.70	44,138.00
27.05.2025	170.20	163.00	167.70	164.60	20,624.00
28.05.2025	164.50	157.00	164.60	159.60	35,915.00
29.05.2025	160.00	148.40	159.60	150.40	87,783.00
03.06.2025	148.40	136.20	148.40	141.90	95,729.00
04.06.2025	179.20	142.70	142.70	171.80	262,673.00
05.06.2025	188.00	172.00	172.00	180.70	124,037.00
08.06.2025	181.00	170.10	181.00	171.50	89,938.00
09.06.2025	176.70	162.50	172.00	164.50	75,008.00
10.06.2025	167.80	159.00	166.00	163.00	63,501.00
11.06.2025	163.00	154.10	159.90	156.40	77,000.00
12.06.2025	152.70	148.00	156.40	149.50	73,003.00
15.06.2025	165.00	150.00	152.50	163.40	134,057.00
16.06.2025	180.00	155.20	163.40	175.80	87,658.00
17.06.2025	190.90	174.00	175.00	183.10	147,845.00
18.06.2025	200.00	167.00	183.10	169.40	484,287.00
19.06.2025	162.90	150.00	159.00	152.50	609,625.00
22.06.2025	159.50	145.00	152.50	156.20	76,794.00
23.06.2025	168.80	157.30	156.20	165.80	166,803.00
24.06.2025	173.50	165.80	167.10	169.10	69,169.00
25.06.2025	172.20	166.30	169.10	168.10	37,968.00
26.06.2025	168.10	155.00	168.10	159.90	94,339.00
29.06.2025	161.00	150.00	159.90	155.20	77,415.00
30.06.2025	160.00	154.30	158.10	156.60	24,927.00
01.07.2025	166.00	156.60	156.60	160.60	16,422.00
02.07.2025	163.50	153.50	163.00	160.60	28,668.00
03.07.2025	161.00	154.30	160.80	156.60	48,746.00
06.07.2025	178.00	155.00	156.60	174.60	453,582.00
07.07.2025	186.00	170.00	174.60	173.50	234,112.00
08.07.2025	173.50	163.00	173.50	166.20	38,491.00
09.07.2025	183.00	167.00	166.20	179.90	193,669.00
10.07.2025	179.90	179.00	179.90	179.70	24,879.00
13.07.2025	176.30	171.10	176.30	173.00	71,125.00
14.07.2025	173.00	167.00	173.00	169.10	35,219.00
15.07.2025	170.00	162.00	170.00	162.90	51,618.00
16.07.2025	154.90	145.00	154.90	146.30	348,400.00
17.07.2025	148.50	140.00	148.50	140.50	119,961.00
20.07.2025	143.00	138.00	138.00	141.70	107,750.00
21.07.2025	141.60	137.00	141.70	138.50	114,742.00
22.07.2025	138.50	136.00	138.50	136.40	33,900.00
23.07.2025	141.90	133.10	136.40	133.70	129,380.00
24.07.2025	135.00	131.00	133.70	131.80	99,120.00
27.07.2025	133.90	130.50	133.00	131.90	18,227.00
28.07.2025	134.90	129.00	130.00	129.80	119,615.00
29.07.2025	131.30	128.40	130.00	129.00	31,398.00
30.07.2025	129.00	122.10	129.00	123.10	41,240.00
31.07.2025	141.00	123.80	123.80	137.50	97,153.00
04.08.2025	140.00	130.30	140.00	132.80	20,015.00
05.08.2025	133.90	125.00	133.90	127.40	87,609.00
06.08.2025	127.90	127.00	127.40	127.20	21,417.00
07.08.2025	127.30	123.00	127.20	127.20	93,309.00
10.08.2025	130.00	127.30	127.20	129.10	22,114.00
11.08.2025	131.40	123.10	129.10	124.50	56,204.00
12.08.2025	123.40	120.20	122.20	121.00	113,115.00
13.08.2025	120.60	115.50	121.00	120.00	102,601.00
14.08.2025	121.00	115.00	120.00	118.10	140,733.00
17.08.2025	118.10	114.80	118.10	117.00	98,978.00
18.08.2025	117.30	114.90	117.00	115.50	57,816.00
19.08.2025	114.50	110.50	115.50	111.50	78,627.00
20.08.2025	110.50	107.40	111.50	110.10	35,850.00
21.08.2025	111.00	104.10	110.10	107.60	135,511.00
24.08.2025	137.70	107.00	109.00	132.40	246,563.00
25.08.2025	139.00	124.60	130.00	125.50	179,688.00
26.08.2025	125.10	116.80	124.00	125.00	152,666.00
27.08.2025	138.00	122.00	123.00	123.40	319,872.00
28.08.2025	125.00	119.00	124.00	121.00	39,447.00
31.08.2025	119.10	116.00	121.00	117.50	32,216.00
01.09.2025	121.20	115.00	117.50	116.80	50,839.00
02.09.2025	121.00	115.60	116.80	116.90	70,737.00
03.09.2025	124.10	118.00	116.90	120.30	72,857.00
04.09.2025	129.80	116.00	120.30	117.40	59,894.00
07.09.2025	126.40	117.60	117.40	121.30	34,219.00
08.09.2025	120.00	115.80	120.00	117.10	57,824.00
09.09.2025	119.40	115.00	115.10	116.70	86,013.00
10.09.2025	118.40	114.20	116.70	116.40	61,616.00
11.09.2025	117.90	113.00	116.40	115.90	135,941.00
14.09.2025	117.00	112.40	117.00	113.80	25,480.00
15.09.2025	114.30	111.50	112.70	112.20	52,118.00
16.09.2025	111.90	106.00	112.20	109.00	95,184.00
17.09.2025	109.70	105.00	109.70	105.10	85,522.00
18.09.2025	117.00	103.00	103.00	114.60	149,609.00
21.09.2025	131.90	105.50	124.90	107.00	812,412.00
25.09.2025	113.00	98.00	107.00	101.00	537,460.00
28.09.2025	108.70	98.30	101.00	99.50	142,801.00
29.09.2025	101.30	95.10	101.30	95.90	159,011.00
30.09.2025	101.00	95.00	95.90	98.70	36,458.00
05.10.2025	108.70	98.00	103.70	106.90	271,850.00
08.10.2025	119.00	99.00	99.00	117.90	330,188.00
09.10.2025	127.90	118.00	118.00	126.50	420,729.00
12.10.2025	126.20	117.00	124.00	117.80	170,688.00
15.10.2025	125.90	111.20	125.90	113.80	127,017.00
16.10.2025	113.70	101.00	113.80	109.70	128,057.00
19.10.2025	126.00	101.40	109.70	123.40	307,905.00
20.10.2025	133.00	123.40	127.60	128.90	919,062.00
21.10.2025	132.90	117.00	130.00	118.30	456,424.00
22.10.2025	125.00	118.50	120.00	119.80	157,063.00
23.10.2025	126.00	115.00	119.80	117.00	247,221.00
26.10.2025	124.00	115.00	117.00	117.60	119,690.00
27.10.2025	123.30	117.70	119.80	118.20	327,216.00
28.10.2025	121.00	114.00	118.20	115.10	65,903.00
29.10.2025	121.80	106.00	115.10	108.80	497,025.00
30.10.2025	112.80	106.00	108.00	107.30	199,677.00
02.11.2025	108.50	105.00	107.30	106.70	138,191.00
03.11.2025	114.00	103.30	106.70	107.20	199,415.00
04.11.2025	111.80	102.90	107.70	103.10	82,738.00
05.11.2025	102.00	97.40	103.10	98.50	418,321.00
06.11.2025	98.90	93.00	98.50	95.30	125,683.00
09.11.2025	95.00	91.30	95.00	92.50	143,507.00
10.11.2025	101.70	90.10	92.00	97.10	407,074.00
11.11.2025	112.00	94.50	95.30	98.10	631,273.00
12.11.2025	104.20	98.60	98.60	102.70	141,833.00
13.11.2025	106.70	100.10	102.70	101.40	78,117.00
16.11.2025	108.80	97.00	101.40	100.60	111,311.00
17.11.2025	108.90	95.20	108.90	100.20	96,085.00
18.11.2025	104.00	95.10	98.30	100.80	230,477.00
19.11.2025	108.00	101.30	100.80	103.80	15,500.00
20.11.2025	105.80	99.40	103.80	102.80	89,815.00
23.11.2025	103.50	98.30	101.00	99.70	47,400.00
24.11.2025	103.80	98.30	99.70	99.90	42,579.00
25.11.2025	100.00	97.80	100.00	98.30	37,253.00
26.11.2025	103.00	95.90	97.50	97.70	88,205.00
27.11.2025	107.50	96.20	98.00	99.40	109,767.00
30.11.2025	98.00	96.30	96.60	97.70	57,287.00
01.12.2025	99.40	97.20	99.40	98.20	23,095.00
02.12.2025	98.20	93.80	98.20	94.20	201,225.00
03.12.2025	98.90	93.00	94.20	94.90	108,265.00
04.12.2025	98.80	94.00	94.90	94.60	33,499.00
07.12.2025	99.40	92.10	94.60	94.60	48,193.00
08.12.2025	94.80	91.00	94.60	92.60	94,210.00
09.12.2025	97.90	90.10	92.60	96.60	696,008.00
10.12.2025	101.90	95.30	96.20	96.60	231,693.00
11.12.2025	97.00	93.60	96.60	95.50	21,540.00
14.12.2025	93.90	90.00	95.50	90.40	119,125.00
15.12.2025	90.50	84.00	90.40	84.80	311,119.00
16.12.2025	85.00	80.30	84.80	81.70	118,132.00
17.12.2025	91.70	77.50	81.70	88.30	824,336.00
18.12.2025	92.50	86.50	91.00	90.50	301,365.00
21.12.2025	89.50	87.20	90.50	88.60	87,153.00
22.12.2025	96.10	87.60	88.60	93.60	424,942.00
23.12.2025	110.00	94.00	99.00	107.90	1,093,703.00
24.12.2025	113.80	97.10	110.30	100.80	856,389.00
25.12.2025	100.80	92.40	100.80	94.40	340,618.00
28.12.2025	98.70	87.00	96.00	87.30	449,530.00
29.12.2025	87.30	82.70	87.30	83.10	363,755.00
30.12.2025	99.00	89.00	98.00	93.60	1,079,195.00
31.12.2025	101.80	92.00	92.00	100.30	434,256.00
01.01.2026	106.00	100.30	100.30	105.10	400,930.00
05.01.2026	114.00	103.40	109.60	107.70	554,713.00
06.01.2026	112.50	104.90	107.70	111.50	301,673.00
07.01.2026	128.60	111.80	113.60	127.00	627,784.00
08.01.2026	145.90	131.00	131.00	143.80	630,809.00
09.01.2026	170.00	146.20	146.50	163.00	965,695.00
12.01.2026	177.60	152.90	163.00	175.90	936,477.00
13.01.2026	214.40	180.00	180.00	205.70	1,796,634.00
14.01.2026	210.20	167.20	210.00	168.70	1,885,328.00
15.01.2026	179.40	156.50	165.00	176.70	749,681.00
16.01.2026	183.00	166.40	176.70	167.30	261,093.00
19.01.2026	163.40	152.00	162.00	154.20	463,517.00
20.01.2026	197.00	140.80	153.00	197.00	1,800,061.00
21.01.2026	218.00	175.00	195.00	188.00	2,387,617.00
22.01.2026	196.70	183.30	191.50	189.20	271,090.00
23.01.2026	192.70	181.00	189.20	185.90	102,981.00
26.01.2026	194.00	171.30	185.90	176.80	445,794.00
27.01.2026	206.00	165.70	176.80	202.20	1,256,556.00
28.01.2026	229.90	200.00	200.00	227.10	1,643,625.00
29.01.2026	230.00	203.00	227.10	205.50	1,216,994.00
30.01.2026	202.00	176.30	200.00	188.20	400,899.00
02.02.2026	196.00	180.00	195.00	189.60	205,427.00
03.02.2026	198.00	181.20	189.60	190.70	239,901.00
04.02.2026	187.10	180.00	190.70	180.80	127,302.00
05.02.2026	195.00	173.00	177.10	180.00	173,890.00

צרו איתנו קשר *5988