גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 24.04.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית מלרן

MLRN

מניה 1170950 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	890.9	890.9	890.9	890.9	0.00
09:44	890.9	890.9	890.9	890.9	0.00
09:47	890.9	890.9	890.9	890.9	0.00
09:50	890.9	890.9	890.9	890.9	0.00
09:53	890.9	890.9	890.9	890.9	0.00
09:56	890.9	890.9	890.9	890.9	0.00
09:59	890.9	890.9	890.9	890.9	0.00
10:02	890.9	890.9	890.9	890.9	0.00
10:05	890.9	890.9	890.9	890.9	0.00
10:08	890.9	890.9	890.9	890.9	0.00
10:11	890.9	890.9	890.9	890.9	0.00
10:14	890.9	890.9	890.9	890.9	0.00
10:17	890.9	890.9	890.9	890.9	0.00
10:20	890.9	890.9	890.9	890.9	0.00
10:23	890.9	890.9	890.9	890.9	0.00
10:26	890.9	890.9	890.9	890.9	0.00
10:29	890.9	890.9	890.9	890.9	0.00
10:32	890.9	890.9	890.9	890.9	0.00
10:35	890.9	890.9	890.9	890.9	0.00
10:38	890.9	890.9	890.9	890.9	0.00
10:41	890.9	890.9	890.9	890.9	0.00
10:44	890.9	890.9	890.9	890.9	0.00
10:47	890.9	890.9	890.9	890.9	0.00
10:50	890.9	890.9	890.9	890.9	0.00
10:53	890.9	890.9	890.9	890.9	0.00
10:56	890.9	890.9	890.9	890.9	0.00
10:59	890.9	890.9	890.9	890.9	0.00
11:02	890.9	890.9	890.9	890.9	0.00
11:05	890.9	890.9	890.9	890.9	0.00
11:08	890.9	890.9	890.9	890.9	0.00
11:11	890.9	890.9	890.9	890.9	0.00
11:14	890.9	890.9	890.9	890.9	0.00
11:17	890.9	890.9	890.9	890.9	0.00
11:20	890.9	890.9	890.9	890.9	0.00
11:23	890.9	890.9	890.9	890.9	0.00
11:26	890.9	890.9	890.9	890.9	0.00
11:29	890.9	890.9	890.9	890.9	0.00
11:32	890.9	890.9	890.9	890.9	0.00
11:35	890.9	890.9	890.9	890.9	0.00
11:38	890.9	890.9	890.9	890.9	0.00
11:41	890.9	890.9	890.9	890.9	0.00
11:44	890.9	890.9	890.9	890.9	0.00
11:47	890.9	890.9	890.9	890.9	0.00
11:50	890.9	890.9	890.9	890.9	0.00
11:53	890.9	890.9	890.9	890.9	0.00
11:56	890.9	890.9	890.9	890.9	0.00
11:59	890.9	890.9	890.9	890.9	0.00
12:02	890.9	890.9	890.9	890.9	0.00
12:05	890.9	890.9	890.9	890.9	0.00
12:08	890.9	890.9	890.9	890.9	0.00
12:11	890.9	890.9	890.9	890.9	0.00
12:14	890.9	890.9	890.9	890.9	0.00
12:17	890.9	890.9	890.9	890.9	0.00
12:20	890.9	890.9	890.9	890.9	0.00
12:23	890.9	890.9	890.9	890.9	0.00
12:26	890.9	890.9	890.9	890.9	0.00
12:29	890.9	890.9	890.9	890.9	0.00
12:32	890.9	890.9	890.9	890.9	0.00
12:35	890.9	890.9	890.9	890.9	0.00
12:38	890.9	890.9	890.9	890.9	0.00
12:41	890.9	890.9	890.9	890.9	0.00
12:44	890.9	890.9	890.9	890.9	0.00
12:47	890.9	890.9	890.9	890.9	0.00
12:50	890.9	890.9	890.9	890.9	0.00
12:53	890.9	890.9	890.9	890.9	0.00
12:56	890.9	890.9	890.9	890.9	0.00
12:59	890.9	890.9	890.9	890.9	0.00
13:02	890.9	890.9	890.9	890.9	0.00
13:05	890.9	890.9	890.9	890.9	0.00
13:08	890.9	890.9	890.9	890.9	0.00
13:11	890.9	890.9	890.9	890.9	0.00
13:14	890.9	890.9	890.9	890.9	0.00
13:17	890.9	890.9	890.9	890.9	0.00
13:20	890.9	890.9	890.9	890.9	0.00
13:23	890.9	890.9	890.9	890.9	0.00
13:26	890.9	890.9	890.9	890.9	0.00
13:29	890.9	890.9	890.9	890.9	0.00
13:32	890.9	890.9	890.9	890.9	0.00
13:35	890.9	890.9	890.9	890.9	0.00
13:38	890.9	890.9	890.9	890.9	0.00
13:41	890.9	890.9	890.9	890.9	0.00
13:44	890.9	890.9	890.9	890.9	0.00
13:47	890.9	890.9	890.9	890.9	0.00
13:50	890.9	890.9	890.9	890.9	0.00
13:53	890.9	890.9	890.9	890.9	0.00
13:56	890.9	890.9	890.9	890.9	0.00
13:59	890.9	890.9	890.9	890.9	0.00
14:02	890.9	890.9	890.9	890.9	0.00
14:05	890.9	890.9	890.9	890.9	0.00
14:08	890.9	890.9	890.9	890.9	0.00
14:11	890.9	890.9	890.9	890.9	0.00
14:14	890.9	890.9	890.9	890.9	0.00
14:17	890.9	890.9	890.9	890.9	0.00
14:20	890.9	890.9	890.9	890.9	0.00
14:23	890.9	890.9	890.9	890.9	0.00
14:26	890.9	890.9	890.9	890.9	0.00
14:29	890.9	890.9	890.9	890.9	0.00
14:32	890.9	890.9	890.9	890.9	0.00
14:35	890.9	890.9	890.9	890.9	0.00
14:38	890.9	890.9	890.9	890.9	0.00
14:41	890.9	890.9	890.9	890.9	0.00
14:44	890.9	890.9	890.9	890.9	0.00
14:47	890.9	890.9	890.9	890.9	0.00
14:50	890.9	890.9	890.9	890.9	0.00
14:53	890.9	890.9	890.9	890.9	0.00
14:56	890.9	890.9	890.9	890.9	0.00
14:59	890.9	890.9	890.9	890.9	0.00
15:02	890.9	890.9	890.9	890.9	0.00
15:05	890.9	890.9	890.9	890.9	0.00
15:08	890.9	890.9	890.9	890.9	0.00
15:11	890.9	890.9	890.9	890.9	0.00
15:14	890.9	890.9	890.9	890.9	0.00
15:17	890.9	890.9	890.9	890.9	0.00
15:20	890.9	890.9	890.9	890.9	0.00
15:23	890.9	890.9	890.9	890.9	0.00
15:26	890.9	890.9	890.9	890.9	0.00
15:29	890.9	890.9	890.9	890.9	0.00
15:32	890.9	890.9	890.9	890.9	0.00
15:35	890.9	890.9	890.9	890.9	0.00
15:38	890.9	890.9	890.9	890.9	0.00
15:41	890.9	890.9	890.9	890.9	0.00
15:44	890.9	890.9	890.9	890.9	0.00
15:47	890.9	890.9	890.9	890.9	0.00
15:50	890.9	890.9	890.9	890.9	0.00
15:53	890.9	890.9	890.9	890.9	0.00
15:56	890.9	890.9	890.9	890.9	0.00
15:59	890.9	890.9	890.9	890.9	0.00
16:02	890.9	890.9	890.9	890.9	0.00
16:05	890.9	890.9	890.9	890.9	0.00
16:08	890.9	890.9	890.9	890.9	0.00
16:11	890.9	890.9	890.9	890.9	0.00
16:14	890.9	890.9	890.9	890.9	0.00
16:17	890.9	890.9	890.9	890.9	0.00
16:20	890.9	890.9	890.9	890.9	0.00
16:23	890.9	890.9	890.9	890.9	0.00
16:26	890.9	890.9	890.9	890.9	0.00
16:29	890.9	890.9	890.9	890.9	0.00
16:32	890.9	890.9	890.9	890.9	0.00
16:35	890.9	890.9	890.9	890.9	0.00
16:38	890.9	890.9	890.9	890.9	0.00
16:41	890.9	890.9	890.9	890.9	0.00
16:44	890.9	890.9	890.9	890.9	0.00
16:47	890.9	890.9	890.9	890.9	0.00
16:50	890.9	890.9	890.9	890.9	0.00
16:53	890.9	890.9	890.9	890.9	0.00
16:56	890.9	890.9	890.9	890.9	0.00
16:59	890.9	890.9	890.9	890.9	0.00
17:02	890.9	890.9	890.9	890.9	0.00
17:05	890.9	890.9	890.9	890.9	0.00
17:08	890.9	890.9	890.9	890.9	0.00
17:11	890.9	890.9	890.9	890.9	0.00
17:14	890.9	890.9	890.9	890.9	0.00
17:17	890.9	890.9	890.9	890.9	0.00
17:20	890.9	890.9	890.9	890.9	0.00
17:23	890.9	890.9	890.9	890.9	0.00
17:26	890.9	890.9	890.9	890.9	0.00
17:29	890.9	890.9	890.9	890.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.04.2025 09:15	893.3	893.3	893.3	893.3	0.00
20.04.2025 09:45	893.3	893.3	-99.99	-99.99	0.00
20.04.2025 10:15	-99.99	-99.99	-99.99	-99.99	0.00
20.04.2025 10:45	890	890	890	890	2,136.00
20.04.2025 11:15	890	890	890	890	14,542.00
20.04.2025 11:45	890	890	890	890	0.00
20.04.2025 12:15	890	890	890	890	6,265.00
20.04.2025 12:45	890.1	890.1	890.1	890.1	2,029.00
20.04.2025 13:15	890	890	890	890	6,497.00
20.04.2025 13:45	890	890	890	890	0.00
20.04.2025 14:15	890	890	890	890	0.00
20.04.2025 14:45	890	890	890	890	0.00
20.04.2025 15:15	890	890	890	890	0.00
20.04.2025 15:45	890	890	890	890	9,184.00
20.04.2025 16:15	890	890	-99.99	-99.99	0.00
20.04.2025 16:45	-99.99	-99.99	-99.99	-99.99	0.00
20.04.2025 17:15	-99.99	-99.99	-99.99	-99.99	0.00
20.04.2025 17:45	-99.99	-99.99	-99.99	-99.99	0.00
21.04.2025 09:15	890	890	890	890	0.00
21.04.2025 09:45	890	890	-99.99	-99.99	0.00
21.04.2025 10:15	895	895	895	895	993.00
21.04.2025 10:45	890	890	890	890	48,202.00
21.04.2025 11:15	890	890	890	890	10,991.00
21.04.2025 11:45	890	890	890	890	0.00
21.04.2025 12:15	890	890	890	890	329.00
21.04.2025 12:45	890	890	890	890	7,654.00
21.04.2025 13:15	886	886	886	886	39,994.00
21.04.2025 13:45	880	880	880	880	10,005.00
21.04.2025 14:15	880	880	880	880	0.00
21.04.2025 14:45	880	880	880	880	0.00
21.04.2025 15:15	880	880	880	880	0.00
21.04.2025 15:45	880	880	880	880	0.00
21.04.2025 16:15	895	880	895	885	10,189.00
21.04.2025 16:45	885	885	885	885	13,779.00
21.04.2025 17:15	887	887	887	887	9,996.00
21.04.2025 17:45	887.8	880	880	880	976.00
22.04.2025 09:15	887.8	887.8	887.8	887.8	0.00
22.04.2025 09:45	887.8	887.8	-99.99	-99.99	0.00
22.04.2025 10:15	-99.99	-99.99	-99.99	-99.99	0.00
22.04.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
22.04.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
22.04.2025 11:45	896	896	896	896	510.00
22.04.2025 12:15	896	896	896	896	0.00
22.04.2025 12:45	896	896	896	896	1,971.00
22.04.2025 13:15	896	896	896	896	13,475.00
22.04.2025 13:45	896	896	896	896	0.00
22.04.2025 14:15	896	896	896	896	0.00
22.04.2025 14:45	896	896	896	896	0.00
22.04.2025 15:15	896	896	896	896	0.00
22.04.2025 15:45	896	896	896	896	2,535.00
22.04.2025 16:15	896	896	896	896	0.00
22.04.2025 16:45	880	880	880	880	10,560.00
22.04.2025 17:15	880	880	880	880	2,640.00
22.04.2025 17:45	880.3	880.3	-99.99	-99.99	0.00
23.04.2025 09:15	880.3	880.3	880.3	880.3	0.00
23.04.2025 09:45	880.3	880.3	-99.99	-99.99	0.00
23.04.2025 10:15	898	898	-99.99	-99.99	0.00
23.04.2025 10:45	898	898	898	898	3,044.00
23.04.2025 11:15	900	898	899	900	47,538.00
23.04.2025 11:45	900	900	900	900	15,003.00
23.04.2025 12:15	899	899	899	899	8,135.00
23.04.2025 12:45	899	899	899	899	2,391.00
23.04.2025 13:15	899	899	899	899	0.00
23.04.2025 13:45	899	899	899	899	746.00
23.04.2025 14:15	899.7	899	899	899.7	5,494.00
23.04.2025 14:45	899.7	899.7	899.7	899.7	0.00
23.04.2025 15:15	895	890	895	890	54,158.00
23.04.2025 15:45	890	890	890	890	0.00
23.04.2025 16:15	890	890	890	890	0.00
23.04.2025 16:45	890	890	890	890	0.00
23.04.2025 17:15	890	890	890	890	507.00
23.04.2025 17:45	890.9	890.9	-99.99	-99.99	0.00
24.04.2025 09:15	890.9	890.9	890.9	890.9	0.00
24.04.2025 09:45	890.9	890.9	-99.99	-99.99	0.00
24.04.2025 10:15	-99.99	-99.99	-99.99	-99.99	0.00
24.04.2025 10:45	890.9	890.9	-99.99	-99.99	0.00
24.04.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
24.04.2025 11:45	898	898	898	898	1,347.00
24.04.2025 12:15	898	898	898	898	0.00
24.04.2025 12:45	898	898	898	898	0.00
24.04.2025 13:15	898	898	898	898	0.00
24.04.2025 13:45	898	898	898	898	0.00
24.04.2025 14:15	898	898	898	898	0.00
24.04.2025 14:45	897	897	897	897	6,485.00
24.04.2025 15:15	897	897	897	897	0.00
24.04.2025 15:45	897	897	897	897	0.00
24.04.2025 16:15	897	897	897	897	0.00
24.04.2025 16:45	897	897	897	897	0.00
24.04.2025 17:15	890	888	888	890	19,214.00
24.04.2025 17:45	891.4	888	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.04.2024	514.45	506.73	506.73	511.20	3,735.00
01.05.2024	0.00	0.00	511.20	511.20	0.00
02.05.2024	511.66	502.36	511.66	509.43	4,066.00
05.05.2024	509.43	506.92	509.43	509.15	862.00
06.05.2024	517.24	506.64	516.31	514.36	5,402.00
07.05.2024	529.34	518.08	529.34	520.22	4,938.00
08.05.2024	543.29	520.04	522.83	540.59	19,796.00
09.05.2024	551.48	533.99	547.76	545.25	22,034.00
12.05.2024	558.18	557.25	558.18	557.53	939.00
15.05.2024	566.46	552.60	566.46	557.99	5,343.00
16.05.2024	552.50	544.22	557.99	547.29	2,422.00
19.05.2024	551.67	547.29	547.29	547.29	1,308.00
20.05.2024	557.15	502.36	557.15	541.15	10,245.00
21.05.2024	557.25	493.06	557.15	523.57	14,113.00
22.05.2024	542.27	511.85	523.57	522.55	5,102.00
23.05.2024	539.57	479.20	539.57	508.69	25,084.00
26.05.2024	539.57	509.80	511.66	512.59	7,779.00
27.05.2024	539.48	520.97	530.83	530.36	9,349.00
28.05.2024	594.20	536.85	530.36	562.33	25,598.00
29.05.2024	577.18	559.41	562.33	566.93	17,351.00
30.05.2024	577.93	571.64	577.93	569.38	181.00
02.06.2024	577.28	558.47	569.38	562.05	7,506.00
03.06.2024	565.05	556.40	562.05	563.64	213.00
04.06.2024	573.23	529.80	563.64	551.99	3,099.00
05.06.2024	573.52	522.75	554.62	537.60	27,137.00
06.06.2024	563.17	534.87	537.60	553.11	563.00
09.06.2024	552.83	552.83	553.11	552.83	849.00
10.06.2024	555.56	531.30	552.83	552.74	11,094.00
13.06.2024	540.80	540.61	552.74	542.30	287.00
16.06.2024	550.01	512.50	542.30	536.00	4,278.00
17.06.2024	521.81	512.40	521.81	521.62	23,127.00
18.06.2024	538.73	521.62	521.62	521.62	10,110.00
19.06.2024	535.91	504.04	535.91	525.47	1,488.00
20.06.2024	535.72	498.58	535.72	517.10	7,167.00
23.06.2024	526.51	496.14	526.51	512.59	5,333.00
24.06.2024	526.32	487.02	526.32	490.03	6,358.00
25.06.2024	488.80	470.10	490.03	481.47	4,156.00
26.06.2024	488.90	460.79	488.90	476.68	9,854.00
27.06.2024	479.50	461.63	479.50	464.92	13,195.00
30.06.2024	455.99	442.08	464.92	454.68	24,624.00
01.07.2024	454.68	434.37	454.68	453.92	12,403.00
02.07.2024	453.92	451.29	453.92	453.92	10,475.00
03.07.2024	442.17	432.49	453.92	442.08	8,968.00
04.07.2024	456.93	439.82	442.08	447.34	10,707.00
07.07.2024	447.34	447.34	447.34	447.34	23,420.00
08.07.2024	471.79	446.59	471.79	453.74	193,264.00
09.07.2024	476.39	453.74	453.74	469.72	4,338.00
10.07.2024	479.50	470.19	469.72	475.36	2,500.00
11.07.2024	481.28	479.50	479.50	479.50	2,751.00
14.07.2024	481.28	481.28	481.28	480.81	310.00
15.07.2024	481.38	478.37	480.81	481.28	3,290.00
16.07.2024	481.28	479.50	481.28	480.44	4,062.00
17.07.2024	503.00	481.38	481.38	494.35	18,035.00
18.07.2024	516.16	503.00	494.35	508.08	10,164.00
21.07.2024	516.16	516.16	508.08	512.03	200.00
22.07.2024	537.69	516.16	516.16	527.35	29,575.00
23.07.2024	533.93	529.99	527.35	533.84	692.00
24.07.2024	563.17	534.03	533.84	558.66	13,735.00
25.07.2024	550.01	549.92	558.66	549.92	450.00
28.07.2024	540.52	540.52	549.92	546.25	160.00
29.07.2024	550.01	545.69	550.01	549.17	647.00
30.07.2024	0.00	0.00	549.17	549.17	0.00
31.07.2024	0.00	0.00	549.17	549.17	0.00
01.08.2024	549.07	526.51	549.17	542.40	1,280.00
04.08.2024	542.40	527.45	542.40	530.64	269.00
05.08.2024	0.00	0.00	530.64	530.64	0.00
06.08.2024	548.04	509.58	530.64	526.69	1,899.00
07.08.2024	545.40	535.72	545.40	538.92	620.00
08.08.2024	547.19	526.51	538.92	541.74	953.00
11.08.2024	546.25	546.25	541.74	546.25	344.00
12.08.2024	546.25	546.25	546.25	546.25	1.00
14.08.2024	538.64	538.64	546.25	538.64	343.00
15.08.2024	535.91	488.90	521.81	524.06	28,270.00
18.08.2024	526.51	526.51	524.06	526.51	2,000.00
19.08.2024	532.05	532.05	526.51	529.80	200.00
20.08.2024	535.91	529.80	529.80	533.37	201.00
21.08.2024	533.37	526.79	533.37	532.71	44.00
22.08.2024	527.11	526.16	532.71	528.06	270.00
25.08.2024	528.53	527.11	527.11	527.20	8,442.00
26.08.2024	0.00	0.00	527.20	527.20	0.00
27.08.2024	528.53	527.11	527.20	527.20	0.00
28.08.2024	519.51	514.76	527.20	517.52	5,080.00
29.08.2024	517.52	512.86	517.52	516.38	1,776.00
01.09.2024	515.81	515.71	516.38	515.71	10,925.00
02.09.2024	521.41	515.71	521.41	518.37	1,574.00
03.09.2024	521.41	521.22	518.37	521.41	1,284.00
04.09.2024	522.36	522.07	522.36	522.36	5,745.00
05.09.2024	522.83	517.61	522.36	520.84	2,580.00
08.09.2024	0.00	0.00	520.84	520.84	0.00
09.09.2024	524.26	520.84	520.84	523.59	3,340.00
10.09.2024	526.92	524.26	523.59	525.49	1,270.00
11.09.2024	526.92	526.92	525.49	526.63	300.00
12.09.2024	522.36	512.86	526.63	518.85	942.00
15.09.2024	522.26	522.17	518.85	521.50	290.00
16.09.2024	521.41	521.41	521.50	521.41	2,185.00
17.09.2024	0.00	0.00	521.41	521.41	0.00
18.09.2024	515.71	515.71	521.41	520.94	30.00
19.09.2024	520.94	498.71	520.94	513.62	2,444.00
22.09.2024	501.47	501.37	513.62	501.47	9,459.00
23.09.2024	516.95	503.36	501.47	511.63	1,329.00
24.09.2024	0.00	0.00	511.63	511.63	0.00
25.09.2024	550.85	512.67	511.63	531.95	52,935.00
26.09.2024	580.29	541.54	531.95	574.41	35,250.00
29.09.2024	615.43	585.04	603.09	588.37	30,327.00
30.09.2024	603.09	569.85	603.09	603.09	25,262.00
01.10.2024	612.59	584.09	603.09	597.86	5,902.00
06.10.2024	607.84	607.84	607.84	603.66	180.00
07.10.2024	612.59	602.99	603.66	605.08	5,000.00
08.10.2024	607.84	602.80	607.74	605.18	5,101.00
09.10.2024	652.19	604.61	605.18	624.93	21,892.00
10.10.2024	659.12	608.12	624.93	624.46	11,996.00
13.10.2024	624.93	603.09	624.46	615.72	934.00
14.10.2024	623.89	614.48	615.72	622.18	608.00
15.10.2024	612.59	612.59	622.18	616.00	200.00
20.10.2024	0.00	0.00	616.00	616.00	0.00
21.10.2024	615.43	607.84	615.43	608.22	1,050.00
22.10.2024	612.49	607.74	608.22	608.41	7,051.00
27.10.2024	617.33	604.99	617.33	615.24	556.00
28.10.2024	604.99	604.99	615.24	604.99	4,905.00
29.10.2024	624.93	598.34	604.99	610.97	20,729.00
30.10.2024	624.93	593.59	610.97	603.94	6,848.00
31.10.2024	627.78	604.04	603.94	611.16	4,363.00
03.11.2024	626.83	617.33	611.16	619.23	2,261.00
04.11.2024	628.73	628.73	619.23	628.73	3,976.00
05.11.2024	0.00	0.00	628.73	628.73	0.00
06.11.2024	0.00	0.00	628.73	628.73	0.00
07.11.2024	629.68	628.73	628.73	628.92	7,550.00
10.11.2024	643.93	626.83	628.92	631.77	12,117.00
11.11.2024	637.28	637.28	631.77	634.43	150.00
12.11.2024	641.84	634.43	634.43	641.46	3,732.00
13.11.2024	645.83	634.43	641.46	638.80	2,637.00
14.11.2024	664.82	636.33	645.83	643.64	95,834.00
17.11.2024	643.93	611.64	643.64	627.21	16,238.00
18.11.2024	630.63	630.63	627.21	630.63	1,200.00
19.11.2024	655.32	630.63	630.63	650.10	18,440.00
20.11.2024	655.32	650.10	650.10	654.37	3,657.00
21.11.2024	666.16	654.37	654.37	663.00	273.00
24.11.2024	661.37	651.79	663.00	657.54	203.00
25.11.2024	735.18	656.58	656.58	682.08	21,237.00
26.11.2024	701.53	623.99	682.08	670.48	32,488.00
27.11.2024	701.63	651.79	670.48	673.07	8,644.00
28.11.2024	704.50	670.86	672.39	690.03	4,014.00
01.12.2024	717.92	680.64	714.57	710.16	4,877.00
02.12.2024	716.96	704.50	710.16	712.27	6,274.00
03.12.2024	712.17	711.60	712.27	712.17	1,010.00
04.12.2024	714.09	699.71	711.50	701.44	14,422.00
05.12.2024	709.30	699.71	701.44	702.68	6,125.00
08.12.2024	702.68	699.71	702.68	699.71	8,213.00
09.12.2024	699.71	699.71	699.71	699.71	586.00
10.12.2024	699.71	699.71	699.71	699.71	1,327.00
11.12.2024	709.30	709.30	699.71	704.89	150.00
12.12.2024	704.50	687.25	704.89	696.17	3,590.00
15.12.2024	708.34	696.17	696.17	700.00	4,105.00
16.12.2024	708.34	703.93	700.00	704.70	1,794.00
17.12.2024	0.00	0.00	704.70	704.70	0.00
18.12.2024	708.34	699.71	704.70	704.98	829.00
19.12.2024	708.34	671.15	704.98	682.08	10,832.00
22.12.2024	685.33	670.96	670.96	673.83	27,476.00
23.12.2024	690.03	670.96	673.83	688.11	23,625.00
24.12.2024	708.24	681.50	688.11	682.94	21,156.00
25.12.2024	699.71	623.99	682.94	699.23	29,793.00
26.12.2024	699.71	680.73	699.23	694.54	9,327.00
29.12.2024	703.55	656.29	694.54	694.34	12,489.00
30.12.2024	703.26	694.92	694.34	699.04	14,179.00
31.12.2024	707.38	697.79	699.04	704.60	6,779.00
01.01.2025	716.96	678.62	704.60	712.84	31,192.00
02.01.2025	744.76	709.30	712.84	739.78	64,283.00
05.01.2025	757.22	737.96	739.78	746.58	104,564.00
06.01.2025	762.49	746.58	746.58	760.00	25,256.00
07.01.2025	766.81	728.56	728.56	766.62	5,267.00
08.01.2025	765.85	755.21	766.62	758.85	440.00
09.01.2025	766.71	747.45	758.85	748.69	6,172.00
12.01.2025	757.22	737.96	748.69	740.26	4,115.00
13.01.2025	757.22	742.84	740.26	753.48	4,784.00
14.01.2025	757.22	747.64	753.48	752.91	10,884.00
15.01.2025	762.01	752.43	752.91	758.08	17,171.00
16.01.2025	769.68	762.01	758.08	763.84	11,961.00
19.01.2025	773.52	766.81	763.84	770.35	3,496.00
20.01.2025	781.18	773.52	770.35	777.73	2,968.00
21.01.2025	791.44	776.97	776.97	785.98	3,790.00
22.01.2025	785.98	785.98	785.98	785.98	1.00
23.01.2025	785.98	785.98	785.98	785.98	2,200.00
26.01.2025	0.00	0.00	785.98	785.98	0.00
27.01.2025	0.00	0.00	785.98	785.98	0.00
28.01.2025	0.00	0.00	785.98	785.98	0.00
29.01.2025	0.00	0.00	785.98	785.98	0.00
30.01.2025	785.02	785.02	785.98	785.11	255.00
02.02.2025	785.98	766.81	785.11	776.97	1,610.00
03.02.2025	765.85	709.30	776.97	744.47	17,011.00
04.02.2025	770.64	766.81	744.47	768.72	300.00
05.02.2025	774.48	738.05	768.72	740.35	7,111.00
06.02.2025	766.81	765.85	740.35	766.71	6,461.00
09.02.2025	766.62	766.62	766.71	766.62	156.00
10.02.2025	776.39	766.62	766.62	775.91	8,111.00
11.02.2025	0.00	0.00	775.91	775.91	0.00
12.02.2025	784.06	765.75	784.06	776.10	5,545.00
13.02.2025	776.10	774.48	776.10	774.67	4,500.00
16.02.2025	770.45	762.01	774.67	765.37	6,000.00
17.02.2025	783.10	783.10	765.37	776.49	150.00
18.02.2025	776.49	776.49	776.49	776.49	6,762.00
19.02.2025	784.06	783.96	776.49	784.06	2,722.00
20.02.2025	785.98	785.98	784.06	785.50	180.00
23.02.2025	0.00	0.00	785.50	785.50	0.00
24.02.2025	785.98	785.98	785.50	785.98	1,658.00
25.02.2025	803.23	785.98	785.98	790.10	3,191.00
26.02.2025	803.23	794.03	790.10	799.49	180.00
27.02.2025	802.27	802.27	799.49	802.27	597.00
02.03.2025	906.75	836.97	802.27	869.46	2,876.00
03.03.2025	870.33	795.56	869.46	849.91	3,085.00
04.03.2025	870.33	819.53	849.91	845.88	2,631.00
05.03.2025	870.33	833.90	845.88	851.54	10,994.00
06.03.2025	869.37	869.37	851.54	869.37	500.00
09.03.2025	870.33	867.45	870.33	867.93	4,432.00
10.03.2025	883.75	827.19	867.93	855.76	12,897.00
11.03.2025	853.07	830.07	855.76	848.76	616.00
12.03.2025	861.70	861.70	848.76	861.70	250.00
13.03.2025	862.66	861.70	861.70	861.89	4,068.00
16.03.2025	864.58	861.89	861.89	864.00	1,082.00
17.03.2025	926.00	873.00	864.00	882.50	29,091.00
18.03.2025	905.00	903.00	905.00	903.20	2,406.00
19.03.2025	908.00	907.90	908.00	908.00	2,656.00
20.03.2025	905.00	899.00	908.00	901.00	827.00
23.03.2025	907.90	856.00	907.90	880.30	909.00
24.03.2025	899.00	898.00	880.30	898.10	2,266.00
25.03.2025	908.00	862.20	908.00	898.80	4,608.00
26.03.2025	907.00	907.00	907.00	898.80	1.00
27.03.2025	890.00	853.90	890.00	888.20	3,370.00
30.03.2025	889.00	880.00	888.20	888.20	3,042.00
31.03.2025	870.00	870.00	888.20	884.90	42.00
01.04.2025	899.90	899.90	884.90	894.70	151.00
02.04.2025	920.00	909.50	894.70	910.60	1,551.00
03.04.2025	899.00	880.00	910.60	896.70	311.00
06.04.2025	890.00	830.00	896.70	838.50	30,690.00
07.04.2025	834.00	760.50	822.00	799.20	44,623.00
08.04.2025	833.90	799.20	799.20	816.00	17,116.00
09.04.2025	816.00	754.80	816.00	798.90	10,694.00
10.04.2025	864.00	798.90	798.90	856.00	45,457.00
14.04.2025	886.00	857.00	856.00	867.80	11,909.00
15.04.2025	897.80	867.80	867.80	889.70	1,072.00
16.04.2025	893.00	889.60	893.00	890.80	4,445.00
17.04.2025	897.00	891.00	890.80	893.30	7,711.00
20.04.2025	890.10	890.00	893.30	890.00	6,539.00
21.04.2025	895.00	880.00	895.00	887.80	22,746.00
22.04.2025	896.00	880.00	887.80	880.30	8,380.00
23.04.2025	900.00	890.00	898.00	890.90	20,132.00
24.04.2025	898.00	888.00	890.90	891.40	3,123.00

צרו איתנו קשר *5988