גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אייס קמעונאות > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.10.2021

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית אייס קמעונאות

ACE RETAIL

מניה 1171669 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי ב

--

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
03:38	1836	1836	1836	1836	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.10.2021 09:15	1867	1867	1867	1867	0.00
18.10.2021 09:45	1867	1867	-99.99	-99.99	0.00
18.10.2021 10:15	1867	1867	-99.99	-99.99	0.00
18.10.2021 10:45	-99.99	-99.99	-99.99	-99.99	0.00
18.10.2021 11:15	-99.99	-99.99	-99.99	-99.99	0.00
18.10.2021 11:45	1853	1853	1853	1853	2,353.00
18.10.2021 12:15	1853	1853	1853	1853	0.00
18.10.2021 12:45	1853	1853	1853	1853	0.00
18.10.2021 13:15	1853	1853	1853	1853	0.00
18.10.2021 13:45	1853	1853	1853	1853	0.00
18.10.2021 14:15	1853	1853	1853	1853	0.00
18.10.2021 14:45	1853	1853	1853	1853	0.00
18.10.2021 15:15	1853	1853	1853	1853	0.00
18.10.2021 15:45	1853	1853	1853	1853	0.00
18.10.2021 16:15	1853	1853	1853	1853	0.00
18.10.2021 16:45	1853	1853	1853	1853	0.00
18.10.2021 17:15	1853	1853	-99.99	-99.99	0.00
18.10.2021 17:45	1867	1853	1853	1853	5,836.00
19.10.2021 09:15	1853	1853	1853	1853	0.00
19.10.2021 09:45	1853	1853	-99.99	-99.99	0.00
19.10.2021 10:15	1853	1847	1847	1847	4,986.00
19.10.2021 10:45	1847	1847	1847	1847	0.00
19.10.2021 11:15	1847	1847	1847	1847	0.00
19.10.2021 11:45	1847	1847	1847	1847	166.00
19.10.2021 12:15	1847	1847	1847	1847	0.00
19.10.2021 12:45	1847	1847	1847	1847	0.00
19.10.2021 13:15	1847	1847	1847	1847	0.00
19.10.2021 13:45	1847	1847	1847	1847	0.00
19.10.2021 14:15	1847	1847	1847	1847	0.00
19.10.2021 14:45	1847	1847	1847	1847	0.00
19.10.2021 15:15	1847	1847	1847	1847	0.00
19.10.2021 15:45	1847	1847	1847	1847	0.00
19.10.2021 16:15	1847	1847	1847	1847	0.00
19.10.2021 16:45	1847	1847	1847	1847	0.00
19.10.2021 17:15	1860	1860	1860	1860	23,305.00
19.10.2021 17:45	1853	1820	1820	1853	26,714.00
20.10.2021 09:15	1853	1853	1853	1853	0.00
20.10.2021 09:45	1853	1853	-99.99	-99.99	0.00
20.10.2021 10:15	1853	1853	-99.99	-99.99	0.00
20.10.2021 10:45	1853	1853	1853	1853	18.00
20.10.2021 11:15	1853	1853	1853	1853	0.00
20.10.2021 11:45	1853	1853	1853	1853	0.00
20.10.2021 12:15	1853	1853	1853	1853	0.00
20.10.2021 12:45	1853	1853	1853	1853	0.00
20.10.2021 13:15	1853	1853	1853	1853	0.00
20.10.2021 13:45	1853	1853	1853	1853	0.00
20.10.2021 14:15	1853	1853	1853	1853	0.00
20.10.2021 14:45	1853	1853	1853	1853	0.00
20.10.2021 15:15	1853	1853	1853	1853	0.00
20.10.2021 15:45	1853	1853	1853	1853	0.00
20.10.2021 16:15	1853	1853	1853	1853	0.00
20.10.2021 16:45	1853	1853	1853	1853	0.00
20.10.2021 17:15	1853	1853	1853	1853	0.00
20.10.2021 17:45	1836	1836	1836	1836	2,772.00
21.10.2021 09:15	1836	1836	1836	1836	0.00
21.10.2021 09:45	1836	1836	-99.99	-99.99	0.00
21.10.2021 10:15	1836	1836	-99.99	-99.99	0.00
21.10.2021 10:45	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 11:15	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 11:45	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 12:15	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 12:45	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 13:15	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 13:45	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 14:15	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 14:45	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 15:15	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 15:45	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 16:15	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 16:45	-99.99	-99.99	-99.99	-99.99	0.00
21.10.2021 17:15	1837	1837	-99.99	-99.99	0.00
21.10.2021 17:45	1837	1836	1836	1836	2,845.00
24.10.2021 09:15	1836	1836	1836	1836	0.00
24.10.2021 09:45	1836	1836	-99.99	-99.99	0.00
24.10.2021 10:15	1836	1836	-99.99	-99.99	0.00
24.10.2021 10:45	-99.99	-99.99	-99.99	-99.99	0.00
24.10.2021 11:15	-99.99	-99.99	-99.99	-99.99	0.00
24.10.2021 11:45	-99.99	-99.99	-99.99	-99.99	0.00
24.10.2021 12:15	-99.99	-99.99	-99.99	-99.99	0.00
24.10.2021 12:45	-99.99	-99.99	-99.99	-99.99	0.00
24.10.2021 13:15	1837	1837	1837	1837	3,012.00
24.10.2021 13:45	1837	1837	1837	1837	0.00
24.10.2021 14:15	1837	1837	1837	1837	0.00
24.10.2021 14:45	1837	1837	1837	1837	0.00
24.10.2021 15:15	1837	1837	1837	1837	0.00
24.10.2021 15:45	1935	1837	-99.99	-99.99	0.00
24.10.2021 16:15	1837	1837	1837	1837	3,582.00
24.10.2021 16:45	1837	1837	1837	1837	0.00
24.10.2021 17:15	1837	1837	1837	1837	0.00
24.10.2021 17:45	1837	1837	1837	1837	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.01.2021	2,162.49	1,936.84	2,160.61	1,965.05	58,924.00
14.01.2021	2,022.40	1,964.11	2,022.40	1,970.69	35,070.00
17.01.2021	1,965.05	1,937.78	1,970.69	1,963.17	1,420.00
18.01.2021	1,965.05	1,891.71	1,963.17	1,940.60	2,191.00
19.01.2021	1,927.44	1,927.44	1,940.60	1,927.44	100.00
20.01.2021	1,903.93	1,901.11	1,927.44	1,902.05	601.00
21.01.2021	1,901.11	1,880.43	1,902.05	1,886.07	702.00
24.01.2021	1,925.56	1,922.74	1,886.07	1,923.68	1,225.00
25.01.2021	1,981.03	1,926.50	1,923.68	1,934.02	1,322.00
26.01.2021	1,962.23	1,880.43	1,934.02	1,895.47	590.00
27.01.2021	1,892.65	1,880.43	1,895.47	1,881.37	2,555.00
28.01.2021	1,926.50	1,861.62	1,881.37	1,865.38	5,715.00
31.01.2021	1,790.65	1,790.65	1,865.38	1,790.65	363.00
01.02.2021	1,793.60	1,779.83	1,790.65	1,789.67	16,800.00
02.02.2021	1,720.83	1,711.00	1,789.67	1,719.85	11,110.00
03.02.2021	1,774.92	1,617.58	1,719.85	1,694.28	14,650.00
04.02.2021	1,727.72	1,725.75	1,694.28	1,727.72	3,696.00
07.02.2021	1,804.42	1,676.58	1,727.72	1,725.75	774.00
08.02.2021	1,720.83	1,720.83	1,725.75	1,720.83	1,429.00
09.02.2021	1,720.83	1,720.83	1,720.83	1,720.83	2,867.00
10.02.2021	1,770.00	1,720.83	1,720.83	1,752.30	682.00
11.02.2021	0.00	0.00	1,752.30	1,752.30	0.00
14.02.2021	1,770.00	1,770.00	1,752.30	1,770.00	1,388.00
15.02.2021	0.00	0.00	1,770.00	1,770.00	0.00
16.02.2021	0.00	0.00	1,770.00	1,770.00	0.00
17.02.2021	1,750.33	1,730.67	1,770.00	1,739.52	7,405.00
18.02.2021	1,866.37	1,770.00	1,866.37	1,772.95	1,324.00
21.02.2021	1,772.95	1,772.95	1,772.95	1,772.95	3,000.00
22.02.2021	1,755.25	1,720.83	1,772.95	1,755.25	4,000.00
23.02.2021	1,720.83	1,720.83	1,755.25	1,720.83	110.00
24.02.2021	1,760.17	1,669.70	1,720.83	1,706.08	2,590.00
25.02.2021	1,706.08	1,654.95	1,706.08	1,704.12	11,226.00
28.02.2021	0.00	0.00	1,704.12	1,704.12	0.00
01.03.2021	1,704.12	1,669.70	1,704.12	1,687.40	32,584.00
02.03.2021	1,684.45	1,684.45	1,687.40	1,685.43	77.00
03.03.2021	1,687.40	1,671.67	1,685.43	1,682.48	750.00
04.03.2021	1,671.67	1,573.33	1,682.48	1,585.13	14,502.00
07.03.2021	1,632.33	1,585.13	1,585.13	1,586.12	0.00
08.03.2021	0.00	0.00	1,586.12	1,586.12	0.00
09.03.2021	1,665.77	1,623.48	1,624.47	1,638.23	590.00
10.03.2021	1,638.23	1,638.23	1,638.23	1,638.23	120.00
11.03.2021	1,683.47	1,606.77	1,638.23	1,645.12	240.00
14.03.2021	1,693.30	1,645.12	1,645.12	1,693.30	12,855.00
15.03.2021	1,693.30	1,692.32	1,693.30	1,692.32	12,994.00
16.03.2021	1,947.00	1,802.45	1,862.43	1,806.38	46,140.00
17.03.2021	1,819.17	1,693.30	1,806.38	1,775.90	21,923.00
18.03.2021	1,828.02	1,765.08	1,775.90	1,772.95	15,889.00
21.03.2021	1,771.97	1,730.67	1,772.95	1,744.43	8,241.00
22.03.2021	1,769.02	1,708.05	1,744.43	1,734.60	13,088.00
24.03.2021	1,768.03	1,724.77	1,734.60	1,733.62	13,613.00
25.03.2021	1,733.62	1,637.25	1,733.62	1,662.82	40,746.00
29.03.2021	1,687.40	1,650.03	1,671.67	1,658.88	21,409.00
30.03.2021	1,652.00	1,652.00	1,658.88	1,652.00	3,714.00
31.03.2021	1,679.53	1,632.33	1,652.00	1,645.12	9,915.00
01.04.2021	1,652.00	1,642.17	1,645.12	1,642.17	9,508.00
04.04.2021	1,689.37	1,671.67	1,642.17	1,682.48	14,754.00
05.04.2021	1,732.63	1,632.33	1,682.48	1,632.33	81,688.00
06.04.2021	1,671.67	1,626.43	1,632.33	1,666.75	4,290.00
07.04.2021	1,711.00	1,652.00	1,666.75	1,652.98	8,716.00
08.04.2021	1,685.43	1,622.50	1,652.98	1,653.97	12,758.00
11.04.2021	1,671.67	1,671.67	1,653.97	1,671.67	6,930.00
12.04.2021	1,671.67	1,671.67	1,671.67	1,671.67	160.00
13.04.2021	1,701.17	1,671.67	1,671.67	1,672.65	3,460.00
18.04.2021	1,691.33	1,663.80	1,672.65	1,689.37	13,822.00
19.04.2021	1,700.18	1,672.65	1,689.37	1,674.62	11,531.00
20.04.2021	1,700.18	1,681.50	1,674.62	1,700.18	5,355.00
21.04.2021	1,711.00	1,676.58	1,700.18	1,685.43	8,297.00
22.04.2021	1,671.67	1,655.93	1,685.43	1,669.70	1,556.00
25.04.2021	1,706.08	1,694.28	1,669.70	1,696.25	153.00
26.04.2021	1,707.07	1,654.95	1,696.25	1,676.58	1,076.00
27.04.2021	1,698.22	1,654.95	1,676.58	1,664.78	656.00
28.04.2021	1,665.77	1,664.78	1,664.78	1,665.77	559.00
29.04.2021	1,665.77	1,648.07	1,665.77	1,659.87	4,041.00
02.05.2021	1,661.83	1,660.85	1,659.87	1,661.83	2,353.00
03.05.2021	1,711.00	1,683.47	1,661.83	1,701.17	15,053.00
04.05.2021	1,833.92	1,712.97	1,701.17	1,819.17	23,371.00
05.05.2021	1,938.15	1,823.10	1,819.17	1,907.67	7,801.00
06.05.2021	1,956.83	1,796.55	1,907.67	1,956.83	109,808.00
09.05.2021	1,968.63	1,952.90	1,956.83	1,963.72	14,028.00
10.05.2021	1,999.12	1,963.72	1,963.72	1,995.18	10,073.00
11.05.2021	2,016.82	1,970.60	2,016.82	1,976.50	11,355.00
12.05.2021	1,977.48	1,974.53	1,976.50	1,977.48	3,475.00
13.05.2021	2,071.88	1,973.55	1,977.48	2,035.50	9,522.00
18.05.2021	2,077.78	2,005.02	2,035.50	2,013.87	10,589.00
19.05.2021	2,079.75	2,057.13	2,013.87	2,073.85	19,414.00
20.05.2021	2,119.08	2,073.85	2,073.85	2,081.72	7,209.00
23.05.2021	2,123.02	2,081.72	2,081.72	2,114.17	1,332.00
24.05.2021	2,158.42	2,114.17	2,114.17	2,141.70	8,306.00
25.05.2021	2,161.37	2,141.70	2,141.70	2,147.60	1,612.00
26.05.2021	2,161.37	2,142.68	2,147.60	2,150.55	1,044.00
27.05.2021	2,151.53	2,104.33	2,150.55	2,127.93	3,593.00
30.05.2021	2,132.85	2,081.72	2,127.93	2,124.00	3,117.00
31.05.2021	2,120.00	2,104.00	2,124.00	2,111.00	2,774.00
01.06.2021	2,129.00	2,115.00	2,111.00	2,121.00	2,114.00
02.06.2021	2,130.00	2,001.00	2,121.00	2,114.00	5,162.00
03.06.2021	2,170.00	2,125.00	2,114.00	2,170.00	7,616.00
06.06.2021	2,190.00	2,130.00	2,170.00	2,164.00	1,327.00
07.06.2021	2,181.00	2,112.00	2,181.00	2,157.00	1,926.00
08.06.2021	2,158.00	2,148.00	2,157.00	2,152.00	1,795.00
09.06.2021	2,175.00	2,152.00	2,152.00	2,165.00	1,090.00
10.06.2021	2,189.00	2,165.00	2,165.00	2,180.00	580.00
13.06.2021	2,180.00	2,162.00	2,180.00	2,171.00	925.00
14.06.2021	2,171.00	2,151.00	2,171.00	2,164.00	1,559.00
15.06.2021	2,130.00	2,030.00	2,110.00	2,104.00	7,474.00
16.06.2021	2,153.00	2,153.00	2,104.00	2,153.00	856.00
17.06.2021	2,153.00	2,063.00	2,153.00	2,097.00	6,532.00
20.06.2021	2,085.00	2,028.00	2,097.00	2,085.00	9,019.00
21.06.2021	2,084.00	2,005.00	2,085.00	2,031.00	6,310.00
22.06.2021	2,079.00	2,007.00	2,078.00	2,068.00	1,277.00
23.06.2021	2,114.00	2,026.00	2,068.00	2,081.00	835.00
24.06.2021	2,110.00	2,110.00	2,081.00	2,110.00	430.00
27.06.2021	2,110.00	2,110.00	2,110.00	2,110.00	212.00
28.06.2021	2,110.00	2,051.00	2,110.00	2,110.00	2,005.00
29.06.2021	2,111.00	2,110.00	2,110.00	2,110.00	491.00
30.06.2021	2,110.00	2,048.00	2,110.00	2,088.00	710.00
01.07.2021	2,100.00	2,055.00	2,088.00	2,068.00	1,629.00
04.07.2021	2,061.00	2,060.00	2,068.00	2,060.00	1,544.00
05.07.2021	2,060.00	1,958.00	2,060.00	1,961.00	143.00
06.07.2021	1,999.00	1,912.00	1,961.00	1,912.00	7,164.00
07.07.2021	1,978.00	1,911.00	1,912.00	1,951.00	700.00
08.07.2021	1,950.00	1,921.00	1,950.00	1,946.00	1,808.00
11.07.2021	2,013.00	1,946.00	1,946.00	1,982.00	871.00
12.07.2021	1,974.00	1,956.00	1,982.00	1,962.00	2,087.00
13.07.2021	1,992.00	1,876.00	1,962.00	1,922.00	873.00
14.07.2021	1,960.00	1,921.00	1,922.00	1,935.00	975.00
15.07.2021	1,952.00	1,910.00	1,935.00	1,920.00	1,534.00
19.07.2021	1,887.00	1,848.00	1,920.00	1,858.00	16,419.00
20.07.2021	1,861.00	1,802.00	1,855.00	1,841.00	12,552.00
21.07.2021	1,875.00	1,842.00	1,841.00	1,870.00	4,437.00
22.07.2021	1,876.00	1,843.00	1,870.00	1,861.00	1,180.00
25.07.2021	1,862.00	1,842.00	1,862.00	1,842.00	4,672.00
26.07.2021	1,842.00	1,842.00	1,842.00	1,842.00	674.00
27.07.2021	1,850.00	1,818.00	1,842.00	1,843.00	34,315.00
28.07.2021	1,858.00	1,851.00	1,843.00	1,858.00	16,262.00
29.07.2021	1,904.00	1,858.00	1,858.00	1,880.00	18,577.00
01.08.2021	1,900.00	1,870.00	1,880.00	1,899.00	5,874.00
02.08.2021	1,914.00	1,876.00	1,899.00	1,885.00	2,041.00
03.08.2021	1,896.00	1,874.00	1,885.00	1,887.00	5,968.00
04.08.2021	2,010.00	1,887.00	1,887.00	1,956.00	196,060.00
05.08.2021	2,005.00	1,946.00	1,956.00	1,990.00	14,939.00
08.08.2021	2,030.00	1,989.00	1,990.00	1,995.00	1,435.00
09.08.2021	1,997.00	1,975.00	1,995.00	1,978.00	23,146.00
10.08.2021	2,006.00	1,964.00	1,978.00	1,978.00	2,123.00
11.08.2021	1,999.00	1,965.00	1,978.00	1,983.00	1,589.00
12.08.2021	1,983.00	1,980.00	1,983.00	1,982.00	2,150.00
15.08.2021	2,098.00	1,983.00	1,983.00	2,029.00	3,037.00
16.08.2021	2,069.00	1,897.00	2,029.00	1,938.00	6,202.00
17.08.2021	1,993.00	1,861.00	1,890.00	1,947.00	9,170.00
18.08.2021	2,004.00	1,885.00	1,947.00	1,928.00	7,174.00
19.08.2021	1,928.00	1,823.00	1,928.00	1,864.00	1,635.00
22.08.2021	1,851.00	1,839.00	1,864.00	1,849.00	870.00
23.08.2021	1,850.00	1,825.00	1,849.00	1,830.00	815.00
24.08.2021	1,877.00	1,830.00	1,830.00	1,856.00	529.00
25.08.2021	1,894.00	1,835.00	1,835.00	1,854.00	862.00
26.08.2021	1,855.00	1,820.00	1,854.00	1,821.00	5,796.00
29.08.2021	1,830.00	1,821.00	1,821.00	1,830.00	433.00
30.08.2021	1,820.00	1,820.00	1,820.00	1,820.00	348.00
31.08.2021	1,863.00	1,841.00	1,820.00	1,854.00	633.00
01.09.2021	1,854.00	1,854.00	1,854.00	1,854.00	953.00
02.09.2021	1,863.00	1,800.00	1,854.00	1,803.00	2,590.00
05.09.2021	1,830.00	1,811.00	1,803.00	1,830.00	2,085.00
09.09.2021	1,848.00	1,815.00	1,830.00	1,831.00	303.00
12.09.2021	1,831.00	1,810.00	1,831.00	1,811.00	151.00
13.09.2021	1,844.00	1,818.00	1,818.00	1,832.00	1,368.00
14.09.2021	1,863.00	1,839.00	1,832.00	1,854.00	7,287.00
19.09.2021	2,000.00	1,907.00	1,907.00	1,956.00	3,348.00
22.09.2021	1,900.00	1,900.00	1,956.00	1,900.00	384.00
23.09.2021	1,912.00	1,900.00	1,900.00	1,910.00	958.00
26.09.2021	1,910.00	1,885.00	1,910.00	1,898.00	6,174.00
29.09.2021	1,900.00	1,871.00	1,898.00	1,874.00	2,632.00
30.09.2021	1,890.00	1,815.00	1,874.00	1,867.00	4,942.00
03.10.2021	1,870.00	1,860.00	1,867.00	1,865.00	55,135.00
04.10.2021	1,865.00	1,815.00	1,865.00	1,848.00	6,965.00
05.10.2021	1,845.00	1,820.00	1,848.00	1,826.00	592.00
06.10.2021	1,813.00	1,750.00	1,813.00	1,756.00	27,789.00
07.10.2021	1,757.00	1,711.00	1,756.00	1,727.00	19,972.00
10.10.2021	1,714.00	1,694.00	1,727.00	1,704.00	28,924.00
11.10.2021	1,715.00	1,706.00	1,704.00	1,712.00	5,652.00
12.10.2021	1,757.00	1,712.00	1,712.00	1,750.00	4,010.00
13.10.2021	1,855.00	1,775.00	1,750.00	1,811.00	777.00
14.10.2021	1,890.00	1,850.00	1,811.00	1,875.00	528.00
17.10.2021	1,875.00	1,855.00	1,875.00	1,867.00	2,339.00
18.10.2021	1,853.00	1,853.00	1,867.00	1,853.00	221.00
19.10.2021	1,860.00	1,820.00	1,853.00	1,853.00	1,853.00
20.10.2021	1,853.00	1,836.00	1,853.00	1,836.00	152.00
21.10.2021	1,836.00	1,836.00	1,836.00	1,836.00	155.00
24.10.2021	1,837.00	1,837.00	1,836.00	1,837.00	2,428.00

צרו איתנו קשר *5988