גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 11.12.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית רייזור

RAZOR LABS

מניה 1172527 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
05:26	406.1	406.1	406.1	406.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.12.2025 09:15	380.3	380.3	380.3	380.3	0.00
07.12.2025 09:45	380.3	380.3	-99.99	-99.99	0.00
07.12.2025 10:15	381	380.3	380.3	381	3,268.00
07.12.2025 10:45	381	381	381	381	0.00
07.12.2025 11:15	384.2	382	382	384.2	50,450.00
07.12.2025 11:45	385	384	384.2	384.2	53,278.00
07.12.2025 12:15	401	386	388.9	401	98,864.00
07.12.2025 12:45	410	400	403	400	15,179.00
07.12.2025 13:15	403	401	401	403	4,302.00
07.12.2025 13:45	402	397	397	402	36,943.00
07.12.2025 14:15	402	402	402	402	3,099.00
07.12.2025 14:45	404.4	404.4	404.4	404.4	5,475.00
07.12.2025 15:15	405.6	401.4	405.6	401.4	19,566.00
07.12.2025 15:45	406.5	398.1	404.5	404.5	1,957.00
07.12.2025 16:15	406.3	399.8	402.2	402.2	176.00
07.12.2025 16:45	402.2	402.2	402.2	402.2	0.00
07.12.2025 17:15	402.2	402.2	402.2	402.2	0.00
07.12.2025 17:45	402.2	402.2	402.2	402.2	0.00
08.12.2025 09:15	402.2	402.2	402.2	402.2	0.00
08.12.2025 09:45	402.2	402.2	-99.99	-99.99	0.00
08.12.2025 10:15	404	402.2	404	404	9,292.00
08.12.2025 10:45	404.5	404.5	404.5	404.5	1,618.00
08.12.2025 11:15	405	405	405	405	1,186.00
08.12.2025 11:45	408	408	408	408	3,672.00
08.12.2025 12:15	408	408	408	408	0.00
08.12.2025 12:45	408	408	408	408	0.00
08.12.2025 13:15	412.7	408	408	412.7	9,810.00
08.12.2025 13:45	412.5	412.5	412.5	412.5	7,387.00
08.12.2025 14:15	410	410	410	410	22,550.00
08.12.2025 14:45	410	410	410	410	0.00
08.12.2025 15:15	410	410	410	410	1,808.00
08.12.2025 15:45	404.6	404.6	404.6	404.6	14,990.00
08.12.2025 16:15	404.3	402.3	404.3	402.3	50,891.00
08.12.2025 16:45	402.2	397	402.2	397	35,734.00
08.12.2025 17:15	404.3	396	396	396	3,853.00
08.12.2025 17:45	404.4	376.2	396	400.2	6,750.00
09.12.2025 09:15	400.2	400.2	400.2	400.2	0.00
09.12.2025 09:45	400.2	400.2	-99.99	-99.99	0.00
09.12.2025 10:15	402	400.2	402	400.2	2,397.00
09.12.2025 10:45	402	400.2	400.2	402	2,023.00
09.12.2025 11:15	403.3	403.3	403.3	403.3	1,197.00
09.12.2025 11:45	407	402	406	402	45,533.00
09.12.2025 12:15	402	402	402	402	0.00
09.12.2025 12:45	402	402	402	402	0.00
09.12.2025 13:15	402	402	402	402	2,769.00
09.12.2025 13:45	402	402	402	402	0.00
09.12.2025 14:15	403	402	402	402	9,230.00
09.12.2025 14:45	402	402	402	402	0.00
09.12.2025 15:15	402	402	402	402	0.00
09.12.2025 15:45	402	402	402	402	0.00
09.12.2025 16:15	401	401	401	401	4,010.00
09.12.2025 16:45	401	401	401	401	0.00
09.12.2025 17:15	403.9	401	401	401	3,516.00
09.12.2025 17:45	403.9	401	401	402.1	7,919.00
10.12.2025 09:15	402.1	402.1	402.1	402.1	0.00
10.12.2025 09:45	402.1	402.1	-99.99	-99.99	0.00
10.12.2025 10:15	402.1	402.1	-99.99	-99.99	0.00
10.12.2025 10:45	414	404	414	404	8,228.00
10.12.2025 11:15	404	404	404	404	0.00
10.12.2025 11:45	407	406	406	407	8,130.00
10.12.2025 12:15	411.3	410	410	411.3	24,728.00
10.12.2025 12:45	411.3	411.3	411.3	411.3	3,726.00
10.12.2025 13:15	413.8	413.8	413.8	413.8	326.00
10.12.2025 13:45	410.7	410	410.7	410	7,549.00
10.12.2025 14:15	407	405.1	407	405.1	21,519.00
10.12.2025 14:45	405.1	405.1	405.1	405.1	0.00
10.12.2025 15:15	405.2	405.2	405.2	405.2	14,927.00
10.12.2025 15:45	405.2	405.2	405.2	405.2	0.00
10.12.2025 16:15	405.2	405.2	405.2	405.2	0.00
10.12.2025 16:45	405.1	405.1	405.1	405.1	2,349.00
10.12.2025 17:15	406.8	405.1	405.1	405.1	567.00
10.12.2025 17:45	406.8	405.1	406.1	406.1	308.00
11.12.2025 10:15	406.1	406.1	-99.99	-99.99	0.00
11.12.2025 10:45	407	407	407	407	12,283.00
11.12.2025 11:15	407	407	407	407	0.00
11.12.2025 11:45	407	407	407	407	1,221.00
11.12.2025 12:15	407	407	407	407	0.00
11.12.2025 12:45	415	415	415	415	10,022.00
11.12.2025 13:15	415	415	415	415	17,791.00
11.12.2025 13:45	415	415	415	415	0.00
11.12.2025 14:15	415	415	415	415	581.00
11.12.2025 14:45	415	415	415	415	0.00
11.12.2025 15:15	412.5	412.5	412.5	412.5	6,600.00
11.12.2025 15:45	412.5	412.5	412.5	412.5	0.00
11.12.2025 16:15	412	409	412	411	171,768.00
11.12.2025 16:45	410.2	410	410.2	410	29,985.00
11.12.2025 17:15	410	410	-99.99	-99.99	0.00
11.12.2025 17:45	410.8	405	410.8	410.8	513.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.12.2024	522.60	466.20	506.80	479.20	81,509.00
16.12.2024	519.90	473.00	479.00	509.60	87,069.00
17.12.2024	511.90	493.00	501.00	502.00	40,026.00
18.12.2024	500.00	485.00	502.00	492.80	31,779.00
19.12.2024	486.50	475.00	480.00	481.10	29,326.00
22.12.2024	529.00	483.00	483.00	502.00	42,086.00
23.12.2024	545.00	505.00	505.00	539.20	180,966.00
24.12.2024	585.00	534.90	539.20	575.80	325,493.00
25.12.2024	588.00	552.10	582.80	556.50	96,790.00
26.12.2024	588.00	543.80	588.00	547.20	45,324.00
29.12.2024	554.50	506.10	547.20	546.20	209,518.00
30.12.2024	608.20	542.60	548.00	554.20	488,512.00
31.12.2024	582.40	545.00	555.00	571.70	145,609.00
01.01.2025	589.00	565.70	580.00	572.10	81,644.00
02.01.2025	585.00	552.00	585.00	555.50	62,270.00
05.01.2025	571.00	521.10	555.50	534.60	91,860.00
06.01.2025	566.00	531.00	531.00	549.30	162,296.00
07.01.2025	564.00	533.00	564.00	535.30	69,555.00
08.01.2025	555.00	533.00	555.00	538.70	72,273.00
09.01.2025	554.00	530.00	554.00	531.30	20,666.00
12.01.2025	531.30	515.00	531.30	523.60	54,654.00
13.01.2025	536.00	516.00	533.00	519.40	45,182.00
14.01.2025	551.90	505.00	551.90	513.30	85,440.00
15.01.2025	534.90	491.10	519.30	529.60	190,070.00
16.01.2025	527.10	500.00	527.00	502.20	152,016.00
19.01.2025	517.00	503.90	504.40	510.40	36,557.00
20.01.2025	521.00	491.00	521.00	504.90	110,965.00
21.01.2025	605.00	560.00	580.00	579.90	1,003,414.00
22.01.2025	579.90	541.00	579.90	543.80	205,380.00
23.01.2025	554.70	535.00	550.00	539.90	89,192.00
26.01.2025	549.60	524.00	524.00	544.10	20,665.00
27.01.2025	528.00	496.30	522.00	503.20	150,988.00
28.01.2025	519.70	502.90	503.20	508.20	35,860.00
29.01.2025	531.00	508.20	508.20	521.60	65,860.00
30.01.2025	522.20	497.80	521.60	508.10	59,796.00
02.02.2025	544.90	521.30	508.10	529.20	91,799.00
03.02.2025	529.00	503.20	529.00	517.10	29,456.00
04.02.2025	534.90	516.20	517.10	521.30	34,245.00
05.02.2025	527.80	516.10	527.80	520.70	28,574.00
06.02.2025	530.00	506.00	520.70	530.00	87,828.00
09.02.2025	536.90	509.00	536.90	517.50	40,153.00
10.02.2025	529.80	513.80	529.80	525.40	35,862.00
11.02.2025	525.50	507.80	525.40	512.30	42,617.00
12.02.2025	517.90	505.00	515.00	508.00	62,068.00
13.02.2025	523.50	504.20	523.50	507.30	56,790.00
16.02.2025	523.20	491.00	522.90	504.40	98,080.00
17.02.2025	522.00	504.40	504.40	513.00	79,798.00
18.02.2025	558.90	509.10	515.00	549.50	293,508.00
19.02.2025	563.90	509.40	549.50	512.50	162,966.00
20.02.2025	519.30	500.00	512.50	514.60	149,189.00
23.02.2025	514.60	492.30	514.60	506.70	30,431.00
24.02.2025	512.00	500.00	506.70	504.50	23,215.00
25.02.2025	505.00	481.60	504.50	495.40	114,552.00
26.02.2025	499.80	473.00	493.00	476.50	102,357.00
27.02.2025	494.00	466.00	476.50	487.60	74,516.00
02.03.2025	499.80	465.00	498.00	465.90	66,522.00
03.03.2025	478.70	460.00	472.00	469.20	131,028.00
04.03.2025	477.50	441.10	477.50	446.10	58,434.00
05.03.2025	459.00	435.00	455.00	449.00	42,162.00
06.03.2025	471.20	445.40	462.00	465.20	48,836.00
09.03.2025	490.20	466.00	465.20	480.30	58,618.00
10.03.2025	498.00	453.00	480.30	461.10	101,888.00
11.03.2025	495.80	459.00	461.10	492.00	202,432.00
12.03.2025	495.10	475.50	492.00	487.50	44,958.00
13.03.2025	487.60	476.00	487.50	476.70	16,675.00
16.03.2025	480.10	470.00	476.70	477.20	28,294.00
17.03.2025	478.60	455.00	465.00	473.90	26,343.00
18.03.2025	475.00	455.00	473.90	458.10	19,657.00
19.03.2025	462.90	447.10	455.00	451.60	44,138.00
20.03.2025	460.00	451.60	451.60	454.40	29,303.00
23.03.2025	454.40	440.00	454.40	447.90	8,618.00
24.03.2025	450.20	441.30	447.90	444.40	26,488.00
25.03.2025	444.40	437.70	444.40	440.00	19,723.00
26.03.2025	440.00	418.60	440.00	426.60	28,749.00
27.03.2025	447.90	420.60	426.60	432.10	22,211.00
30.03.2025	454.10	440.00	432.10	448.70	34,709.00
31.03.2025	456.10	448.40	448.70	449.60	17,212.00
01.04.2025	449.60	430.00	449.60	442.20	17,129.00
02.04.2025	445.90	435.60	442.20	440.70	6,891.00
03.04.2025	440.70	414.60	440.70	420.60	9,112.00
06.04.2025	407.80	380.00	420.60	391.40	25,698.00
07.04.2025	395.00	381.30	391.40	390.40	14,746.00
08.04.2025	404.00	382.80	390.40	390.80	9,468.00
09.04.2025	480.00	418.70	390.80	471.70	154,408.00
10.04.2025	530.70	472.10	475.00	500.60	137,597.00
14.04.2025	509.60	500.60	504.60	506.30	7,289.00
15.04.2025	508.20	506.00	506.00	506.50	9,432.00
16.04.2025	506.40	488.70	506.50	498.90	9,415.00
17.04.2025	517.60	498.90	498.90	507.30	8,861.00
20.04.2025	511.50	506.80	507.30	509.70	11,979.00
21.04.2025	510.00	491.00	509.70	499.00	14,631.00
22.04.2025	500.00	486.70	499.00	492.50	37,314.00
23.04.2025	507.20	495.00	492.50	500.00	106,388.00
24.04.2025	507.50	499.10	500.00	501.30	5,253.00
27.04.2025	518.00	491.00	518.00	495.80	9,108.00
28.04.2025	524.90	495.80	511.00	510.80	84,430.00
29.04.2025	522.00	500.00	510.80	501.60	55,496.00
04.05.2025	524.70	501.60	501.60	519.90	31,388.00
05.05.2025	519.00	509.50	519.00	511.20	15,909.00
06.05.2025	524.90	509.00	511.20	519.80	18,631.00
07.05.2025	524.80	504.50	519.80	512.60	20,662.00
08.05.2025	521.00	512.60	520.00	512.90	20,257.00
11.05.2025	525.20	511.00	512.90	512.90	7,736.00
12.05.2025	529.60	500.00	513.00	511.60	76,506.00
13.05.2025	529.60	514.40	529.60	521.90	870.00
14.05.2025	524.40	514.00	518.90	516.70	21,509.00
15.05.2025	517.50	509.50	516.70	515.50	13,557.00
18.05.2025	524.90	510.10	515.50	522.40	17,850.00
19.05.2025	522.50	519.00	522.40	520.50	8,390.00
20.05.2025	524.90	518.00	520.50	520.30	10,759.00
21.05.2025	525.30	500.10	520.30	518.50	32,279.00
22.05.2025	520.00	516.10	518.50	519.40	26,404.00
25.05.2025	519.40	509.00	519.40	510.40	13,636.00
26.05.2025	510.40	506.20	510.40	508.80	18,635.00
27.05.2025	510.00	490.00	508.80	500.30	43,625.00
28.05.2025	502.80	501.00	500.30	501.90	11,560.00
29.05.2025	510.80	497.00	501.90	498.80	24,275.00
03.06.2025	498.80	469.00	494.00	471.80	78,160.00
04.06.2025	485.00	472.00	472.00	479.60	35,489.00
05.06.2025	482.20	451.50	479.60	457.70	55,112.00
08.06.2025	468.00	457.00	457.00	459.90	42,362.00
09.06.2025	475.10	452.20	459.90	464.80	20,746.00
10.06.2025	474.50	459.80	464.80	463.00	5,382.00
11.06.2025	476.80	450.00	463.00	466.80	27,710.00
12.06.2025	476.80	452.00	476.80	458.40	10,349.00
15.06.2025	475.70	431.50	440.00	451.70	17,172.00
16.06.2025	470.80	442.00	451.70	457.70	15,660.00
17.06.2025	475.00	457.70	475.00	464.30	7,552.00
18.06.2025	474.10	460.00	473.90	473.30	15,548.00
19.06.2025	475.70	460.10	473.30	473.20	10,194.00
22.06.2025	474.00	466.10	473.20	470.30	4,642.00
23.06.2025	470.30	454.50	470.30	462.20	3,288.00
24.06.2025	480.00	440.00	462.20	454.40	34,533.00
25.06.2025	458.90	445.40	458.90	448.80	20,513.00
26.06.2025	465.00	439.00	448.80	457.40	72,791.00
29.06.2025	488.40	465.00	465.00	478.90	38,938.00
30.06.2025	489.60	478.70	478.90	484.80	42,680.00
01.07.2025	493.00	470.20	484.80	476.90	29,070.00
02.07.2025	486.80	460.00	479.70	475.90	41,700.00
03.07.2025	487.80	475.90	475.90	485.30	25,537.00
06.07.2025	507.80	492.80	499.00	503.70	63,194.00
07.07.2025	518.70	478.20	518.70	484.30	25,854.00
08.07.2025	501.20	458.20	483.00	471.30	20,507.00
09.07.2025	486.90	450.00	480.00	461.90	50,896.00
10.07.2025	476.70	445.00	476.70	454.40	18,301.00
13.07.2025	480.00	448.20	480.00	450.80	17,481.00
14.07.2025	465.60	450.00	465.60	451.40	24,577.00
15.07.2025	495.00	449.00	495.00	451.80	24,139.00
16.07.2025	469.80	445.00	469.80	451.90	1,029.00
17.07.2025	453.00	427.20	453.00	430.10	56,009.00
20.07.2025	430.10	404.00	426.00	420.90	86,735.00
21.07.2025	420.10	410.00	419.00	410.70	80,200.00
22.07.2025	427.80	410.70	410.70	416.00	46,227.00
23.07.2025	431.90	416.00	431.90	419.90	29,491.00
24.07.2025	452.20	415.00	429.90	444.40	113,506.00
27.07.2025	519.00	482.40	489.00	516.30	296,058.00
28.07.2025	528.40	486.00	516.30	505.50	242,109.00
29.07.2025	510.10	491.10	507.00	503.80	46,424.00
30.07.2025	513.90	484.90	503.80	511.00	29,197.00
31.07.2025	514.10	500.00	514.10	510.70	9,274.00
04.08.2025	514.10	499.00	510.70	505.60	7,020.00
05.08.2025	515.00	462.10	505.60	492.00	34,479.00
06.08.2025	514.00	491.40	514.00	503.00	10,716.00
07.08.2025	513.10	485.00	503.00	488.00	66,545.00
10.08.2025	500.00	467.00	489.50	496.20	64,870.00
11.08.2025	511.00	467.70	497.00	477.60	100,539.00
12.08.2025	494.00	449.90	494.00	455.30	42,620.00
13.08.2025	479.90	450.60	455.30	468.70	41,178.00
14.08.2025	479.60	458.50	468.70	474.80	14,170.00
17.08.2025	474.80	460.50	474.80	462.80	13,280.00
18.08.2025	485.00	468.00	468.90	473.80	23,386.00
19.08.2025	480.00	458.00	480.00	474.30	31,357.00
20.08.2025	475.00	460.20	475.00	467.40	1,077.00
21.08.2025	474.90	429.70	467.40	467.30	59,324.00
24.08.2025	473.50	448.70	473.50	462.10	7,519.00
25.08.2025	469.00	461.40	469.00	466.50	2,181.00
26.08.2025	473.50	451.10	473.10	464.90	9,521.00
27.08.2025	472.00	444.00	464.90	444.60	34,083.00
28.08.2025	453.60	431.00	453.60	446.10	6,538.00
31.08.2025	460.00	443.40	453.40	452.10	33,983.00
01.09.2025	471.80	443.70	471.80	451.80	2,489.00
02.09.2025	451.80	420.10	451.80	432.10	30,965.00
03.09.2025	439.90	426.60	439.90	430.00	74,313.00
04.09.2025	455.90	429.40	436.00	444.40	25,148.00
07.09.2025	480.70	444.40	444.40	459.50	34,943.00
08.09.2025	484.90	459.50	470.00	475.90	24,954.00
09.09.2025	483.90	421.00	483.90	464.10	31,301.00
10.09.2025	464.10	440.10	464.10	444.00	24,174.00
11.09.2025	444.00	434.10	444.00	436.70	10,006.00
14.09.2025	449.60	431.00	436.70	439.40	11,939.00
15.09.2025	446.90	431.00	439.40	433.40	10,633.00
16.09.2025	441.30	408.50	441.30	418.60	24,847.00
17.09.2025	428.80	414.10	428.80	422.20	10,009.00
18.09.2025	440.00	412.20	440.00	432.20	14,326.00
21.09.2025	439.70	432.20	432.20	434.90	10,654.00
25.09.2025	434.90	410.00	434.90	416.00	69,067.00
28.09.2025	429.00	409.70	429.00	415.60	13,915.00
29.09.2025	433.00	408.00	433.00	412.40	14,594.00
30.09.2025	429.00	405.20	429.00	415.50	28,348.00
05.10.2025	426.30	411.20	415.00	419.20	33,015.00
08.10.2025	447.00	406.60	426.50	408.90	49,581.00
09.10.2025	424.80	406.60	424.80	413.50	25,908.00
12.10.2025	441.00	403.90	441.00	407.40	30,335.00
15.10.2025	420.40	400.00	407.70	410.90	40,010.00
16.10.2025	423.70	405.10	416.90	410.30	28,078.00
19.10.2025	416.80	397.00	416.80	400.00	23,745.00
20.10.2025	411.00	384.20	400.00	398.20	75,682.00
21.10.2025	411.00	385.70	411.00	396.60	51,462.00
22.10.2025	397.00	385.00	385.00	387.50	70,515.00
23.10.2025	395.90	381.00	385.00	388.10	32,312.00
26.10.2025	399.00	378.00	399.00	383.50	62,445.00
27.10.2025	389.80	380.10	386.20	382.10	106,405.00
28.10.2025	399.00	381.00	399.00	390.60	48,111.00
29.10.2025	408.00	388.30	390.80	402.10	78,172.00
30.10.2025	435.20	405.00	405.00	424.60	97,082.00
02.11.2025	448.20	426.30	426.30	442.40	88,678.00
03.11.2025	441.00	398.00	435.00	405.10	114,118.00
04.11.2025	405.10	381.10	405.10	382.30	118,318.00
05.11.2025	382.30	363.10	382.30	372.00	79,803.00
06.11.2025	372.00	350.10	372.00	350.10	108,684.00
09.11.2025	355.00	296.00	355.00	312.00	246,836.00
10.11.2025	329.90	311.90	312.00	323.00	55,079.00
11.11.2025	339.90	316.00	329.00	322.70	52,419.00
12.11.2025	332.60	322.60	322.70	326.20	21,485.00
13.11.2025	332.00	320.90	326.20	329.30	20,526.00
16.11.2025	329.70	322.00	329.30	324.90	19,342.00
17.11.2025	321.90	304.00	324.90	312.30	25,267.00
18.11.2025	341.90	309.50	312.30	329.10	50,116.00
19.11.2025	384.60	329.00	329.10	380.20	111,326.00
20.11.2025	404.00	370.00	380.20	400.90	161,097.00
23.11.2025	400.60	388.00	400.90	389.30	32,099.00
24.11.2025	401.30	364.50	389.30	367.60	57,408.00
25.11.2025	400.00	357.50	367.60	365.10	82,746.00
26.11.2025	398.90	359.90	365.10	361.20	45,839.00
27.11.2025	361.20	340.10	340.10	354.90	31,413.00
30.11.2025	370.00	354.90	354.90	361.10	33,033.00
01.12.2025	388.20	350.70	361.10	372.80	30,286.00
02.12.2025	386.70	358.00	372.80	372.30	31,423.00
03.12.2025	384.60	360.20	372.30	362.90	13,600.00
04.12.2025	389.40	362.90	362.90	380.30	45,439.00
07.12.2025	410.00	380.30	380.30	402.20	119,067.00
08.12.2025	412.70	395.30	402.20	400.20	39,998.00
09.12.2025	407.00	400.20	402.00	402.10	33,032.00
10.12.2025	414.00	402.10	402.10	406.10	35,309.00
11.12.2025	415.00	406.90	406.10	410.80	83,704.00

צרו איתנו קשר *5988