גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 03.07.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית שמיים

SHAMAYM

מניה 1176239 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
01:26	397	397	397	397	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.06.2025 09:15	398.6	398.6	398.6	398.6	0.00
29.06.2025 09:45	404	404	-99.99	-99.99	0.00
29.06.2025 10:15	413	404	-99.99	-99.99	0.00
29.06.2025 10:45	418	404	404	417.9	14,074.00
29.06.2025 11:15	414.9	414.9	414.9	414.9	999.00
29.06.2025 11:45	416	416	416	416	10,454.00
29.06.2025 12:15	401	401	401	401	11,825.00
29.06.2025 12:45	415.7	381	415.7	414.5	70,487.00
29.06.2025 13:15	414	411.6	413.7	413.9	9,514.00
29.06.2025 13:45	414	413.9	413.9	414	2,110.00
29.06.2025 14:15	414	414	414	414	0.00
29.06.2025 14:45	414	414	414	414	0.00
29.06.2025 15:15	414	400	414	414	8,822.00
29.06.2025 15:45	414	400	400	414	3,941.00
29.06.2025 16:15	414	408.1	408.1	408.1	2,717.00
29.06.2025 16:45	408.1	408.1	408.1	408.1	0.00
29.06.2025 17:15	408.1	408.1	408.1	408.1	0.00
29.06.2025 17:45	408.1	408.1	408.1	408.1	0.00
30.06.2025 09:15	408.1	408.1	408.1	408.1	0.00
30.06.2025 09:45	417.4	417.4	-99.99	-99.99	0.00
30.06.2025 10:15	398.8	398.8	-99.99	-99.99	0.00
30.06.2025 10:45	415.1	398.8	398.8	415	9,464.00
30.06.2025 11:15	415	415	415	415	0.00
30.06.2025 11:45	415.2	399	399	415.2	22,179.00
30.06.2025 12:15	415.2	415.2	415.2	415.2	0.00
30.06.2025 12:45	415.2	415.2	415.2	415.2	0.00
30.06.2025 13:15	399.1	399.1	399.1	399.1	1,492.00
30.06.2025 13:45	413.9	413.9	413.9	413.9	496.00
30.06.2025 14:15	417.2	414	414	414	47,041.00
30.06.2025 14:45	417.7	417.7	417.7	417.7	41.00
30.06.2025 15:15	426.9	419.6	419.6	425.9	1,401.00
30.06.2025 15:45	425.9	411	425.9	425.2	10,141.00
30.06.2025 16:15	424.9	424.9	424.9	424.9	509.00
30.06.2025 16:45	424.5	420	424.5	420	1,206.00
30.06.2025 17:15	411	411	411	411	1,948.00
30.06.2025 17:45	426	418	419.7	419.7	503.00
01.07.2025 09:15	419.7	419.7	419.7	419.7	0.00
01.07.2025 09:45	419.7	419.7	-99.99	-99.99	0.00
01.07.2025 10:15	429.3	419.7	-99.99	-99.99	0.00
01.07.2025 10:45	435.5	419.7	419.7	435.4	15,826.00
01.07.2025 11:15	431	431	431	431	2,935.00
01.07.2025 11:45	431	431	431	431	896.00
01.07.2025 12:15	431	431	431	431	0.00
01.07.2025 12:45	431	420.1	420.1	431	18,836.00
01.07.2025 13:15	431	431	431	431	0.00
01.07.2025 13:45	430.9	430.9	430.9	430.9	94.00
01.07.2025 14:15	419.7	419.7	419.7	419.7	9,233.00
01.07.2025 14:45	426.9	426.9	426.9	426.9	512.00
01.07.2025 15:15	426.9	426.9	426.9	426.9	0.00
01.07.2025 15:45	426.9	426.9	426.9	426.9	0.00
01.07.2025 16:15	425.9	425.9	425.9	425.9	511.00
01.07.2025 16:45	425.9	416.1	425.8	416.1	2,758.00
01.07.2025 17:15	425.5	416	425.5	423	3,076.00
01.07.2025 17:45	423.4	423.4	-99.99	-99.99	0.00
02.07.2025 09:15	423.4	423.4	423.4	423.4	0.00
02.07.2025 09:45	423.4	423.4	-99.99	-99.99	0.00
02.07.2025 10:15	431	431	-99.99	-99.99	0.00
02.07.2025 10:45	431	431	431	431	517.00
02.07.2025 11:15	431	431	431	431	0.00
02.07.2025 11:45	431	431	431	431	0.00
02.07.2025 12:15	431	431	431	431	0.00
02.07.2025 12:45	431	431	431	431	0.00
02.07.2025 13:15	431	431	431	431	0.00
02.07.2025 13:45	431	431	431	431	0.00
02.07.2025 14:15	415	414.1	415	414.1	7,810.00
02.07.2025 14:45	414.1	414.1	414.1	414.1	0.00
02.07.2025 15:15	406.9	398.8	398.8	406.9	15,041.00
02.07.2025 15:45	406.9	392.5	392.5	406.9	1,456.00
02.07.2025 16:15	406.9	406.9	406.9	406.9	40.00
02.07.2025 16:45	401	401	401	401	525.00
02.07.2025 17:15	406.7	392.7	406.7	404.5	5,490.00
02.07.2025 17:45	404.5	394	394	397	1,187.00
03.07.2025 09:15	397	397	397	397	0.00
03.07.2025 09:45	397	397	-99.99	-99.99	0.00
03.07.2025 10:15	397	390	-99.99	-99.99	0.00
03.07.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
03.07.2025 11:15	387.8	380	380	387.8	1,389.00
03.07.2025 11:45	380	373	380	373	2,454.00
03.07.2025 12:15	395	370	378.4	391.1	71,485.00
03.07.2025 12:45	408.5	390	391.2	408.5	52,180.00
03.07.2025 13:15	408.5	408.5	408.5	408.5	0.00
03.07.2025 13:45	400	400	400	400	520.00
03.07.2025 14:15	400	400	400	400	8,204.00
03.07.2025 14:45	407.5	400	407.5	400	200.00
03.07.2025 15:15	402	402	402	402	9,997.00
03.07.2025 15:45	400	400	400	400	11,236.00
03.07.2025 16:15	400	400	400	400	976.00
03.07.2025 16:45	405.9	405.9	405.9	405.9	527.00
03.07.2025 17:15	405.8	404.7	405.8	405	6,152.00
03.07.2025 17:45	405	400.1	402	401.7	2,350.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.07.2024	115.20	115.20	115.20	115.20	480.00
08.07.2024	111.30	111.20	115.20	111.20	2,931.00
09.07.2024	105.00	104.20	111.20	106.10	1,400.00
10.07.2024	115.60	104.20	106.10	107.00	18,830.00
11.07.2024	108.00	103.00	107.00	103.30	18,750.00
14.07.2024	107.50	103.00	103.30	103.50	12,934.00
15.07.2024	104.00	103.80	103.80	103.70	836.00
16.07.2024	103.80	103.00	103.70	103.00	3,000.00
17.07.2024	106.90	105.90	103.00	103.90	480.00
18.07.2024	0.00	0.00	103.90	103.90	0.00
21.07.2024	110.20	108.30	108.30	108.90	6,216.00
22.07.2024	114.00	109.00	113.30	113.30	6,401.00
23.07.2024	114.00	114.00	114.00	114.00	4,413.00
24.07.2024	113.80	113.80	114.00	113.80	4,090.00
25.07.2024	0.00	0.00	113.80	113.80	0.00
28.07.2024	108.10	104.10	113.80	106.70	5,132.00
29.07.2024	0.00	0.00	106.70	106.70	0.00
30.07.2024	0.00	0.00	106.70	106.70	0.00
31.07.2024	0.00	0.00	106.70	106.70	0.00
01.08.2024	106.70	106.70	106.70	106.70	13,300.00
04.08.2024	104.90	99.50	106.70	101.70	12,572.00
05.08.2024	99.90	98.10	101.70	98.50	2,407.00
06.08.2024	97.00	97.00	98.50	97.00	5,154.00
07.08.2024	0.00	0.00	97.00	97.00	0.00
08.08.2024	94.00	93.60	97.00	93.60	2,368.00
11.08.2024	93.00	92.90	93.60	93.00	4,432.00
12.08.2024	0.00	0.00	93.00	93.00	0.00
14.08.2024	96.00	93.50	93.50	93.90	8,115.00
15.08.2024	94.00	93.80	93.90	93.80	7,036.00
18.08.2024	0.00	0.00	93.80	93.80	0.00
19.08.2024	94.10	94.00	93.80	94.00	21,461.00
20.08.2024	98.10	94.00	94.00	96.10	7,460.00
21.08.2024	97.90	90.90	96.10	93.90	7,095.00
22.08.2024	97.80	91.00	93.90	93.50	24,632.00
25.08.2024	98.20	97.60	97.60	96.30	1,228.00
26.08.2024	100.00	95.30	98.90	98.70	18,786.00
27.08.2024	98.70	98.70	98.70	98.70	0.00
28.08.2024	98.70	98.70	98.70	98.70	0.00
29.08.2024	96.80	92.10	98.70	93.10	2,515.00
01.09.2024	101.50	93.60	93.60	97.40	36,927.00
02.09.2024	102.30	99.20	101.00	101.90	11,110.00
03.09.2024	0.00	0.00	101.90	101.90	0.00
04.09.2024	106.00	104.90	101.90	102.90	671.00
05.09.2024	110.00	102.90	102.90	106.20	62,335.00
08.09.2024	106.20	106.20	106.20	106.20	1.00
09.09.2024	103.00	102.50	103.00	102.50	3,587.00
10.09.2024	103.00	101.50	103.00	102.40	18,508.00
11.09.2024	105.70	104.90	102.40	105.60	8,201.00
12.09.2024	135.00	105.00	105.00	117.90	78,809.00
15.09.2024	134.80	122.10	124.70	128.50	22,952.00
16.09.2024	150.00	128.50	128.50	141.60	111,585.00
17.09.2024	142.90	135.10	141.60	137.90	32,906.00
18.09.2024	133.10	120.00	137.90	124.50	21,168.00
19.09.2024	128.20	100.70	124.50	114.50	27,399.00
22.09.2024	112.90	97.00	114.50	99.20	46,808.00
23.09.2024	104.20	100.00	103.00	102.10	27,207.00
24.09.2024	108.80	104.90	102.10	105.80	13,510.00
25.09.2024	0.00	0.00	105.80	105.80	0.00
26.09.2024	0.00	0.00	105.80	105.80	0.00
29.09.2024	105.80	105.80	105.80	105.80	100.00
30.09.2024	105.00	103.00	105.80	104.50	2,794.00
01.10.2024	110.00	105.00	104.50	107.70	25,717.00
06.10.2024	108.00	107.00	107.70	107.70	2,938.00
07.10.2024	103.10	103.00	107.70	103.00	1,900.00
08.10.2024	111.00	103.00	103.00	107.10	15,951.00
09.10.2024	114.60	103.60	107.10	109.30	9,864.00
10.10.2024	113.50	103.10	109.30	106.80	2,672.00
13.10.2024	0.00	0.00	106.80	106.80	0.00
14.10.2024	0.00	0.00	106.80	106.80	0.00
15.10.2024	0.00	0.00	106.80	106.80	0.00
20.10.2024	108.90	108.90	108.90	108.10	1,194.00
21.10.2024	0.00	0.00	108.10	108.10	0.00
22.10.2024	108.10	103.00	108.10	104.60	2,956.00
27.10.2024	104.60	100.90	104.60	101.90	4,344.00
28.10.2024	102.30	100.20	102.00	102.10	3,749.00
29.10.2024	108.00	104.50	102.10	106.80	27,928.00
30.10.2024	119.40	110.10	106.80	114.50	9,051.00
31.10.2024	119.30	114.50	114.50	118.00	9,339.00
03.11.2024	131.70	120.00	118.00	123.20	25,167.00
04.11.2024	134.90	128.40	123.20	131.70	4,010.00
05.11.2024	140.00	135.00	137.20	136.10	17,646.00
06.11.2024	146.90	137.00	137.00	144.70	12,144.00
07.11.2024	149.90	128.10	145.00	138.70	7,136.00
10.11.2024	138.80	128.90	138.70	134.00	12,689.00
11.11.2024	134.00	125.00	134.00	130.70	2,243.00
12.11.2024	133.90	126.80	130.70	131.00	631.00
13.11.2024	138.00	135.00	131.00	137.10	4,387.00
14.11.2024	142.60	135.80	137.10	137.00	2,425.00
17.11.2024	131.00	131.00	137.00	136.70	84.00
18.11.2024	136.90	129.90	136.70	131.30	2,626.00
19.11.2024	0.00	0.00	131.30	131.30	0.00
20.11.2024	133.80	129.00	131.30	131.90	586.00
21.11.2024	134.40	134.40	131.90	132.50	426.00
24.11.2024	135.80	135.80	135.80	132.80	150.00
25.11.2024	132.00	126.30	132.80	129.40	2,298.00
26.11.2024	129.40	123.00	129.40	126.50	7,358.00
27.11.2024	129.00	129.00	126.50	127.20	500.00
28.11.2024	126.60	120.80	127.20	124.70	1,606.00
01.12.2024	129.50	120.30	124.70	122.50	7,627.00
02.12.2024	0.00	0.00	122.50	122.50	0.00
03.12.2024	127.20	127.20	122.50	123.80	450.00
04.12.2024	122.00	120.30	123.80	120.40	3,393.00
05.12.2024	126.00	116.00	116.00	122.70	3,191.00
08.12.2024	127.80	119.00	122.70	122.80	4,602.00
09.12.2024	0.00	0.00	122.80	122.80	0.00
10.12.2024	131.80	116.00	122.80	121.40	3,122.00
11.12.2024	123.00	117.20	121.40	121.50	7,033.00
12.12.2024	121.50	121.50	121.50	121.50	1.00
15.12.2024	0.00	0.00	121.50	121.50	0.00
16.12.2024	125.90	117.20	121.50	119.80	6,650.00
17.12.2024	124.70	124.70	119.80	121.40	524.00
18.12.2024	0.00	0.00	121.40	121.40	0.00
19.12.2024	0.00	0.00	121.40	121.40	0.00
22.12.2024	126.50	123.00	121.40	124.20	1,200.00
23.12.2024	129.40	121.00	124.20	121.80	2,215.00
24.12.2024	136.00	123.40	121.80	128.70	14,221.00
25.12.2024	160.00	130.00	130.00	155.20	99,243.00
26.12.2024	158.00	128.60	158.00	131.10	127,915.00
29.12.2024	137.00	128.80	133.00	133.10	9,908.00
30.12.2024	137.00	128.70	133.10	130.30	15,303.00
31.12.2024	143.00	130.30	130.30	138.00	15,394.00
01.01.2025	143.90	143.90	143.90	138.00	4.00
02.01.2025	142.90	142.80	142.90	139.20	361.00
05.01.2025	148.90	139.20	139.20	146.90	5,720.00
06.01.2025	153.00	151.00	146.90	152.30	5,224.00
07.01.2025	155.00	147.00	152.30	147.70	4,590.00
08.01.2025	147.90	140.00	147.70	140.40	6,827.00
09.01.2025	145.90	140.00	140.00	141.40	3,843.00
12.01.2025	155.00	141.40	141.40	153.00	51,071.00
13.01.2025	160.30	152.00	152.00	158.90	3,030.00
14.01.2025	160.80	150.00	158.90	157.20	3,340.00
15.01.2025	157.20	148.00	157.20	150.70	13,135.00
16.01.2025	150.70	150.70	150.70	150.70	231.00
19.01.2025	0.00	0.00	150.70	150.70	0.00
20.01.2025	0.00	0.00	150.70	150.70	0.00
21.01.2025	152.10	141.20	150.70	150.30	566.00
22.01.2025	151.00	150.90	150.30	150.80	1,000.00
23.01.2025	0.00	0.00	150.80	150.80	0.00
26.01.2025	151.60	151.50	151.60	151.50	1,654.00
27.01.2025	152.00	146.20	151.50	148.50	8,163.00
28.01.2025	155.80	150.00	154.70	151.20	2,688.00
29.01.2025	155.70	145.90	151.20	149.50	2,769.00
30.01.2025	155.00	149.50	149.50	149.90	130.00
02.02.2025	158.60	152.00	156.20	152.50	20,243.00
03.02.2025	160.00	157.00	152.50	159.30	2,734.00
04.02.2025	160.10	160.10	159.30	159.90	1,000.00
05.02.2025	160.10	160.10	160.10	159.90	200.00
06.02.2025	160.10	160.10	160.10	159.90	1.00
09.02.2025	154.00	153.50	159.90	156.70	651.00
10.02.2025	160.10	156.70	156.70	159.20	2,300.00
11.02.2025	0.00	0.00	159.20	159.20	0.00
12.02.2025	172.00	160.10	159.20	166.40	3,640.00
13.02.2025	173.00	173.00	166.40	167.30	173.00
16.02.2025	189.00	170.60	167.30	174.80	4,892.00
17.02.2025	184.00	171.00	174.80	177.90	14,884.00
18.02.2025	173.40	170.70	173.00	171.50	4,304.00
19.02.2025	176.50	171.00	171.50	171.80	12,021.00
20.02.2025	178.00	176.50	171.80	173.50	442.00
23.02.2025	178.00	177.70	173.50	175.60	623.00
24.02.2025	0.00	0.00	175.60	175.60	0.00
25.02.2025	0.00	0.00	175.60	175.60	0.00
26.02.2025	175.60	168.60	175.60	168.70	2,107.00
27.02.2025	168.70	153.20	168.70	157.80	7,551.00
02.03.2025	161.00	161.00	157.80	158.30	186.00
03.03.2025	159.10	159.10	158.30	159.10	1,314.00
04.03.2025	0.00	0.00	159.10	159.10	0.00
05.03.2025	0.00	0.00	159.10	159.10	0.00
06.03.2025	153.80	153.80	159.10	153.80	1,550.00
09.03.2025	152.70	135.50	153.80	142.50	10,737.00
10.03.2025	143.80	138.30	142.50	139.70	1,336.00
11.03.2025	0.00	0.00	139.70	139.70	0.00
12.03.2025	0.00	0.00	139.70	139.70	0.00
13.03.2025	140.40	130.00	139.70	131.10	11,673.00
16.03.2025	135.70	130.00	131.10	130.90	7,891.00
17.03.2025	134.90	134.90	130.90	132.40	500.00
18.03.2025	135.80	130.00	132.40	132.50	1,100.00
19.03.2025	0.00	0.00	132.50	132.50	0.00
20.03.2025	0.00	0.00	132.50	132.50	0.00
23.03.2025	0.00	0.00	132.50	132.50	0.00
24.03.2025	0.00	0.00	132.50	132.50	0.00
25.03.2025	137.90	137.90	132.50	133.20	160.00
26.03.2025	132.90	132.90	133.20	133.00	696.00
27.03.2025	136.90	136.90	133.00	133.70	219.00
30.03.2025	130.20	130.00	133.70	130.00	1,820.00
31.03.2025	133.90	130.00	130.00	130.10	5,340.00
01.04.2025	128.00	125.00	130.10	125.80	4,000.00
02.04.2025	131.90	125.90	125.80	127.10	3,522.00
03.04.2025	142.00	132.20	132.20	137.30	14,170.00
06.04.2025	144.00	140.00	141.00	140.30	3,726.00
07.04.2025	0.00	0.00	140.30	140.30	0.00
08.04.2025	137.50	135.00	140.30	136.30	2,571.00
09.04.2025	137.00	120.00	136.30	126.80	20,227.00
10.04.2025	175.00	140.90	141.00	147.20	158,214.00
14.04.2025	147.90	132.60	147.20	144.10	20,334.00
15.04.2025	144.00	142.00	144.10	142.20	1,500.00
16.04.2025	148.90	148.90	142.20	147.60	1,213.00
17.04.2025	156.10	150.60	147.60	154.60	11,233.00
20.04.2025	196.00	154.60	154.60	182.90	92,711.00
21.04.2025	230.00	184.00	184.10	209.00	280,484.00
22.04.2025	317.00	209.00	220.00	298.00	397,554.00
23.04.2025	330.00	257.00	298.00	291.40	396,439.00
24.04.2025	320.60	272.00	285.00	297.30	94,647.00
27.04.2025	330.00	286.90	297.30	308.80	53,832.00
28.04.2025	345.80	310.00	320.00	332.70	111,337.00
29.04.2025	660.00	357.00	357.00	586.60	610,697.00
04.05.2025	833.00	603.10	656.00	786.30	727,037.00
05.05.2025	1,050.00	701.00	903.00	715.20	1,017,193.00
06.05.2025	640.00	488.00	636.00	515.00	751,371.00
07.05.2025	541.50	491.00	515.00	500.90	460,480.00
08.05.2025	515.60	406.00	500.90	419.70	283,298.00
11.05.2025	480.00	379.00	405.00	464.40	506,756.00
12.05.2025	503.70	444.00	499.00	452.80	213,125.00
13.05.2025	465.90	425.10	460.00	430.90	54,424.00
14.05.2025	468.90	431.00	450.00	462.70	100,097.00
15.05.2025	476.40	446.80	470.50	460.00	18,415.00
18.05.2025	475.90	431.00	475.90	437.80	39,264.00
19.05.2025	449.90	410.00	437.80	424.70	49,434.00
20.05.2025	437.00	390.00	424.70	400.10	69,502.00
21.05.2025	411.00	370.00	400.10	375.20	46,865.00
22.05.2025	375.20	340.00	367.40	348.10	83,675.00
25.05.2025	354.80	333.10	348.10	347.60	6,323.00
26.05.2025	366.00	343.00	347.70	351.40	34,499.00
27.05.2025	364.10	338.10	364.10	345.00	15,062.00
28.05.2025	340.00	322.00	345.00	330.10	24,013.00
29.05.2025	330.10	303.20	330.10	307.40	47,259.00
03.06.2025	345.00	300.00	300.10	329.40	96,902.00
04.06.2025	348.00	305.10	348.00	311.80	51,444.00
05.06.2025	337.90	311.00	311.00	327.10	22,104.00
08.06.2025	343.00	332.00	327.10	342.60	24,120.00
09.06.2025	363.00	345.70	348.00	351.00	64,957.00
10.06.2025	349.80	333.80	351.00	342.70	8,666.00
11.06.2025	335.20	320.00	335.20	323.60	57,641.00
12.06.2025	317.00	292.00	317.00	295.30	27,623.00
15.06.2025	320.00	278.30	289.00	296.40	7,035.00
16.06.2025	296.40	281.00	295.40	288.70	26,184.00
17.06.2025	309.90	288.70	288.70	296.70	49,912.00
18.06.2025	303.00	290.00	303.00	295.50	7,420.00
19.06.2025	295.00	277.00	290.00	281.20	26,756.00
22.06.2025	307.00	288.20	288.20	296.60	20,526.00
23.06.2025	364.70	294.30	304.00	357.90	324,227.00
24.06.2025	407.00	364.40	380.00	397.00	213,692.00
25.06.2025	465.60	387.00	420.00	393.90	316,604.00
26.06.2025	410.00	383.00	393.90	398.60	84,702.00
29.06.2025	418.00	381.00	404.00	408.10	63,055.00
30.06.2025	426.90	398.80	398.80	419.70	33,295.00
01.07.2025	435.50	416.00	419.70	423.40	18,619.00
02.07.2025	431.00	392.50	431.00	397.00	14,511.00
03.07.2025	408.50	370.00	397.00	401.70	66,420.00

צרו איתנו קשר *5988