גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

בהשהיה של 15 דק'

|

עדכון אחרון 11.08.2022

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית סופרין

SUFRIN

מניה 1181569 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
05:47	969.2	969.2	969.2	969.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.08.2022 09:15	1055	1055	1055	1055	0.00
04.08.2022 09:45	1200	960.1	-99.99	-99.99	0.00
04.08.2022 10:15	1095	1065	1094	1065	1,352.00
04.08.2022 10:45	1086	1086	1086	1086	1,390.00
04.08.2022 12:15	1120	1055	1086	1120	25,440.00
04.08.2022 12:45	1120	1120	1120	1120	0.00
04.08.2022 13:15	1095	1082	1095	1082	1,674.00
04.08.2022 13:45	1078	1057	1078	1057	17,679.00
04.08.2022 14:15	1059	1057	1059	1058	11,112.00
04.08.2022 15:15	1091	1087	1087	1091	1,699.00
04.08.2022 15:45	1072	1072	1072	1072	1,072.00
04.08.2022 16:15	1072	1072	1072	1072	0.00
04.08.2022 16:45	1072	1072	1072	1072	0.00
04.08.2022 17:15	1055	894.4	-99.99	-99.99	0.00
04.08.2022 17:45	940	894.4	940	940	276,830.00
08.08.2022 09:15	940	940	940	940	0.00
08.08.2022 09:45	962.9	940	-99.99	-99.99	0.00
08.08.2022 10:15	987	962.8	985	985	26,851.00
08.08.2022 10:45	956.3	945	956.3	945	13,487.00
08.08.2022 11:15	929.6	929.6	929.6	929.6	3,225.00
08.08.2022 11:45	979	932.1	932.1	979	6,496.00
08.08.2022 12:15	942.1	942	942.1	942	3,965.00
08.08.2022 12:45	942	942	942	942	0.00
08.08.2022 13:15	949.6	949.6	949.6	949.6	541.00
08.08.2022 13:45	949.6	949.6	949.6	949.6	0.00
08.08.2022 14:15	950.3	950.3	950.3	950.3	950.00
08.08.2022 14:45	951	951	951	951	951.00
08.08.2022 15:15	951	951	951	951	0.00
08.08.2022 15:45	951	951	951	951	0.00
08.08.2022 16:15	951	951	951	951	0.00
08.08.2022 16:45	951	951	951	951	0.00
08.08.2022 17:15	952.7	952.7	952.7	952.7	8,545.00
08.08.2022 17:45	946.6	940	942.5	942.5	8,765.00
09.08.2022 09:15	942.5	942.5	942.5	942.5	0.00
09.08.2022 09:45	995	942.5	-99.99	-99.99	0.00
09.08.2022 10:15	965.4	955	965.4	955	38.00
09.08.2022 10:45	955	955	955	955	0.00
09.08.2022 11:15	955	955	955	955	0.00
09.08.2022 11:45	955.6	955.6	955.6	955.6	1,146.00
09.08.2022 12:15	955.6	955.6	955.6	955.6	0.00
09.08.2022 12:45	955.6	955.6	955.6	955.6	0.00
09.08.2022 13:15	955.6	955.6	955.6	955.6	0.00
09.08.2022 13:45	957.6	957.6	957.6	957.6	2,077.00
09.08.2022 14:15	979	979	979	979	1,096.00
09.08.2022 14:45	957.7	956.1	957.7	956.1	9,479.00
09.08.2022 15:15	956.1	956.1	956.1	956.1	535.00
09.08.2022 15:45	956.1	956.1	956.1	956.1	0.00
09.08.2022 16:15	956.1	956.1	956.1	956.1	0.00
09.08.2022 16:45	956.3	956.3	956.3	956.3	3,041.00
09.08.2022 17:15	933.1	933.1	933.1	933.1	3,387.00
09.08.2022 17:45	947.2	920.8	933.1	947.2	13,323.00
10.08.2022 09:15	947.2	947.2	947.2	947.2	0.00
10.08.2022 09:45	947.2	947.2	-99.99	-99.99	0.00
10.08.2022 10:15	947.2	947.2	947.2	947.2	104.00
10.08.2022 10:45	968.7	968.7	968.7	968.7	1,084.00
10.08.2022 11:15	968.7	968.7	968.7	968.7	0.00
10.08.2022 11:45	968.7	968.7	968.7	968.7	0.00
10.08.2022 12:15	968.7	968.7	968.7	968.7	0.00
10.08.2022 12:45	968.7	968.7	968.7	968.7	0.00
10.08.2022 13:15	968.7	968.7	968.7	968.7	0.00
10.08.2022 13:45	968.7	968.7	968.7	968.7	0.00
10.08.2022 14:15	968.7	968.7	968.7	968.7	0.00
10.08.2022 14:45	968.7	968.7	968.7	968.7	0.00
10.08.2022 15:15	968.7	968.7	968.7	968.7	0.00
10.08.2022 15:45	968.7	968.7	968.7	968.7	23,771.00
10.08.2022 16:15	994.3	973.6	994.3	973.6	2,828.00
10.08.2022 16:45	973.6	973.6	973.6	973.6	0.00
10.08.2022 17:15	994.1	973.6	-99.99	-99.99	0.00
10.08.2022 17:45	969.2	959.8	969.2	969.2	3,004.00
11.08.2022 09:15	969.2	969.2	969.2	969.2	0.00
11.08.2022 10:15	969.2	969.2	-99.99	-99.99	0.00
11.08.2022 10:45	-99.99	-99.99	-99.99	-99.99	0.00
11.08.2022 11:15	994.9	994.9	994.9	994.9	696.00
11.08.2022 11:45	994.9	994.9	994.9	994.9	0.00
11.08.2022 12:15	994.9	994.9	994.9	994.9	0.00
11.08.2022 12:45	994.9	994.9	994.9	994.9	0.00
11.08.2022 13:15	994.9	994.9	994.9	994.9	0.00
11.08.2022 13:45	995	995	995	995	4,507.00
11.08.2022 14:15	994.8	994.8	994.8	994.8	696.00
11.08.2022 14:45	994.8	994.8	994.8	994.8	0.00
11.08.2022 15:15	994.8	994.8	994.8	994.8	0.00
11.08.2022 15:45	994.8	994.8	994.8	994.8	0.00
11.08.2022 16:15	994.8	994.8	994.8	994.8	0.00
11.08.2022 16:45	994.8	994.8	994.8	994.8	0.00
11.08.2022 17:15	994.8	994.8	-99.99	-99.99	0.00
11.08.2022 17:45	990.8	974.1	990.8	990.8	1,813.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.11.2021	1,298.00	1,124.00	1,250.00	1,159.00	358,013.00
11.11.2021	1,239.00	1,155.00	1,160.00	1,212.00	169,340.00
14.11.2021	1,250.00	1,190.00	1,236.00	1,240.00	135,991.00
15.11.2021	1,230.00	1,171.00	1,230.00	1,202.00	42,155.00
16.11.2021	1,190.00	1,155.00	1,202.00	1,167.00	32,702.00
17.11.2021	1,199.00	1,151.00	1,199.00	1,157.00	14,756.00
18.11.2021	1,157.00	1,131.00	1,157.00	1,139.00	21,572.00
21.11.2021	1,171.00	1,100.00	1,171.00	1,118.00	25,928.00
22.11.2021	1,120.00	1,082.00	1,120.00	1,099.00	15,209.00
23.11.2021	1,100.00	1,075.00	1,099.00	1,086.00	8,659.00
24.11.2021	1,155.00	1,090.00	1,086.00	1,149.00	25,786.00
25.11.2021	1,162.00	1,155.00	1,149.00	1,161.00	4,696.00
28.11.2021	1,161.00	1,084.00	1,161.00	1,131.00	19,728.00
29.11.2021	1,150.00	1,148.00	1,131.00	1,149.00	2,808.00
30.11.2021	1,106.00	1,106.00	1,149.00	1,106.00	250.00
01.12.2021	1,146.00	1,106.00	1,106.00	1,145.00	31,985.00
02.12.2021	1,120.00	1,120.00	1,145.00	1,120.00	4,491.00
05.12.2021	1,119.00	1,110.00	1,120.00	1,114.00	1,678.00
06.12.2021	1,120.00	1,113.00	1,114.00	1,118.00	9,529.00
07.12.2021	1,119.00	1,080.00	1,118.00	1,100.00	29,125.00
08.12.2021	1,111.00	1,075.00	1,100.00	1,100.00	14,439.00
09.12.2021	1,094.00	1,075.00	1,100.00	1,091.00	13,034.00
12.12.2021	1,126.00	1,082.00	1,091.00	1,085.00	247,186.00
13.12.2021	1,096.00	1,051.00	1,085.00	1,068.00	27,821.00
14.12.2021	1,087.00	1,067.00	1,068.00	1,072.00	10,281.00
15.12.2021	1,077.00	1,060.00	1,072.00	1,075.00	5,839.00
16.12.2021	1,116.00	1,062.00	1,116.00	1,095.00	1,328.00
19.12.2021	1,116.00	1,095.00	1,095.00	1,097.00	4,152.00
20.12.2021	1,110.00	1,070.00	1,097.00	1,094.00	3,206.00
21.12.2021	1,100.00	1,080.00	1,094.00	1,097.00	4,675.00
22.12.2021	1,141.00	1,097.00	1,097.00	1,140.00	7,173.00
23.12.2021	1,157.00	1,130.00	1,140.00	1,150.00	13,022.00
26.12.2021	1,158.00	1,145.00	1,156.00	1,156.00	22,218.00
27.12.2021	1,167.00	1,150.00	1,156.00	1,161.00	5,790.00
28.12.2021	1,194.00	1,161.00	1,161.00	1,194.00	12,251.00
29.12.2021	1,195.00	1,192.00	1,194.00	1,193.00	8,640.00
30.12.2021	1,195.00	1,146.00	1,193.00	1,194.00	6,577.00
02.01.2022	1,224.00	1,194.00	1,194.00	1,224.00	10,225.00
03.01.2022	1,241.00	1,238.00	1,224.00	1,239.00	7,949.00
04.01.2022	1,255.00	1,239.00	1,239.00	1,255.00	13,144.00
05.01.2022	1,299.00	1,273.00	1,255.00	1,288.00	7,378.00
06.01.2022	1,400.00	1,285.00	1,288.00	1,288.00	216,664.00
09.01.2022	1,380.00	1,255.00	1,380.00	1,255.00	38,296.00
10.01.2022	1,255.00	1,210.00	1,255.00	1,227.00	14,702.00
11.01.2022	1,255.00	1,220.00	1,227.00	1,232.00	4,738.00
12.01.2022	1,250.00	1,207.00	1,232.00	1,236.00	9,700.00
13.01.2022	1,269.00	1,250.00	1,236.00	1,262.00	4,185.00
16.01.2022	1,294.00	1,261.00	1,262.00	1,278.00	20,956.00
17.01.2022	1,310.00	1,253.00	1,278.00	1,305.00	33,719.00
18.01.2022	1,295.00	1,291.00	1,305.00	1,294.00	2,789.00
19.01.2022	1,290.00	1,275.00	1,294.00	1,278.00	5,778.00
20.01.2022	1,306.00	1,261.00	1,278.00	1,302.00	6,218.00
23.01.2022	1,268.00	1,236.00	1,302.00	1,249.00	10,764.00
24.01.2022	1,268.00	1,197.00	1,249.00	1,215.00	45,094.00
25.01.2022	1,271.00	1,170.00	1,215.00	1,191.00	55,145.00
26.01.2022	1,246.00	1,187.00	1,191.00	1,207.00	23,284.00
27.01.2022	1,207.00	1,170.00	1,207.00	1,178.00	9,954.00
30.01.2022	1,230.00	1,200.00	1,178.00	1,206.00	14,749.00
31.01.2022	1,231.00	1,198.00	1,206.00	1,207.00	10,117.00
01.02.2022	1,236.00	1,200.00	1,207.00	1,235.00	27,789.00
02.02.2022	1,259.00	1,231.00	1,236.00	1,254.00	28,267.00
03.02.2022	1,300.00	1,190.00	1,254.00	1,190.00	314,325.00
06.02.2022	1,204.00	1,185.00	1,190.00	1,189.00	12,332.00
07.02.2022	1,189.00	1,166.00	1,189.00	1,176.00	2,789.00
08.02.2022	1,181.00	1,160.00	1,176.00	1,167.00	20,039.00
09.02.2022	1,232.00	1,167.00	1,167.00	1,184.00	78,063.00
10.02.2022	1,234.00	1,184.00	1,184.00	1,228.00	172,489.00
13.02.2022	1,198.00	1,157.00	1,228.00	1,186.00	13,852.00
14.02.2022	1,204.00	1,186.00	1,186.00	1,194.00	15,285.00
15.02.2022	1,231.00	1,198.00	1,194.00	1,203.00	18,001.00
16.02.2022	1,238.00	1,203.00	1,203.00	1,237.00	17,589.00
17.02.2022	1,256.00	1,229.00	1,237.00	1,236.00	2,162.00
20.02.2022	1,282.00	1,216.00	1,239.00	1,258.00	27,347.00
21.02.2022	1,296.00	1,269.00	1,258.00	1,277.00	50,681.00
22.02.2022	1,276.00	1,224.00	1,277.00	1,230.00	33,599.00
23.02.2022	1,225.00	1,195.00	1,230.00	1,205.00	9,147.00
24.02.2022	1,181.00	1,129.00	1,205.00	1,142.00	17,155.00
27.02.2022	1,210.00	1,174.00	1,142.00	1,188.00	2,395.00
28.02.2022	1,198.00	1,185.00	1,188.00	1,194.00	9,442.00
01.03.2022	1,256.00	1,191.00	1,194.00	1,255.00	12,378.00
02.03.2022	1,320.00	1,255.00	1,255.00	1,313.00	19,083.00
03.03.2022	1,398.00	1,273.00	1,313.00	1,273.00	219,744.00
06.03.2022	1,278.00	1,185.00	1,273.00	1,254.00	9,363.00
07.03.2022	1,254.00	1,216.00	1,224.00	1,244.00	3,539.00
08.03.2022	1,286.00	1,226.00	1,244.00	1,275.00	8,130.00
09.03.2022	1,306.00	1,252.00	1,275.00	1,281.00	3,021.00
10.03.2022	1,300.00	1,281.00	1,281.00	1,287.00	2,890.00
13.03.2022	1,309.00	1,247.00	1,287.00	1,275.00	4,182.00
14.03.2022	1,275.00	1,270.00	1,275.00	1,273.00	1,642.00
15.03.2022	1,273.00	1,260.00	1,273.00	1,260.00	1,129.00
16.03.2022	1,280.00	1,260.00	1,260.00	1,270.00	1,811.00
20.03.2022	1,297.00	1,215.00	1,270.00	1,248.00	15,382.00
21.03.2022	1,285.00	1,228.00	1,248.00	1,258.00	4,964.00
22.03.2022	1,277.00	1,238.00	1,258.00	1,243.00	12,569.00
23.03.2022	1,277.00	1,243.00	1,243.00	1,255.00	7,710.00
24.03.2022	1,255.00	1,247.00	1,255.00	1,250.00	1,078.00
27.03.2022	1,279.00	1,231.00	1,250.00	1,267.00	3,990.00
28.03.2022	1,278.00	1,230.00	1,267.00	1,240.00	9,071.00
29.03.2022	1,269.00	1,220.00	1,240.00	1,235.00	2,673.00
30.03.2022	1,282.00	1,235.00	1,235.00	1,280.00	10,807.00
31.03.2022	1,349.00	1,280.00	1,280.00	1,319.00	13,957.00
03.04.2022	1,350.00	1,334.00	1,319.00	1,349.00	2,374.00
04.04.2022	1,450.00	1,371.00	1,349.00	1,394.00	6,006.00
05.04.2022	1,431.00	1,366.00	1,394.00	1,395.00	3,320.00
06.04.2022	1,400.00	1,321.00	1,400.00	1,360.00	3,564.00
07.04.2022	1,360.00	1,300.00	1,360.00	1,300.00	27,888.00
10.04.2022	1,315.00	1,283.00	1,300.00	1,311.00	6,081.00
11.04.2022	1,314.00	1,299.00	1,311.00	1,314.00	10,579.00
12.04.2022	1,292.00	1,220.00	1,314.00	1,275.00	1,972.00
13.04.2022	1,292.00	1,256.00	1,275.00	1,278.00	5,181.00
14.04.2022	1,298.00	1,201.00	1,278.00	1,222.00	13,124.00
17.04.2022	1,314.00	1,222.00	1,222.00	1,299.00	10,053.00
18.04.2022	1,302.00	1,290.00	1,299.00	1,292.00	6,524.00
19.04.2022	1,312.00	1,260.00	1,292.00	1,290.00	2,551.00
20.04.2022	1,301.00	1,290.00	1,290.00	1,291.00	1,496.00
24.04.2022	1,282.00	1,210.00	1,291.00	1,234.00	1,238.00
25.04.2022	1,250.00	1,173.00	1,234.00	1,222.00	5,218.00
26.04.2022	1,236.00	1,199.00	1,222.00	1,202.00	7,019.00
27.04.2022	1,203.00	1,189.00	1,202.00	1,198.00	3,870.00
28.04.2022	1,237.00	1,180.00	1,198.00	1,188.00	11,065.00
01.05.2022	1,188.00	1,159.00	1,188.00	1,166.00	5,955.00
02.05.2022	1,166.00	1,077.00	1,166.00	1,103.00	14,377.00
03.05.2022	1,134.00	1,056.00	1,103.00	1,105.00	16,354.00
08.05.2022	1,105.00	1,027.00	1,105.00	1,033.00	8,868.00
09.05.2022	1,012.00	954.30	1,033.00	1,003.00	97,759.00
10.05.2022	1,023.00	986.00	1,003.00	993.90	19,262.00
11.05.2022	1,026.00	985.00	993.90	1,012.00	13,112.00
12.05.2022	1,012.00	942.00	1,012.00	973.60	11,782.00
15.05.2022	1,020.00	973.60	973.60	1,004.00	7,512.00
16.05.2022	1,015.00	1,003.00	1,004.00	1,004.00	5,523.00
17.05.2022	1,074.00	1,004.00	1,004.00	1,043.00	6,053.00
18.05.2022	1,043.00	1,012.00	1,043.00	1,015.00	1,252.00
19.05.2022	1,005.00	960.10	1,015.00	984.90	26,869.00
22.05.2022	984.90	970.00	984.90	971.50	7,230.00
23.05.2022	973.00	966.90	971.50	971.40	10,610.00
24.05.2022	973.00	942.90	971.40	948.60	16,201.00
25.05.2022	928.00	902.00	948.60	913.30	7,955.00
26.05.2022	921.00	895.00	913.30	904.70	7,416.00
29.05.2022	910.00	897.10	904.70	902.10	6,892.00
30.05.2022	937.00	902.10	902.10	930.60	5,385.00
31.05.2022	937.50	930.30	930.60	931.60	3,051.00
01.06.2022	970.50	931.60	931.60	947.40	14,523.00
02.06.2022	997.00	930.00	947.40	930.00	53,560.00
06.06.2022	930.00	910.10	930.00	912.30	2,871.00
07.06.2022	925.00	888.00	912.30	908.40	5,873.00
08.06.2022	938.30	904.40	908.40	924.00	4,322.00
09.06.2022	924.00	865.00	924.00	892.80	1,933.00
12.06.2022	871.20	863.00	892.80	863.70	2,598.00
13.06.2022	839.70	800.00	863.70	813.40	21,807.00
14.06.2022	816.20	788.00	813.40	804.50	6,064.00
15.06.2022	806.20	785.00	785.00	789.20	7,670.00
16.06.2022	802.50	750.00	789.20	765.20	6,944.00
19.06.2022	826.00	765.20	765.20	816.00	5,785.00
20.06.2022	880.00	816.00	816.00	859.20	6,084.00
21.06.2022	895.00	865.00	859.20	882.90	3,092.00
22.06.2022	882.90	870.80	882.90	877.70	1,391.00
23.06.2022	880.00	865.00	877.70	872.10	1,546.00
26.06.2022	888.00	872.10	872.10	884.10	6,042.00
27.06.2022	914.80	884.10	884.10	902.50	5,919.00
28.06.2022	904.00	902.00	902.50	902.40	491.00
29.06.2022	939.80	902.40	902.40	929.20	487.00
30.06.2022	939.00	902.00	929.20	911.70	3,961.00
03.07.2022	939.80	911.70	911.70	934.90	4,040.00
04.07.2022	1,194.00	934.90	934.90	981.20	11,112.00
05.07.2022	980.90	969.00	981.20	976.30	1,246.00
06.07.2022	976.30	911.00	976.30	918.20	419.00
07.07.2022	896.20	852.00	918.20	857.70	9,901.00
10.07.2022	890.00	857.70	857.70	881.70	2,059.00
11.07.2022	911.40	881.70	881.70	891.60	577.00
12.07.2022	912.90	890.10	891.60	893.40	741.00
13.07.2022	890.90	851.00	893.40	863.20	1,065.00
14.07.2022	863.20	830.00	863.20	843.40	606.00
17.07.2022	882.60	843.40	843.40	871.90	1,596.00
18.07.2022	910.00	895.00	871.90	906.30	404.00
19.07.2022	930.00	906.30	906.30	925.30	972.00
20.07.2022	898.00	898.00	925.30	898.00	514.00
21.07.2022	919.80	873.90	898.00	896.30	316.00
24.07.2022	918.00	865.00	896.00	884.60	1,900.00
25.07.2022	828.00	828.00	884.60	828.00	250.00
26.07.2022	861.80	828.00	828.00	838.50	6,754.00
27.07.2022	842.30	838.50	838.50	840.30	1,853.00
28.07.2022	863.00	842.10	840.30	859.70	1,507.00
31.07.2022	904.60	859.70	859.70	895.20	1,895.00
01.08.2022	946.00	914.00	895.20	923.60	515.00
02.08.2022	968.70	938.40	923.60	954.30	1,208.00
03.08.2022	1,105.00	954.00	954.00	1,055.00	32,135.00
04.08.2022	1,120.00	940.00	1,094.00	940.00	40,453.00
08.08.2022	985.00	929.60	985.00	942.50	12,113.00
09.08.2022	979.00	929.00	965.40	947.20	6,572.00
10.08.2022	994.30	947.20	947.20	969.20	2,559.00
11.08.2022	995.00	974.10	969.20	990.80	923.00

צרו איתנו קשר *5988