גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסת ת"א - מניות > אפיטומי מדיקל > 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 אפיטומי מדיקל

EPITOMEE MED

מניה 1182591 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
06:22	2276	2276	2276	2276	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.08.2022 09:15	2249	2249	2249	2249	0.00
04.08.2022 09:45	2340	2249	-99.99	-99.99	0.00
04.08.2022 10:15	2329	2249	2329	2329	1,164.00
04.08.2022 10:45	2329	2329	2329	2329	0.00
04.08.2022 12:15	2329	2329	2329	2329	0.00
04.08.2022 12:45	2250	2250	2250	2250	697.00
04.08.2022 13:15	2250	2250	2250	2250	0.00
04.08.2022 13:45	2250	2250	2250	2250	0.00
04.08.2022 14:15	2250	2250	2250	2250	0.00
04.08.2022 15:15	2250	2250	2250	2250	0.00
04.08.2022 15:45	2250	2250	2250	2250	0.00
04.08.2022 16:15	2250	2250	2250	2250	0.00
04.08.2022 16:45	2252	2250	2252	2250	4,501.00
04.08.2022 17:15	2250	2010	-99.99	-99.99	0.00
04.08.2022 17:45	2250	2250	2250	2250	126,810.00
08.08.2022 09:15	2250	2250	2250	2250	0.00
08.08.2022 09:45	2250	2250	-99.99	-99.99	0.00
08.08.2022 10:15	2250	2250	2250	2250	270.00
08.08.2022 10:45	2250	2250	2250	2250	0.00
08.08.2022 11:15	2250	2250	2250	2250	0.00
08.08.2022 11:45	2250	2250	2250	2250	0.00
08.08.2022 12:15	2250	2250	2250	2250	0.00
08.08.2022 12:45	2250	2250	2250	2250	0.00
08.08.2022 13:15	2250	2250	2250	2250	0.00
08.08.2022 13:45	2250	2250	2250	2250	0.00
08.08.2022 14:15	2250	2250	2250	2250	0.00
08.08.2022 14:45	2250	2250	2250	2250	0.00
08.08.2022 15:15	2250	2250	2250	2250	0.00
08.08.2022 15:45	2250	2250	2250	2250	0.00
08.08.2022 16:15	2300	2300	2300	2300	1,150.00
08.08.2022 16:45	2300	2300	2300	2300	0.00
08.08.2022 17:15	2300	2300	2300	2300	0.00
08.08.2022 17:45	2300	2250	2292	2292	9,168.00
09.08.2022 09:15	2292	2292	2292	2292	0.00
09.08.2022 09:45	2340	2340	-99.99	-99.99	0.00
09.08.2022 10:15	2340	2292	2340	2340	5,194.00
09.08.2022 10:45	2292	2292	2292	2292	22.00
09.08.2022 11:15	2292	2292	2292	2292	0.00
09.08.2022 11:45	2292	2292	2292	2292	0.00
09.08.2022 12:15	2292	2292	2292	2292	0.00
09.08.2022 12:45	2292	2292	2292	2292	0.00
09.08.2022 13:15	2292	2292	2292	2292	0.00
09.08.2022 13:45	2292	2292	2292	2292	0.00
09.08.2022 14:15	2292	2292	2292	2292	0.00
09.08.2022 14:45	2292	2292	2292	2292	0.00
09.08.2022 15:15	2292	2292	2292	2292	0.00
09.08.2022 15:45	2292	2292	2292	2292	0.00
09.08.2022 16:15	2292	2292	2292	2292	0.00
09.08.2022 16:45	2292	2292	2292	2292	0.00
09.08.2022 17:15	2292	2292	-99.99	-99.99	0.00
09.08.2022 17:45	2292	2190	2190	2238	10,450.00
10.08.2022 09:15	2238	2238	2238	2238	0.00
10.08.2022 09:45	2238	2238	-99.99	-99.99	0.00
10.08.2022 10:15	2238	2238	-99.99	-99.99	0.00
10.08.2022 10:45	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2022 11:15	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2022 11:45	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2022 12:15	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2022 12:45	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2022 13:15	2280	2238	2238	2280	3,289.00
10.08.2022 13:45	2280	2280	2280	2280	0.00
10.08.2022 14:15	2280	2280	2280	2280	0.00
10.08.2022 14:45	2280	2280	2280	2280	0.00
10.08.2022 15:15	2280	2280	2280	2280	0.00
10.08.2022 15:45	2280	2280	2280	2280	0.00
10.08.2022 16:15	2280	2280	2280	2280	0.00
10.08.2022 16:45	2280	2280	2280	2280	592.00
10.08.2022 17:15	2280	2280	2280	2280	3,967.00
10.08.2022 17:45	2300	2276	2276	2276	3,231.00
11.08.2022 09:15	2276	2276	2276	2276	0.00
11.08.2022 10:15	2276	2276	-99.99	-99.99	0.00
11.08.2022 10:45	2276	2276	2276	2276	1,274.00
11.08.2022 11:15	2276	2276	2276	2276	682.00
11.08.2022 11:45	2276	2276	2276	2276	0.00
11.08.2022 12:15	2276	2276	2276	2276	0.00
11.08.2022 12:45	2276	2276	2276	2276	0.00
11.08.2022 13:15	2278	2276	2278	2276	4,848.00
11.08.2022 13:45	2276	2276	2276	2276	0.00
11.08.2022 14:15	2280	2280	2280	2280	2,348.00
11.08.2022 14:45	2280	2280	2280	2280	0.00
11.08.2022 15:15	2280	2280	2280	2280	0.00
11.08.2022 15:45	2280	2280	2280	2280	0.00
11.08.2022 16:15	2280	2280	2280	2280	0.00
11.08.2022 16:45	2280	2280	2280	2280	0.00
11.08.2022 17:15	2280	2280	2280	2280	0.00
11.08.2022 17:45	2280	2278	2278	2278	3,120.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.12.2021	5,300.00	3,508.00	2,507.00	4,093.00	54,292.00
16.12.2021	4,549.00	3,900.00	4,549.00	4,008.00	44,752.00
19.12.2021	4,194.00	3,637.00	4,193.00	3,715.00	9,512.00
20.12.2021	3,715.00	3,277.00	3,715.00	3,374.00	15,122.00
21.12.2021	3,500.00	3,100.00	3,375.00	3,288.00	15,756.00
22.12.2021	3,288.00	3,100.00	3,100.00	3,219.00	2,625.00
23.12.2021	3,300.00	3,150.00	3,219.00	3,244.00	10,761.00
26.12.2021	3,549.00	3,250.00	3,300.00	3,326.00	2,985.00
27.12.2021	3,666.00	3,250.00	3,326.00	3,418.00	1,709.00
28.12.2021	3,442.00	3,421.00	3,418.00	3,437.00	2,820.00
29.12.2021	3,450.00	3,160.00	3,437.00	3,259.00	5,960.00
30.12.2021	3,260.00	3,000.00	3,259.00	3,160.00	13,427.00
02.01.2022	3,140.00	2,940.00	3,160.00	3,008.00	5,523.00
03.01.2022	3,008.00	2,940.00	3,000.00	2,995.00	5,530.00
04.01.2022	3,058.00	3,000.00	3,053.00	3,000.00	5,471.00
05.01.2022	3,000.00	2,970.00	3,000.00	2,992.00	464.00
06.01.2022	2,979.00	2,960.00	2,992.00	2,976.00	1,405.00
09.01.2022	3,000.00	2,800.00	2,976.00	2,809.00	13,211.00
10.01.2022	2,830.00	2,800.00	2,809.00	2,828.00	3,063.00
11.01.2022	2,828.00	2,750.00	2,750.00	2,809.00	6,366.00
12.01.2022	2,809.00	2,809.00	2,809.00	2,809.00	1,595.00
13.01.2022	2,999.00	2,921.00	2,999.00	2,942.00	396.00
16.01.2022	3,000.00	2,950.00	2,942.00	2,988.00	1,618.00
17.01.2022	3,000.00	3,000.00	2,988.00	3,000.00	250.00
18.01.2022	0.00	0.00	3,000.00	3,000.00	0.00
19.01.2022	3,000.00	2,900.00	3,000.00	2,944.00	1,463.00
20.01.2022	2,944.00	2,920.00	2,944.00	2,943.00	525.00
23.01.2022	2,989.00	2,700.00	2,943.00	2,881.00	3,335.00
24.01.2022	2,850.00	2,600.00	2,881.00	2,850.00	4,382.00
25.01.2022	0.00	0.00	2,850.00	2,850.00	0.00
26.01.2022	2,850.00	2,556.00	2,850.00	2,792.00	3,593.00
27.01.2022	2,700.00	2,541.00	2,792.00	2,663.00	820.00
30.01.2022	2,665.00	2,663.00	2,663.00	2,664.00	346.00
31.01.2022	2,664.00	2,664.00	2,664.00	2,664.00	12.00
01.02.2022	0.00	0.00	2,664.00	2,664.00	0.00
02.02.2022	2,695.00	2,695.00	2,664.00	2,695.00	250.00
03.02.2022	0.00	0.00	2,695.00	2,695.00	0.00
06.02.2022	2,664.00	2,664.00	2,664.00	2,664.00	1,299.00
07.02.2022	2,660.00	2,650.00	2,664.00	2,655.00	2,000.00
08.02.2022	2,690.00	2,690.00	2,655.00	2,690.00	320.00
09.02.2022	2,700.00	2,690.00	2,690.00	2,700.00	1,460.00
10.02.2022	2,700.00	2,700.00	2,700.00	2,700.00	1,736.00
13.02.2022	2,799.00	2,583.00	2,700.00	2,637.00	845.00
14.02.2022	2,800.00	2,700.00	2,637.00	2,799.00	2,252.00
15.02.2022	2,950.00	2,810.00	2,799.00	2,946.00	5,138.00
16.02.2022	2,950.00	2,946.00	2,950.00	2,949.00	16,619.00
17.02.2022	3,000.00	2,950.00	2,985.00	2,980.00	6,559.00
20.02.2022	3,060.00	2,980.00	2,980.00	3,048.00	4,760.00
21.02.2022	3,045.00	3,045.00	3,048.00	3,045.00	461.00
22.02.2022	3,090.00	2,990.00	3,045.00	3,009.00	620.00
23.02.2022	3,008.00	2,998.00	3,009.00	3,006.00	364.00
24.02.2022	2,900.00	2,592.00	3,006.00	2,807.00	18,651.00
27.02.2022	2,999.00	2,804.00	2,807.00	2,915.00	1,550.00
28.02.2022	2,922.00	2,915.00	2,915.00	2,916.00	475.00
01.03.2022	2,945.00	2,916.00	2,916.00	2,933.00	2,101.00
02.03.2022	3,030.00	3,025.00	3,030.00	3,025.00	1,701.00
03.03.2022	3,097.00	3,000.00	3,097.00	3,095.00	68,016.00
06.03.2022	3,095.00	3,000.00	3,095.00	3,013.00	1,276.00
07.03.2022	3,013.00	3,004.00	3,013.00	3,013.00	1,739.00
08.03.2022	2,950.00	2,571.00	3,013.00	2,943.00	2,075.00
09.03.2022	2,946.00	2,910.00	2,943.00	2,928.00	222.00
10.03.2022	3,017.00	2,901.00	2,928.00	2,908.00	1,096.00
13.03.2022	2,950.00	2,850.00	2,908.00	2,879.00	590.00
14.03.2022	2,878.00	2,820.00	2,879.00	2,843.00	641.00
15.03.2022	2,843.00	2,780.00	2,843.00	2,810.00	373.00
16.03.2022	2,830.00	2,741.00	2,830.00	2,816.00	357.00
20.03.2022	2,836.00	2,800.00	2,816.00	2,829.00	2,252.00
21.03.2022	2,829.00	2,740.00	2,829.00	2,828.00	5,276.00
22.03.2022	2,852.00	2,810.00	2,828.00	2,848.00	8,737.00
23.03.2022	2,907.00	2,800.00	2,907.00	2,831.00	6,282.00
24.03.2022	2,832.00	2,769.00	2,831.00	2,776.00	3,587.00
27.03.2022	2,846.00	2,721.00	2,776.00	2,728.00	5,828.00
28.03.2022	2,740.00	2,620.00	2,728.00	2,704.00	4,218.00
29.03.2022	2,714.00	2,699.00	2,704.00	2,704.00	1,703.00
30.03.2022	2,723.00	2,655.00	2,704.00	2,721.00	4,677.00
31.03.2022	2,802.00	2,741.00	2,802.00	2,800.00	1,025.00
03.04.2022	2,858.00	2,800.00	2,800.00	2,812.00	460.00
04.04.2022	2,847.00	2,811.00	2,812.00	2,818.00	571.00
05.04.2022	2,819.00	2,760.00	2,818.00	2,760.00	2,363.00
06.04.2022	2,677.00	2,664.00	2,760.00	2,669.00	3,345.00
07.04.2022	2,670.00	2,402.00	2,669.00	2,402.00	47,780.00
10.04.2022	2,480.00	1,900.00	2,480.00	1,962.00	23,953.00
11.04.2022	2,364.00	1,985.00	2,150.00	2,011.00	33,709.00
12.04.2022	2,050.00	1,965.00	1,965.00	2,034.00	7,034.00
13.04.2022	1,998.00	1,957.00	2,034.00	1,964.00	5,081.00
14.04.2022	1,964.00	1,861.00	1,964.00	1,957.00	1,942.00
17.04.2022	2,011.00	1,789.00	2,011.00	1,912.00	187.00
18.04.2022	2,054.00	1,800.00	1,912.00	1,845.00	1,589.00
19.04.2022	1,850.00	1,791.00	1,845.00	1,808.00	1,750.00
20.04.2022	2,000.00	1,818.00	2,000.00	1,834.00	2,592.00
24.04.2022	1,840.00	1,788.00	1,834.00	1,816.00	825.00
25.04.2022	1,816.00	1,691.00	1,816.00	1,734.00	5,864.00
26.04.2022	1,892.00	1,811.00	1,734.00	1,854.00	819.00
27.04.2022	1,950.00	1,897.00	1,950.00	1,897.00	1,403.00
28.04.2022	1,955.00	1,889.00	1,955.00	1,916.00	957.00
01.05.2022	2,087.00	1,916.00	1,916.00	1,993.00	1,048.00
02.05.2022	2,080.00	1,999.00	2,080.00	2,000.00	426.00
03.05.2022	1,999.00	1,999.00	2,000.00	1,999.00	2,162.00
08.05.2022	1,999.00	1,997.00	1,999.00	1,998.00	2,965.00
09.05.2022	1,997.00	1,861.00	1,998.00	1,952.00	31,967.00
10.05.2022	1,952.00	1,828.00	1,952.00	1,886.00	1,731.00
11.05.2022	2,000.00	1,251.00	2,000.00	1,912.00	4,209.00
12.05.2022	1,912.00	1,835.00	1,912.00	1,853.00	1,475.00
15.05.2022	1,853.00	1,801.00	1,853.00	1,849.00	1,266.00
16.05.2022	1,946.00	1,800.00	1,849.00	1,844.00	2,114.00
17.05.2022	1,862.00	1,800.00	1,844.00	1,849.00	4,534.00
18.05.2022	1,849.00	1,849.00	1,849.00	1,849.00	373.00
19.05.2022	1,849.00	1,849.00	1,849.00	1,849.00	28.00
22.05.2022	1,849.00	1,849.00	1,849.00	1,849.00	28.00
23.05.2022	1,849.00	1,849.00	1,849.00	1,849.00	1.00
24.05.2022	1,848.00	1,706.00	1,849.00	1,746.00	1,417.00
25.05.2022	1,748.00	1,700.00	1,746.00	1,715.00	168.00
26.05.2022	1,717.00	1,715.00	1,715.00	1,716.00	651.00
29.05.2022	1,750.00	1,716.00	1,716.00	1,749.00	1,828.00
30.05.2022	1,839.00	1,749.00	1,749.00	1,805.00	209.00
31.05.2022	1,805.00	1,800.00	1,805.00	1,800.00	1,436.00
01.06.2022	1,844.00	1,800.00	1,800.00	1,825.00	596.00
02.06.2022	1,890.00	1,889.00	1,825.00	1,890.00	2,017.00
06.06.2022	1,900.00	1,890.00	1,890.00	1,895.00	59.00
07.06.2022	1,940.00	1,895.00	1,895.00	1,933.00	678.00
08.06.2022	1,932.00	1,932.00	1,933.00	1,932.00	165.00
09.06.2022	1,932.00	1,932.00	1,932.00	1,932.00	9.00
12.06.2022	1,932.00	1,932.00	1,932.00	1,932.00	9.00
13.06.2022	1,752.00	1,745.00	1,932.00	1,750.00	1,478.00
14.06.2022	1,836.00	1,750.00	1,750.00	1,799.00	715.00
15.06.2022	1,799.00	1,799.00	1,799.00	1,799.00	319.00
16.06.2022	1,799.00	1,799.00	1,799.00	1,799.00	6.00
19.06.2022	1,799.00	1,799.00	1,799.00	1,799.00	11.00
20.06.2022	1,799.00	1,798.00	1,799.00	1,799.00	728.00
21.06.2022	1,799.00	1,713.00	1,799.00	1,747.00	521.00
22.06.2022	1,820.00	1,750.00	1,747.00	1,800.00	230.00
23.06.2022	1,800.00	1,800.00	1,800.00	1,800.00	107.00
26.06.2022	1,800.00	1,798.00	1,800.00	1,798.00	264.00
27.06.2022	1,939.00	1,803.00	1,798.00	1,868.00	1,617.00
28.06.2022	1,868.00	1,712.00	1,868.00	1,861.00	7.00
29.06.2022	1,861.00	1,850.00	1,861.00	1,851.00	106.00
30.06.2022	1,900.00	1,900.00	1,900.00	1,900.00	165.00
03.07.2022	1,900.00	1,900.00	1,900.00	1,900.00	217.00
04.07.2022	2,010.00	1,807.00	1,900.00	1,900.00	1,212.00
05.07.2022	1,893.00	1,712.00	1,900.00	1,803.00	108.00
06.07.2022	1,803.00	1,545.00	1,803.00	1,672.00	199.00
07.07.2022	1,899.00	1,669.00	1,672.00	1,874.00	2,610.00
10.07.2022	1,891.00	1,874.00	1,874.00	1,890.00	230.00
11.07.2022	2,174.00	2,010.00	2,010.00	2,122.00	29,629.00
12.07.2022	2,484.00	2,260.00	2,260.00	2,291.00	60,462.00
13.07.2022	2,420.00	2,126.00	2,400.00	2,217.00	26,752.00
14.07.2022	2,347.00	1,916.00	2,150.00	2,313.00	21,048.00
17.07.2022	2,388.00	2,200.00	2,313.00	2,358.00	3,586.00
18.07.2022	2,384.00	2,280.00	2,358.00	2,301.00	4,849.00
19.07.2022	2,270.00	2,243.00	2,301.00	2,262.00	2,763.00
20.07.2022	2,400.00	2,340.00	2,400.00	2,369.00	4,310.00
21.07.2022	2,380.00	2,310.00	2,369.00	2,359.00	786.00
24.07.2022	2,400.00	2,265.00	2,400.00	2,266.00	4,520.00
25.07.2022	2,400.00	2,255.00	2,400.00	2,287.00	12,742.00
26.07.2022	2,320.00	2,287.00	2,287.00	2,310.00	250.00
27.07.2022	2,243.00	2,060.00	2,310.00	2,218.00	15,028.00
28.07.2022	2,400.00	2,226.00	2,400.00	2,243.00	854.00
31.07.2022	2,319.00	2,000.00	2,000.00	2,213.00	1,234.00
01.08.2022	2,234.00	2,160.00	2,213.00	2,220.00	1,522.00
02.08.2022	2,350.00	2,300.00	2,350.00	2,300.00	163.00
03.08.2022	2,300.00	2,146.00	2,300.00	2,249.00	1,464.00
04.08.2022	2,329.00	2,250.00	2,249.00	2,250.00	8,140.00
08.08.2022	2,300.00	2,250.00	2,250.00	2,292.00	546.00
09.08.2022	2,340.00	2,190.00	2,340.00	2,238.00	689.00
10.08.2022	2,280.00	2,238.00	2,238.00	2,276.00	520.00
11.08.2022	2,280.00	2,276.00	2,276.00	2,278.00	540.00

צרו איתנו קשר *5988