גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אלטשולר שחם פנ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אלטשולר שחם פנ

ALTSHULER FIN

מניה 1184936 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
09:41	836.8	836.8	836.8	836.8	0.00
09:44	834.8	834.8	834.8	834.8	0.00
09:47	834.8	834.8	834.8	834.8	0.00
09:50	834.8	834.8	834.8	834.8	0.00
09:53	834.8	834.8	834.8	834.8	0.00
09:56	834.7	834.7	834.7	834.7	0.00
09:59	841	834.8	834.8	841	57,021.00
10:02	841	841	841	841	0.00
10:05	841	841	841	841	0.00
10:08	841.9	841.9	841.9	841.9	589.00
10:11	841.9	841.9	841.9	841.9	0.00
10:17	838	838	838	838	4,340.00
10:20	838	838	838	838	0.00
10:26	839	839	839	839	0.00
10:32	839	839	839	839	0.00
10:35	839	839	839	839	0.00
10:38	839	839	839	839	0.00
10:41	839	839	839	839	0.00
10:44	839	839	839	839	0.00
10:47	839	839	839	839	0.00
10:50	841.5	837	841.5	837	15,194.00
10:53	837	837	837	837	0.00
10:56	837	837	837	837	0.00
10:59	837	837	837	837	0.00
11:02	837	837	837	837	0.00
11:05	837	837	837	837	0.00
11:08	837	837	837	837	0.00
11:11	840	840	840	840	19,446.00
11:14	840	840	840	840	0.00
11:17	840	840	840	840	0.00
11:20	841	841	841	841	3,801.00
11:23	841	841	841	841	0.00
11:26	841.7	841.7	841.7	841.7	8,055.00
11:29	841.7	841.7	841.7	841.7	0.00
11:32	841.7	841.7	841.7	841.7	5,992.00
11:35	841.5	841.5	841.5	841.5	4,148.00
11:38	840.7	839	840.7	839	7,280.00
11:41	839	839	839	839	0.00
11:44	839	839	839	839	0.00
11:47	839	839	839	839	0.00
11:50	839	839	839	839	0.00
11:53	839	839	839	839	0.00
11:56	837	837	837	837	334.00
11:59	838.8	836.7	836.7	838.8	8,036.00
12:02	838.8	838.8	838.8	838.8	0.00
12:05	838.8	838.8	838.8	838.8	0.00
12:08	838.8	838.8	838.8	838.8	0.00
12:11	838.8	838.8	838.8	838.8	0.00
12:14	838.8	838.8	838.8	838.8	0.00
12:17	838.8	838.8	838.8	838.8	0.00
12:20	838.8	838.8	838.8	838.8	0.00
12:23	838.8	838.8	838.8	838.8	0.00
12:26	838.8	838.8	838.8	838.8	587.00
12:29	838.8	838.8	838.8	838.8	0.00
12:32	838.8	838.8	838.8	838.8	0.00
12:35	838.8	838.8	838.8	838.8	0.00
12:38	838.9	838.9	838.9	838.9	587.00
12:41	838.9	838.9	838.9	838.9	0.00
12:44	838.9	838.9	838.9	838.9	0.00
12:47	838.9	838.9	838.9	838.9	0.00
12:50	838.9	838.9	838.9	838.9	0.00
12:53	838.9	838.9	838.9	838.9	0.00
12:56	838.9	838.9	838.9	838.9	0.00
12:59	838.9	838.9	838.9	838.9	0.00
13:02	833	833	833	833	3,548.00
13:05	832.9	832.9	832.9	832.9	3,914.00
13:08	832.9	832.9	832.9	832.9	0.00
13:11	832.9	832.9	832.9	832.9	0.00
13:14	832.9	832.9	832.9	832.9	0.00
13:17	832.9	832.9	832.9	832.9	0.00
13:20	832.9	832.9	832.9	832.9	0.00
13:23	832.9	832.9	832.9	832.9	0.00
13:26	832.9	832.9	832.9	832.9	0.00
13:29	832.9	832.9	832.9	832.9	0.00
13:35	832.9	832.9	832.9	832.9	0.00
13:38	832.9	832.9	832.9	832.9	0.00
13:41	832.9	832.9	832.9	832.9	1,507.00
13:44	832.9	832.9	832.9	832.9	0.00
13:47	832.9	832.9	832.9	832.9	0.00
13:50	835.2	835.2	835.2	835.2	29,206.00
13:53	835.2	835.2	835.2	835.2	0.00
13:56	835.2	835.2	835.2	835.2	0.00
13:59	835.2	835.2	835.2	835.2	0.00
14:02	832.9	831.3	832.9	831.3	1,881.00
14:05	831.3	831.3	831.3	831.3	0.00
14:08	831.3	831.3	831.3	831.3	0.00
14:11	831.3	831.3	831.3	831.3	0.00
14:14	831.3	831.3	831.3	831.3	0.00
14:17	831.3	831.3	831.3	831.3	6,334.00
14:20	831.3	831.3	831.3	831.3	0.00
14:23	831.3	831.3	831.3	831.3	0.00
14:26	831.3	831.3	831.3	831.3	16,626.00
14:29	831.3	831.3	831.3	831.3	8,313.00
14:32	831.3	831.3	831.3	831.3	0.00
14:35	831.3	831.3	831.3	831.3	0.00
14:38	831.3	831.3	831.3	831.3	0.00
14:41	831.3	831.3	831.3	831.3	0.00
14:44	831.3	831.3	831.3	831.3	0.00
14:47	831.3	831.3	831.3	831.3	0.00
14:50	831.3	831.3	831.3	831.3	0.00
14:53	831.3	831.3	831.3	831.3	0.00
14:56	831.3	831.3	831.3	831.3	0.00
14:59	834.5	834.5	834.5	834.5	250.00
15:02	834.5	834.5	834.5	834.5	0.00
15:05	834.5	834.5	834.5	834.5	0.00
15:08	834.5	834.5	834.5	834.5	0.00
15:11	831	831	831	831	739.00
15:14	831	831	831	831	3,398.00
15:17	831	831	831	831	0.00
15:20	831	831	831	831	0.00
15:23	831	831	831	831	0.00
15:26	831	831	831	831	0.00
15:32	832.2	832.2	832.2	832.2	3,095.00
15:35	831.1	831.1	831.1	831.1	3,640.00
15:38	831.1	831.1	831.1	831.1	0.00
15:41	831.1	831.1	831.1	831.1	0.00
15:44	831.1	831.1	831.1	831.1	0.00
15:47	831.1	831.1	831.1	831.1	0.00
15:50	836.8	836.8	836.8	836.8	4,016.00
15:53	836.8	836.8	836.8	836.8	0.00
15:56	836.8	836.8	836.8	836.8	0.00
15:59	836.8	836.8	836.8	836.8	0.00
16:02	836.8	836.8	836.8	836.8	0.00
16:05	836.8	836.8	836.8	836.8	0.00
16:08	836.8	836.8	836.8	836.8	0.00
16:11	836.8	836.8	836.8	836.8	0.00
16:14	836.8	836.8	836.8	836.8	0.00
16:20	836.8	836.8	836.8	836.8	0.00
16:23	836.8	836.8	836.8	836.8	0.00
16:26	836.8	836.8	836.8	836.8	0.00
16:32	836.8	836.8	836.8	836.8	0.00
16:35	836.8	836.8	836.8	836.8	0.00
16:38	836.8	836.8	836.8	836.8	0.00
16:41	836.8	836.8	836.8	836.8	0.00
16:44	836.8	836.8	836.8	836.8	0.00
16:47	836.8	836.8	836.8	836.8	0.00
16:50	836.8	836.8	836.8	836.8	0.00
16:53	836.8	836.8	836.8	836.8	0.00
16:56	836.8	836.8	836.8	836.8	0.00
16:59	836.8	836.8	836.8	836.8	0.00
17:02	836.8	836.8	836.8	836.8	0.00
17:05	836.8	836.8	836.8	836.8	0.00
17:08	836.8	836.8	836.8	836.8	0.00
17:11	836.8	836.8	836.8	836.8	0.00
17:14	836.8	836.8	836.8	836.8	0.00
17:17	836.8	836.8	836.8	836.8	0.00
17:20	836.8	836.8	836.8	836.8	0.00
17:23	836.8	836.8	836.8	836.8	0.00
17:26	836.8	836.8	836.8	836.8	0.00
17:29	836.8	836.8	836.8	836.8	0.00
09:44	836.8	836.8	836.8	836.8	0.00
09:47	836.8	836.8	836.8	836.8	0.00
09:50	836.8	836.8	836.8	836.8	0.00
09:53	841	841	841	841	0.00
09:56	840	840	840	840	0.00
09:59	840	840	840	840	26,460.00
10:02	840	840	840	840	0.00
10:05	840	840	840	840	0.00
10:08	840	840	840	840	0.00
10:11	840	840	840	840	0.00
10:14	840	840	840	840	0.00
10:17	840	840	840	840	0.00
10:20	834	834	834	834	2,777.00
10:23	834	834	834	834	0.00
10:26	838.2	834	838.2	834	22,235.00
10:29	834	834	834	834	0.00
10:32	834	834	834	834	0.00
10:35	834	834	834	834	0.00
10:38	834	834	834	834	0.00
10:41	834	834	834	834	0.00
10:44	834	834	834	834	0.00
10:47	834	834	834	834	0.00
10:50	834	834	834	834	0.00
10:53	834	834	834	834	0.00
10:56	834	834	834	834	0.00
10:59	834	834	834	834	0.00
11:02	833	833	833	833	1,666.00
11:05	830	830	830	830	4,067.00
11:08	830	830	830	830	0.00
11:11	830	830	830	830	0.00
11:14	830	830	830	830	0.00
11:17	830	830	830	830	0.00
11:20	830.5	828	830.4	828	21,389.00
11:23	828	828	828	828	0.00
11:26	828	828	828	828	0.00
11:29	829.8	829.8	829.8	829.8	721.00
11:32	829.8	829.8	829.8	829.8	0.00
11:35	829.5	829.5	829.5	829.5	2,223.00
11:38	829.1	828.3	828.3	829.1	1,574.00
11:41	829.1	829.1	829.1	829.1	0.00
11:44	829.1	829.1	829.1	829.1	0.00
11:47	828	828	828	828	770.00
11:50	828	828	828	828	0.00
11:53	826.9	826.9	826.9	826.9	826.00
11:56	826.9	826.9	826.9	826.9	0.00
11:59	826	825	826	825	63,085.00
12:02	824.8	824.8	824.8	824.8	519.00
12:05	826.1	826.1	826.1	826.1	726.00
12:08	826.1	826.1	826.1	826.1	0.00
12:11	825	825	825	825	1,476.00
12:14	825	825	825	825	0.00
12:17	825	825	825	825	0.00
12:23	824.3	824.3	824.3	824.3	0.00
12:26	824.3	824.3	824.3	824.3	0.00
12:29	824.2	824.2	824.2	824.2	519.00
12:32	824.2	824.2	824.2	824.2	0.00
12:35	824.2	824.2	824.2	824.2	0.00
12:38	824.3	824.3	824.3	824.3	519.00
12:41	825	825	825	825	234,531.00
12:44	827.1	827.1	827.1	827.1	512.00
12:47	828.6	828.6	828.6	828.6	107.00
12:50	830	829.8	829.8	830	45,793.00
12:53	835.5	835.5	835.5	835.5	835.00
12:56	845.7	839	845.7	839	11,258.00
12:59	839	839	839	839	0.00
13:02	839	839	839	839	0.00
13:05	836	836	836	836	33,322.00
13:08	836	836	836	836	0.00
13:11	836	836	836	836	0.00
13:14	836	836	836	836	0.00
13:17	836	836	836	836	0.00
13:20	832.3	832	832	832.3	63,508.00
13:23	832.3	832.3	832.3	832.3	0.00
13:26	832.3	832.3	832.3	832.3	0.00
13:29	832.3	832.3	832.3	832.3	0.00
13:32	832.3	832.3	832.3	832.3	0.00
13:35	832.3	832.3	832.3	832.3	0.00
13:38	832.3	832.3	832.3	832.3	0.00
13:41	832.3	832.3	832.3	832.3	0.00
13:44	832.3	832.3	832.3	832.3	0.00
13:47	832.2	832.2	832.2	832.2	8,405.00
13:50	832.2	832.2	832.2	832.2	0.00
13:53	832.2	832.2	832.2	832.2	0.00
13:56	832.2	832.2	832.2	832.2	0.00
13:59	832.2	832.2	832.2	832.2	0.00
14:02	835.6	835.6	835.6	835.6	927.00
14:05	836.7	836.7	836.7	836.7	836.00
14:08	836.7	836.7	836.7	836.7	0.00
14:11	836.7	836.7	836.7	836.7	0.00
14:14	836.7	836.7	836.7	836.7	0.00
14:17	836.7	836.7	836.7	836.7	0.00
14:20	836.7	836.7	836.7	836.7	0.00
14:23	836.7	836.7	836.7	836.7	0.00
14:26	836.7	836.7	836.7	836.7	0.00
14:29	836.8	836.7	836.8	836.7	11,597.00
14:32	845.7	845.1	845.7	845.1	9,296.00
14:35	847.5	846.1	847.5	846.1	3,963.00
14:38	846.1	846.1	846.1	846.1	0.00
14:41	848.6	848.6	848.6	848.6	594.00
14:44	849.6	849.6	849.6	849.6	1,699.00
14:47	849.6	849.6	849.6	849.6	0.00
14:50	849.6	849.6	849.6	849.6	0.00
14:53	846.3	846.3	846.3	846.3	36,619.00
14:56	846.3	846.3	846.3	846.3	0.00
14:59	849.6	849.6	849.6	849.6	3,398.00
15:02	849.6	849.6	849.6	849.6	0.00
15:05	849.6	849.6	849.6	849.6	0.00
15:08	849.6	849.6	849.6	849.6	0.00
15:11	847	847	847	847	719.00
15:14	849.6	849.6	849.6	849.6	42,310.00
15:17	849.6	849.6	849.6	849.6	0.00
15:20	849.6	849.6	849.6	849.6	0.00
15:23	849.6	849.6	849.6	849.6	0.00
15:26	849.6	849.6	849.6	849.6	0.00
15:29	847.5	845	847.5	845	41,571.00
15:32	845	845	845	845	0.00
15:35	845	845	845	845	0.00
15:38	841.9	841.9	841.9	841.9	176.00
15:41	847.9	847.9	847.9	847.9	2,543.00
15:44	847.9	847.9	847.9	847.9	0.00
15:47	848	848	848	848	754.00
15:50	846.6	846.6	846.6	846.6	1,498.00
15:53	847	847	847	847	3,388.00
15:56	847	847	847	847	8,470.00
15:59	847.2	845.4	847.2	845.4	2,631.00
16:02	847.1	847.1	847.1	847.1	152.00
16:05	847.1	847.1	847.1	847.1	0.00
16:08	847.8	845.5	847.8	845.5	4,391.00
16:11	847.9	847.9	847.9	847.9	8,479.00
16:14	849.6	847.2	847.9	849.6	33,532.00
16:17	849.6	849.6	849.6	849.6	0.00
16:20	849.4	849.4	849.4	849.4	1,554.00
16:23	849.4	849.4	849.4	849.4	356.00
16:26	849.6	849.4	849.6	849.4	6,302.00
16:29	849.4	849.4	849.4	849.4	1,800.00
16:32	849.6	849.6	849.6	849.6	1,622.00
16:35	849.6	849.6	849.6	849.6	4,970.00
16:38	848.8	848	848.2	848.8	4,801.00
16:41	848.4	847.2	848.4	847.2	3,248.00
16:44	847.2	847.2	847.2	847.2	0.00
16:47	849.5	848	848	849.5	6,051.00
16:50	849.4	847.9	847.9	849.4	12,487.00
16:53	849.4	849.4	849.4	849.4	0.00
16:56	847.7	847.7	847.7	847.7	228.00
16:59	847.8	847.8	847.8	847.8	720.00
17:02	847.8	847.8	847.8	847.8	9,571.00
17:05	849.6	849.5	849.5	849.6	4,935.00
17:08	849.6	849.6	849.6	849.6	2,829.00
17:23	860	860	860	860	220,512.00
17:26	860	860	860	860	0.00
17:29	860	860	860	860	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 09:15	842.1	842.1	842.1	842.1	0.00
20.10.2025 09:45	842.1	842.1	-99.99	-99.99	0.00
20.10.2025 10:15	853.1	842.1	853.1	846.1	9,760.00
20.10.2025 10:45	858	850	850	856.1	42,693.00
20.10.2025 11:15	854.3	841.7	854.3	846.4	25,743.00
20.10.2025 11:45	844.9	841.3	844.9	843	43,869.00
20.10.2025 12:15	841.1	841.1	841.1	841.1	630.00
20.10.2025 12:45	837.7	837.7	837.7	837.7	628.00
20.10.2025 13:15	848.4	837.8	837.8	848.4	73,631.00
20.10.2025 13:45	853	844.7	844.7	851	96,764.00
20.10.2025 14:15	852.9	851	852.9	851	18,079.00
20.10.2025 14:45	852.9	850	851	852.4	181,986.00
20.10.2025 15:15	852.9	839	852.9	839	394,101.00
20.10.2025 15:45	839	835.7	839	836.8	25,143.00
20.10.2025 16:15	839.1	834.7	834.7	838.7	3,785.00
20.10.2025 16:45	839.2	838	838.6	839.2	81,805.00
20.10.2025 17:15	847.1	835.1	839.2	842.2	84,204.00
20.10.2025 17:45	842.4	832	842.4	842.4	28,270.00
21.10.2025 09:15	842.4	842.4	842.4	842.4	0.00
21.10.2025 09:45	842.4	842.4	-99.99	-99.99	0.00
21.10.2025 10:15	856.1	848.6	856	848.6	27,330.00
21.10.2025 10:45	850	832.1	840.9	836.3	100,652.00
21.10.2025 11:15	836.4	833.7	836.4	835.2	57,199.00
21.10.2025 11:45	839.1	834.4	839.1	834.4	14,934.00
21.10.2025 12:15	840	835.5	837.8	840	4,537.00
21.10.2025 12:45	837.5	833	837.5	835.9	39,302.00
21.10.2025 13:15	833	833	833	833	37,251.00
21.10.2025 13:45	834.5	833	833	834.5	74,947.00
21.10.2025 14:15	834.8	833	833.1	834.8	19,903.00
21.10.2025 14:45	834	833	834	833.9	6,328.00
21.10.2025 15:15	834.8	823	834.2	823	155,083.00
21.10.2025 15:45	825.8	824	824.1	824.2	14,123.00
21.10.2025 16:15	825.8	824	824	825.8	1,435.00
21.10.2025 16:45	830.4	821.5	824	822.8	60,734.00
21.10.2025 17:15	833	824.5	825.1	832.5	134,280.00
21.10.2025 17:45	832.5	825.9	826	826	231,329.00
22.10.2025 09:15	826	826	826	826	0.00
22.10.2025 09:45	826	826	-99.99	-99.99	0.00
22.10.2025 10:15	829	825.6	829	825.6	57,736.00
22.10.2025 10:45	824.6	824.6	824.6	824.6	3,009.00
22.10.2025 11:15	822.3	817	822.3	819	81,986.00
22.10.2025 11:45	827.3	820.9	820.9	827.3	33,946.00
22.10.2025 12:15	829	826.7	827.5	826.7	43,021.00
22.10.2025 12:45	826.7	823.8	826.7	823.8	5,488.00
22.10.2025 13:15	826.9	824.1	824.1	826.9	2,284.00
22.10.2025 13:45	825	824.7	825	824.7	8,544.00
22.10.2025 14:15	823.2	819.3	820	819.6	19,615.00
22.10.2025 14:45	827	822.4	822.4	826.7	6,016.00
22.10.2025 15:15	840	828.4	828.4	840	143,697.00
22.10.2025 15:45	839.9	834	839.9	838.4	159,504.00
22.10.2025 16:15	852.8	837	837	852.8	112,509.00
22.10.2025 16:45	873	851	853	871.5	477,462.00
22.10.2025 17:15	871.4	851.6	870.2	862.3	207,201.00
22.10.2025 17:45	853	830	830	852.9	2,721,524.00
23.10.2025 09:15	852.9	852.9	852.9	852.9	0.00
23.10.2025 09:45	863	863	-99.99	-99.99	0.00
23.10.2025 10:15	879.4	862.9	862.9	863.5	186,284.00
23.10.2025 10:45	859.2	849.9	859.2	849.9	60,675.00
23.10.2025 11:15	850.1	842.4	850.1	847	58,716.00
23.10.2025 11:45	847	842	847	842	20,292.00
23.10.2025 12:15	841.9	840	841.9	840	13,040.00
23.10.2025 12:45	842	836.2	837.2	840.4	904,421.00
23.10.2025 13:15	848.6	836.2	837.5	844.4	972,949.00
23.10.2025 13:45	844.5	841.2	844.5	841.2	16,142.00
23.10.2025 14:15	843.1	830	842	834	445,856.00
23.10.2025 14:45	835.8	830	833	834.4	68,081.00
23.10.2025 15:15	835.9	833	833.8	835.9	53,734.00
23.10.2025 15:45	835	830	830	835	470,276.00
23.10.2025 16:15	835	832.3	835	832.3	270,126.00
23.10.2025 16:45	832.2	828.2	832	828.2	48,880.00
23.10.2025 17:15	835	829	829.5	832.2	73,988.00
23.10.2025 17:45	835	830.1	830.6	830.6	493,625.00
26.10.2025 09:15	830.6	830.6	830.6	830.6	0.00
26.10.2025 09:45	834.8	834.8	-99.99	-99.99	0.00
26.10.2025 10:15	842	834.7	834.8	841.9	79,208.00
26.10.2025 10:45	839	838	838	839	6,908.00
26.10.2025 11:15	841.8	837	841.8	840	36,121.00
26.10.2025 11:45	841.7	839	841	839	29,278.00
26.10.2025 12:15	838.8	836.7	837	836.7	10,722.00
26.10.2025 12:45	838.9	838.8	838.8	838.9	7,172.00
26.10.2025 13:15	834.9	832.9	834.9	832.9	13,553.00
26.10.2025 13:45	832.9	832.9	832.9	832.9	1,507.00
26.10.2025 14:15	835.2	831.3	835.2	831.3	31,088.00
26.10.2025 14:45	831.3	831.3	831.3	831.3	31,273.00
26.10.2025 15:15	834.5	831	834.5	831	989.00
26.10.2025 15:45	836.8	831.1	832.2	836.8	30,593.00
26.10.2025 16:15	836.8	833.2	836.8	836.8	121,469.00
26.10.2025 16:45	836.8	836.8	836.8	836.8	0.00
26.10.2025 17:15	836.8	836.8	836.8	836.8	0.00
26.10.2025 17:45	836.8	836.8	836.8	836.8	0.00
27.10.2025 09:15	836.8	836.8	836.8	836.8	0.00
27.10.2025 09:45	836.8	836.8	-99.99	-99.99	0.00
27.10.2025 10:15	841	836.8	840	839.9	52,247.00
27.10.2025 10:45	838.2	834	834	834	25,012.00
27.10.2025 11:15	833	830	833	830	24,616.00
27.10.2025 11:45	830.5	828	830.4	828	30,406.00
27.10.2025 12:15	828	824.7	828	824.7	195,272.00
27.10.2025 12:45	825	824.2	824.3	825	238,273.00
27.10.2025 13:15	845.7	827.1	827.1	837.8	152,999.00
27.10.2025 13:45	836.9	832	832	836.9	64,111.00
27.10.2025 14:15	836.7	832.2	834.2	836.7	13,048.00
27.10.2025 14:45	848.6	836.7	836.8	848.6	36,637.00
27.10.2025 15:15	849.6	846.3	849.6	846.7	56,030.00
27.10.2025 15:45	848	841.9	847.5	847.9	60,221.00
27.10.2025 16:15	848	845.4	848	847.9	31,639.00
27.10.2025 16:45	849.6	847.2	847.2	847.9	73,587.00
27.10.2025 17:15	860	847.4	847.4	860	74,822.00
27.10.2025 17:45	860	860	860	860	229,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	596.29	575.04	575.04	594.80	483,976.00
29.10.2024	618.38	594.52	598.34	611.67	1,459,196.00
30.10.2024	640.00	612.23	618.76	627.61	1,212,377.00
31.10.2024	633.76	616.15	622.67	619.87	434,311.00
03.11.2024	622.67	609.53	622.67	615.03	203,673.00
04.11.2024	619.41	591.17	615.03	591.17	655,197.00
05.11.2024	611.77	588.09	595.46	605.80	903,000.00
06.11.2024	619.78	596.48	611.39	603.47	663,614.00
07.11.2024	613.26	595.55	613.26	596.39	769,974.00
10.11.2024	617.45	596.39	596.39	611.86	194,279.00
11.11.2024	626.30	608.13	612.23	611.11	383,373.00
12.11.2024	612.88	605.80	611.39	609.25	223,528.00
13.11.2024	623.42	609.25	609.53	621.09	245,353.00
14.11.2024	629.10	613.35	613.35	625.75	230,573.00
17.11.2024	648.86	610.46	625.75	644.01	400,195.00
18.11.2024	660.79	645.88	648.77	656.13	771,345.00
19.11.2024	663.58	639.35	655.29	650.63	387,088.00
20.11.2024	658.27	645.88	651.47	652.31	213,905.00
21.11.2024	643.92	615.12	637.21	628.91	1,056,960.00
24.11.2024	631.90	613.72	628.91	625.37	457,466.00
25.11.2024	630.50	615.12	625.37	619.31	382,155.00
26.11.2024	635.62	610.93	619.31	628.91	451,610.00
27.11.2024	636.37	612.32	636.37	614.19	309,375.00
28.11.2024	630.96	613.16	613.16	621.74	298,872.00
01.12.2024	634.52	625.05	625.05	630.83	133,165.00
02.12.2024	633.86	612.55	628.46	619.09	284,990.00
03.12.2024	628.94	601.38	625.81	610.75	321,204.00
04.12.2024	612.84	591.91	610.75	611.79	421,391.00
05.12.2024	614.63	597.21	614.63	601.38	332,650.00
08.12.2024	601.66	588.12	601.38	594.94	432,854.00
09.12.2024	600.71	592.00	594.94	597.49	251,638.00
10.12.2024	613.21	595.60	597.49	609.90	370,886.00
11.12.2024	609.90	594.84	609.90	595.79	442,903.00
12.12.2024	605.16	589.73	595.79	592.76	305,496.00
15.12.2024	596.64	583.67	592.76	589.54	245,466.00
16.12.2024	604.97	585.18	589.54	593.42	331,401.00
17.12.2024	598.72	582.15	594.65	583.00	411,103.00
18.12.2024	583.29	579.31	583.00	579.88	244,250.00
19.12.2024	579.22	564.44	579.22	567.28	486,103.00
22.12.2024	573.82	566.62	568.23	573.82	422,760.00
23.12.2024	573.82	570.22	573.82	572.59	210,198.00
24.12.2024	572.40	567.76	568.42	569.93	388,369.00
25.12.2024	596.64	568.70	568.80	591.72	715,626.00
26.12.2024	600.33	589.35	591.72	599.10	361,487.00
29.12.2024	602.32	586.32	591.91	589.54	187,989.00
30.12.2024	589.54	572.11	589.54	573.15	1,236,736.00
31.12.2024	610.66	573.06	573.06	610.37	1,182,921.00
01.01.2025	617.48	596.64	610.37	616.91	555,764.00
02.01.2025	621.26	606.11	616.91	618.33	250,956.00
05.01.2025	626.95	618.33	618.33	624.48	220,538.00
06.01.2025	634.43	617.48	624.48	634.43	578,901.00
07.01.2025	636.13	608.01	630.73	620.32	402,111.00
08.01.2025	630.73	603.27	620.32	604.88	383,608.00
09.01.2025	620.32	601.09	606.11	610.09	185,392.00
12.01.2025	623.16	606.11	610.09	611.70	162,587.00
13.01.2025	617.57	601.09	608.95	606.11	453,735.00
14.01.2025	611.41	597.59	606.11	605.16	466,904.00
15.01.2025	608.01	599.86	605.16	606.87	389,378.00
16.01.2025	610.28	592.38	597.59	600.62	491,561.00
19.01.2025	615.39	596.64	596.64	614.35	163,815.00
20.01.2025	617.48	605.92	614.63	614.35	240,038.00
21.01.2025	619.37	606.11	614.35	608.48	151,244.00
22.01.2025	609.43	595.13	607.06	596.92	202,824.00
23.01.2025	606.21	587.64	596.92	589.44	260,169.00
26.01.2025	589.92	582.44	589.44	586.13	206,641.00
27.01.2025	580.54	565.58	580.54	570.12	996,506.00
28.01.2025	575.71	558.76	568.04	567.95	961,699.00
29.01.2025	572.87	565.86	568.13	568.42	203,392.00
30.01.2025	574.76	562.64	568.42	568.23	193,428.00
02.02.2025	569.18	564.54	568.23	566.43	116,371.00
03.02.2025	560.65	540.86	554.02	553.64	327,385.00
04.02.2025	568.23	552.22	553.64	568.23	1,234,004.00
05.02.2025	580.07	562.55	568.23	565.39	249,287.00
06.02.2025	566.62	552.22	565.39	566.62	823,126.00
09.02.2025	568.23	563.40	568.23	564.54	91,032.00
10.02.2025	577.70	558.85	563.49	577.70	395,378.00
11.02.2025	578.27	569.37	577.70	573.91	287,284.00
12.02.2025	577.70	564.54	573.91	569.74	349,822.00
13.02.2025	587.17	569.65	569.65	585.28	230,851.00
16.02.2025	588.97	583.38	585.28	586.79	146,872.00
17.02.2025	593.04	572.30	586.79	574.48	504,710.00
18.02.2025	586.22	571.64	574.48	585.37	422,604.00
19.02.2025	592.28	581.39	586.41	590.01	147,754.00
20.02.2025	592.00	577.51	578.74	577.51	524,074.00
23.02.2025	577.04	568.23	577.04	571.26	67,536.00
24.02.2025	577.51	562.36	577.51	563.68	189,006.00
25.02.2025	571.54	555.92	561.03	556.86	265,795.00
26.02.2025	571.35	558.38	564.35	570.03	126,775.00
27.02.2025	567.95	560.65	566.34	561.51	125,878.00
02.03.2025	569.08	558.76	569.08	561.98	80,934.00
03.03.2025	568.99	554.88	561.98	558.47	303,186.00
04.03.2025	556.86	524.67	556.86	527.03	849,334.00
05.03.2025	532.24	520.88	530.35	527.60	353,698.00
06.03.2025	527.60	506.67	527.60	509.23	428,855.00
09.03.2025	521.92	503.55	516.05	515.29	140,941.00
10.03.2025	515.19	506.01	515.19	509.13	304,933.00
11.03.2025	509.13	499.09	509.13	507.24	314,279.00
12.03.2025	521.73	507.24	507.24	518.70	304,794.00
13.03.2025	536.98	518.70	518.70	536.98	294,373.00
16.03.2025	551.75	536.98	536.98	550.24	219,407.00
17.03.2025	550.24	530.92	550.24	536.79	220,770.00
18.03.2025	535.65	526.46	536.79	528.55	93,594.00
19.03.2025	551.94	518.98	522.58	551.18	308,911.00
20.03.2025	561.60	532.24	551.18	545.12	794,954.00
23.03.2025	545.12	517.09	545.12	518.98	410,849.00
24.03.2025	532.90	520.88	520.88	530.82	245,621.00
25.03.2025	537.92	525.14	530.82	534.42	191,044.00
26.03.2025	540.39	534.14	534.14	535.46	327,701.00
27.03.2025	535.46	521.82	535.46	522.39	193,050.00
30.03.2025	522.49	504.78	522.39	511.60	176,053.00
31.03.2025	511.41	485.08	511.41	497.20	760,737.00
01.04.2025	511.52	498.26	499.62	505.91	240,592.00
02.04.2025	522.55	505.13	505.91	521.19	524,023.00
03.04.2025	518.58	495.75	518.58	503.10	462,436.00
06.04.2025	483.75	473.21	483.75	478.91	530,999.00
07.04.2025	495.94	453.86	464.50	478.91	847,392.00
08.04.2025	492.75	474.66	478.91	487.53	750,283.00
09.04.2025	498.85	475.04	478.91	491.59	429,096.00
10.04.2025	527.00	500.20	522.36	503.10	449,980.00
14.04.2025	526.23	503.10	503.10	510.07	195,168.00
15.04.2025	513.36	495.46	506.01	499.33	148,928.00
16.04.2025	500.88	489.17	498.46	497.78	252,494.00
17.04.2025	505.04	494.49	501.17	500.88	110,830.00
20.04.2025	506.01	497.30	500.88	499.91	90,194.00
21.04.2025	499.91	490.62	499.91	493.43	83,579.00
22.04.2025	495.65	487.62	494.20	489.65	318,912.00
23.04.2025	509.39	493.72	493.72	503.49	343,951.00
24.04.2025	511.81	497.20	503.49	510.26	301,916.00
27.04.2025	515.49	506.01	509.00	507.55	86,578.00
28.04.2025	517.52	507.65	517.52	511.04	243,761.00
29.04.2025	518.00	496.72	511.04	501.46	414,288.00
04.05.2025	512.20	501.17	506.01	510.75	169,635.00
05.05.2025	536.00	506.88	510.75	527.39	459,688.00
06.05.2025	534.45	511.52	530.00	511.52	1,134,489.00
07.05.2025	532.03	512.78	512.78	522.74	287,443.00
08.05.2025	538.42	522.74	522.74	532.51	251,463.00
11.05.2025	545.77	531.93	532.51	545.67	194,191.00
12.05.2025	570.92	551.48	551.48	570.92	430,120.00
13.05.2025	570.92	556.03	570.92	563.47	230,642.00
14.05.2025	570.05	556.61	563.47	564.44	421,882.00
15.05.2025	565.51	553.41	564.44	558.44	208,831.00
18.05.2025	559.70	553.32	558.25	558.64	160,508.00
19.05.2025	566.57	557.38	559.51	561.15	231,091.00
20.05.2025	563.57	545.38	558.35	551.96	303,164.00
21.05.2025	551.96	537.93	551.96	544.90	256,858.00
22.05.2025	546.54	529.71	544.90	535.13	176,478.00
25.05.2025	541.71	529.42	541.71	532.90	140,569.00
26.05.2025	541.80	530.00	535.22	538.90	394,587.00
27.05.2025	537.06	532.22	534.55	536.38	294,619.00
28.05.2025	543.83	532.32	536.38	542.87	386,476.00
29.05.2025	555.15	541.80	550.90	543.74	302,088.00
03.06.2025	550.62	538.92	550.62	544.52	313,081.00
04.06.2025	546.69	538.13	544.52	543.93	172,046.00
05.06.2025	563.41	540.49	540.89	559.96	293,648.00
08.06.2025	567.44	555.54	559.96	564.19	80,937.00
09.06.2025	570.39	560.55	562.42	566.45	218,928.00
10.06.2025	572.16	559.67	566.45	570.39	214,265.00
11.06.2025	594.97	569.41	570.39	593.99	438,558.00
12.06.2025	589.86	570.39	589.86	587.11	652,859.00
15.06.2025	598.81	568.62	570.39	593.99	216,101.00
16.06.2025	607.56	587.11	591.34	600.38	307,372.00
17.06.2025	613.66	590.06	600.38	602.45	278,940.00
18.06.2025	602.94	592.02	602.45	595.66	153,371.00
19.06.2025	611.69	593.89	595.66	609.33	301,296.00
22.06.2025	628.41	610.61	614.64	612.68	781,401.00
23.06.2025	614.84	584.55	612.68	586.12	515,907.00
24.06.2025	593.11	572.55	592.52	574.13	629,535.00
25.06.2025	583.17	567.44	576.29	575.40	256,152.00
26.06.2025	580.81	571.37	571.37	580.22	168,617.00
29.06.2025	591.83	580.22	580.22	591.83	267,131.00
30.06.2025	596.84	586.71	591.83	588.09	399,482.00
01.07.2025	598.91	585.14	588.09	592.02	337,741.00
02.07.2025	604.81	587.11	592.02	587.11	547,519.00
03.07.2025	610.71	586.52	587.11	610.71	555,054.00
06.07.2025	614.64	597.04	604.81	597.04	174,818.00
07.07.2025	608.05	591.04	596.74	606.28	221,513.00
08.07.2025	602.45	592.52	602.45	595.27	172,343.00
09.07.2025	613.17	595.27	595.27	604.61	198,064.00
10.07.2025	613.17	593.89	609.73	598.51	227,421.00
13.07.2025	598.51	581.21	598.51	582.48	143,803.00
14.07.2025	604.81	571.47	587.70	604.81	373,501.00
15.07.2025	618.48	604.81	604.81	607.46	354,217.00
16.07.2025	651.03	608.64	609.63	651.03	679,560.00
17.07.2025	675.62	633.33	658.80	646.11	1,590,312.00
20.07.2025	645.03	632.15	645.03	643.65	160,879.00
21.07.2025	653.59	635.39	643.16	646.90	348,020.00
22.07.2025	646.11	626.44	646.11	641.20	791,583.00
23.07.2025	650.93	638.44	639.23	640.51	679,819.00
24.07.2025	650.83	624.48	650.83	624.48	353,678.00
27.07.2025	624.48	612.68	624.48	618.08	108,993.00
28.07.2025	632.44	601.96	632.44	609.92	585,897.00
29.07.2025	618.58	602.84	609.92	613.76	189,766.00
30.07.2025	611.99	599.89	613.76	603.83	139,715.00
31.07.2025	615.63	603.83	603.83	608.15	121,210.00
04.08.2025	614.74	594.97	598.02	608.74	203,700.00
05.08.2025	626.05	608.74	608.74	613.56	314,038.00
06.08.2025	614.84	602.94	614.84	606.19	228,497.00
07.08.2025	624.38	603.04	624.38	603.04	310,389.00
10.08.2025	612.68	604.81	604.81	610.71	53,150.00
11.08.2025	614.54	601.86	614.54	609.73	135,221.00
12.08.2025	624.48	599.89	609.73	624.48	234,576.00
13.08.2025	636.28	620.54	624.48	632.34	398,865.00
14.08.2025	638.25	630.38	632.34	632.34	84,048.00
17.08.2025	638.15	631.75	634.31	634.90	58,844.00
18.08.2025	634.90	622.22	634.90	629.69	189,466.00
19.08.2025	635.29	628.51	629.69	632.05	67,865.00
20.08.2025	638.34	622.51	632.05	622.61	137,454.00
21.08.2025	636.28	625.26	629.39	626.84	167,926.00
24.08.2025	639.03	614.25	626.84	630.57	288,377.00
25.08.2025	639.23	619.56	630.38	639.23	440,348.00
26.08.2025	645.72	629.39	631.46	645.72	357,738.00
27.08.2025	654.96	644.64	646.11	654.96	586,170.00
28.08.2025	657.91	646.11	657.82	652.01	161,822.00
31.08.2025	674.93	652.01	652.01	673.55	609,695.00
01.09.2025	701.18	677.68	679.55	699.22	939,618.00
02.09.2025	708.07	683.48	695.68	688.40	634,299.00
03.09.2025	720.00	688.40	688.40	720.00	644,045.00
04.09.2025	729.00	718.50	720.00	726.10	296,568.00
07.09.2025	736.50	726.10	726.10	736.00	151,648.00
08.09.2025	747.40	725.00	738.50	747.40	570,686.00
09.09.2025	756.00	746.80	749.90	756.00	561,260.00
10.09.2025	771.00	749.80	756.00	771.00	295,575.00
11.09.2025	792.00	779.50	779.90	786.00	550,476.00
14.09.2025	817.70	771.00	786.10	812.50	463,706.00
15.09.2025	850.50	799.00	812.50	831.00	1,053,831.00
16.09.2025	846.00	804.70	831.00	821.00	629,431.00
17.09.2025	829.90	790.00	821.00	790.00	490,009.00
18.09.2025	809.50	781.50	797.90	801.90	448,075.00
21.09.2025	813.00	786.00	801.90	789.10	205,305.00
25.09.2025	794.00	776.00	789.10	776.00	395,681.00
28.09.2025	795.60	774.00	786.50	779.50	218,186.00
29.09.2025	798.50	765.00	781.30	778.80	365,175.00
30.09.2025	799.00	780.00	787.20	799.00	1,696,756.00
05.10.2025	819.90	790.90	810.00	800.00	301,170.00
08.10.2025	836.00	784.40	800.00	835.00	384,785.00
09.10.2025	871.70	843.30	851.00	871.70	498,560.00
12.10.2025	867.50	843.80	854.00	859.40	79,719.00
15.10.2025	870.00	835.10	850.00	838.00	324,679.00
16.10.2025	850.00	826.90	838.00	849.90	425,975.00
19.10.2025	845.00	820.10	845.00	842.10	121,777.00
20.10.2025	858.00	834.30	842.10	842.40	299,909.00
21.10.2025	856.00	821.50	856.00	826.00	194,124.00
22.10.2025	873.10	817.00	829.00	852.90	622,523.00
23.10.2025	879.40	828.20	862.90	830.60	886,783.00
26.10.2025	842.00	831.00	834.80	836.80	206,150.00
27.10.2025	860.00	824.20	840.00	860.00	351,247.00
27.10.2025	860.00	824.20	-99.99	860.00	220,512.00

צרו איתנו קשר *5988