גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > עין שלישית > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 15.12.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית עין שלישית

THIRDEYE

מניה 397018 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
04:08	303	303	303	303	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 09:15	270.5	270.5	270.5	270.5	0.00
09.12.2025 09:45	270.5	270	-99.99	-99.99	0.00
09.12.2025 10:15	270.5	265	269	268.2	38,568.00
09.12.2025 10:45	268.1	268.1	268.1	268.1	1,359.00
09.12.2025 11:15	268.1	266	268.1	267.3	12,419.00
09.12.2025 11:45	267.3	265	267.3	267	77,598.00
09.12.2025 12:15	266.9	266.8	266.8	266.9	6,636.00
09.12.2025 12:45	265	265	265	265	14,500.00
09.12.2025 13:15	266	264	265	266	11,744.00
09.12.2025 13:45	264.4	264	264.4	264	10,484.00
09.12.2025 14:15	265.6	264	264	265.6	1,742.00
09.12.2025 14:45	265.6	264	265	264	16,577.00
09.12.2025 15:15	264	263	264	263	1,527.00
09.12.2025 15:45	264	262	263.8	263.5	17,956.00
09.12.2025 16:15	264	263.5	263.6	263.5	19,208.00
09.12.2025 16:45	265	264.5	264.5	264.5	7,034.00
09.12.2025 17:15	264.9	263	263.5	263.1	13,734.00
09.12.2025 17:45	263.5	262.6	263	263.5	23,215.00
10.12.2025 09:15	263.5	263.5	263.5	263.5	0.00
10.12.2025 09:45	275	261	-99.99	-99.99	0.00
10.12.2025 10:15	274.5	263	274.5	263	4,014.00
10.12.2025 10:45	264.3	261	261	264.3	29,495.00
10.12.2025 11:15	266.5	262.4	264.6	262.4	4,287.00
10.12.2025 11:45	261.5	261	261.5	261	8,884.00
10.12.2025 12:15	261.5	261.5	261.5	261.5	2,552.00
10.12.2025 12:45	260.1	201	260.1	256.7	62,048.00
10.12.2025 13:15	257.6	249	257.6	255	29,081.00
10.12.2025 13:45	253.9	251	252.5	251.1	4,779.00
10.12.2025 14:15	254	248.1	251.1	250.1	29,742.00
10.12.2025 14:45	251	247	247.6	249.3	16,208.00
10.12.2025 15:15	256.5	249	249	253.6	33,671.00
10.12.2025 15:45	260.8	253.6	253.6	259	62,743.00
10.12.2025 16:15	264.1	258	259	259	27,630.00
10.12.2025 16:45	259	258	259	258.9	27,508.00
10.12.2025 17:15	261.9	257.6	258.4	259.2	49,174.00
10.12.2025 17:45	261.9	259.7	259.7	259.7	24,689.00
11.12.2025 10:15	275	259.7	268	259.7	10,133.00
11.12.2025 10:45	260	256.8	260	256.8	15,313.00
11.12.2025 11:15	259.4	257.5	258.2	257.5	4,126.00
11.12.2025 11:45	258.9	257.2	258.9	257.2	3,698.00
11.12.2025 12:15	258.9	257	257.2	257	7,472.00
11.12.2025 12:45	258.4	258.4	258.4	258.4	1,333.00
11.12.2025 13:15	267	257.9	257.9	267	68,094.00
11.12.2025 13:45	269.9	262.7	267.8	266	111,489.00
11.12.2025 14:15	273	266.7	266.7	270	76,733.00
11.12.2025 14:45	269.8	266	268	269.5	62,487.00
11.12.2025 15:15	268.9	265.1	267.4	265.4	20,365.00
11.12.2025 15:45	276.9	268.9	268.9	275	51,382.00
11.12.2025 16:15	279.9	274.7	274.7	277	153,570.00
11.12.2025 16:45	276.5	276.3	276.3	276.3	10,430.00
11.12.2025 17:15	277	269.9	276.5	269.9	54,133.00
11.12.2025 17:45	279.9	265.9	273.7	273.7	182,273.00
14.12.2025 09:15	273.7	273.7	273.7	273.7	0.00
14.12.2025 09:45	273.7	270	-99.99	-99.99	0.00
14.12.2025 10:15	276.9	273.7	273.7	276.9	37,647.00
14.12.2025 10:45	287.7	276	276	285	45,416.00
14.12.2025 11:15	294	283.6	285	290	137,331.00
14.12.2025 11:45	290	285.7	290	286.9	39,719.00
14.12.2025 12:15	286.9	285	285	286.8	22,299.00
14.12.2025 12:45	286.8	285	286.8	285	32,717.00
14.12.2025 13:15	285	282.2	285	283	11,579.00
14.12.2025 13:45	285.7	283.3	283.3	285.7	16,538.00
14.12.2025 14:15	292.9	285.8	286.6	291	47,215.00
14.12.2025 14:45	297.6	290	291.5	297.6	68,902.00
14.12.2025 15:15	300	292	298.9	297	124,314.00
14.12.2025 15:45	298.1	291.5	297.5	295	28,331.00
14.12.2025 16:15	303	281	303	303	135,265.00
14.12.2025 16:45	303	303	303	303	0.00
14.12.2025 17:15	303	303	303	303	0.00
14.12.2025 17:45	303	303	303	303	0.00
15.12.2025 09:15	303	303	303	303	0.00
15.12.2025 09:45	303	303	-99.99	-99.99	0.00
15.12.2025 10:15	303	291	303	298	63,406.00
15.12.2025 10:45	311.5	295	295.9	311.4	204,880.00
15.12.2025 11:15	312.9	306.3	309	311.9	78,931.00
15.12.2025 11:45	312	309	310.1	311.9	85,527.00
15.12.2025 12:15	311.9	310	311	310	27,456.00
15.12.2025 12:45	310	309.6	310	309.6	13,412.00
15.12.2025 13:15	311	310	310	311	962.00
15.12.2025 13:45	313	309.1	309.1	313	36,891.00
15.12.2025 14:15	314.5	311.7	314	314.5	7,058.00
15.12.2025 14:45	314.5	314.4	314.5	314.4	9,135.00
15.12.2025 15:15	313.5	305.2	313.5	308.5	70,449.00
15.12.2025 15:45	309.9	307.5	309.8	308.9	20,904.00
15.12.2025 16:15	309	306	308.4	309	6,523.00
15.12.2025 16:45	309	305	309	305.7	21,095.00
15.12.2025 17:15	307.9	305	305.8	307.9	38,980.00
15.12.2025 17:45	310	306	306.6	306.6	28,802.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	402.50	390.00	395.60	395.00	240,204.00
18.12.2024	397.90	381.00	395.00	383.10	202,383.00
19.12.2024	383.10	360.00	383.10	363.40	103,845.00
22.12.2024	362.00	347.00	363.40	351.70	217,767.00
23.12.2024	367.70	350.00	351.70	362.40	274,732.00
24.12.2024	374.40	359.90	362.40	362.40	199,775.00
25.12.2024	368.00	351.00	363.00	355.90	170,167.00
26.12.2024	361.50	339.00	350.60	344.80	285,852.00
29.12.2024	370.00	344.80	344.80	356.10	338,623.00
30.12.2024	360.10	338.10	356.10	343.20	287,004.00
31.12.2024	347.90	335.00	343.20	343.70	436,551.00
01.01.2025	358.00	346.20	358.00	349.20	90,621.00
02.01.2025	370.00	346.00	349.20	370.00	268,507.00
05.01.2025	396.90	373.00	376.90	389.90	257,025.00
06.01.2025	390.00	363.50	381.20	365.80	286,527.00
07.01.2025	384.00	363.00	379.00	374.50	110,840.00
08.01.2025	375.00	355.00	374.50	358.90	178,005.00
09.01.2025	361.80	340.00	358.90	350.40	268,472.00
12.01.2025	383.00	360.00	365.00	382.60	397,136.00
13.01.2025	382.60	350.30	382.60	355.30	340,441.00
14.01.2025	365.00	350.30	355.30	356.40	109,796.00
15.01.2025	359.00	350.00	358.70	353.90	83,801.00
16.01.2025	356.00	344.00	353.90	345.60	100,097.00
19.01.2025	350.00	341.80	350.00	343.60	28,484.00
20.01.2025	347.30	340.20	343.60	342.10	56,749.00
21.01.2025	352.10	340.60	342.10	347.70	108,947.00
22.01.2025	349.00	337.30	347.70	344.50	127,734.00
23.01.2025	352.00	335.00	344.50	335.60	85,347.00
26.01.2025	347.00	340.00	345.00	344.50	69,049.00
27.01.2025	346.70	330.00	343.00	333.80	89,162.00
28.01.2025	430.00	330.00	333.80	422.00	2,034,535.00
29.01.2025	477.30	439.00	443.10	459.10	1,732,707.00
30.01.2025	512.00	442.00	479.80	509.10	1,224,121.00
02.02.2025	547.00	500.00	516.00	534.10	511,491.00
03.02.2025	530.00	490.00	530.00	498.00	679,976.00
04.02.2025	537.80	503.00	506.00	519.00	449,429.00
05.02.2025	546.90	525.00	542.00	529.90	382,791.00
06.02.2025	588.00	513.80	539.90	574.40	973,434.00
09.02.2025	615.00	564.00	574.60	604.60	514,582.00
10.02.2025	645.20	590.00	605.10	616.30	1,033,786.00
11.02.2025	640.00	600.00	625.00	615.20	482,495.00
12.02.2025	647.70	617.30	624.50	645.00	531,724.00
13.02.2025	695.00	638.20	650.00	675.00	882,410.00
16.02.2025	699.80	657.40	683.50	658.00	899,967.00
17.02.2025	698.90	642.30	658.00	670.10	973,786.00
18.02.2025	698.80	658.10	688.00	681.20	424,376.00
19.02.2025	720.00	674.50	681.20	719.00	868,470.00
20.02.2025	720.00	690.00	719.00	694.60	768,185.00
23.02.2025	687.90	645.30	680.00	649.10	397,529.00
24.02.2025	656.30	591.00	647.00	595.80	1,144,690.00
25.02.2025	613.50	566.20	594.00	585.00	721,741.00
26.02.2025	601.00	545.00	585.00	568.40	630,657.00
27.02.2025	595.00	552.40	568.40	571.40	330,918.00
02.03.2025	585.00	533.00	569.00	540.40	217,833.00
03.03.2025	598.00	521.00	538.00	589.60	819,278.00
04.03.2025	608.30	541.00	590.50	548.10	636,661.00
05.03.2025	588.80	559.00	576.00	570.40	274,149.00
06.03.2025	626.50	570.40	570.40	623.90	591,236.00
09.03.2025	677.70	630.20	630.20	652.60	592,961.00
10.03.2025	652.60	599.90	652.60	603.40	447,443.00
11.03.2025	603.40	562.00	603.40	572.40	483,283.00
12.03.2025	600.00	572.40	572.40	587.10	225,866.00
13.03.2025	596.50	578.40	596.50	589.20	147,687.00
16.03.2025	620.10	595.10	612.00	601.00	181,008.00
17.03.2025	601.00	562.00	601.00	576.30	250,296.00
18.03.2025	593.40	570.00	575.00	574.80	237,209.00
19.03.2025	574.80	546.10	574.80	549.60	218,438.00
20.03.2025	559.90	515.10	549.60	537.20	284,526.00
23.03.2025	542.00	511.00	541.00	511.80	163,742.00
24.03.2025	545.80	510.00	510.00	543.80	137,851.00
25.03.2025	566.00	527.60	550.00	561.90	137,973.00
26.03.2025	588.90	550.00	561.90	585.20	252,709.00
27.03.2025	585.10	555.00	585.10	558.40	125,833.00
30.03.2025	554.90	495.00	548.40	505.60	167,219.00
31.03.2025	540.10	494.90	495.00	528.30	306,938.00
01.04.2025	546.90	505.10	546.90	505.10	181,421.00
02.04.2025	519.00	505.00	505.10	506.70	107,761.00
03.04.2025	505.10	481.00	500.30	495.40	141,069.00
06.04.2025	495.40	459.10	495.40	463.10	162,385.00
07.04.2025	453.00	425.00	451.00	447.10	206,146.00
08.04.2025	505.00	458.50	461.00	492.80	403,280.00
09.04.2025	489.50	473.10	477.00	477.40	107,567.00
10.04.2025	520.00	492.10	510.00	502.70	220,691.00
14.04.2025	538.00	502.70	502.70	531.10	97,399.00
15.04.2025	543.40	515.00	533.00	516.60	123,467.00
16.04.2025	513.10	496.10	513.00	498.00	110,725.00
17.04.2025	509.00	496.00	509.00	506.00	68,385.00
20.04.2025	519.80	509.00	509.00	511.70	23,274.00
21.04.2025	511.70	496.10	511.70	498.30	60,753.00
22.04.2025	544.00	516.10	532.00	519.50	376,105.00
23.04.2025	536.90	504.70	529.00	506.00	213,988.00
24.04.2025	542.80	505.00	506.00	535.10	215,734.00
27.04.2025	563.00	522.00	536.90	554.90	298,828.00
28.04.2025	567.70	550.20	555.00	560.00	230,498.00
29.04.2025	577.80	553.00	574.00	570.40	259,634.00
04.05.2025	593.20	572.30	570.40	577.90	236,199.00
05.05.2025	588.90	544.50	588.90	556.60	243,107.00
06.05.2025	570.00	553.00	568.00	570.00	236,376.00
07.05.2025	595.30	559.00	581.00	576.50	236,630.00
08.05.2025	577.00	558.00	577.00	562.80	162,343.00
11.05.2025	568.00	560.00	562.80	563.70	64,675.00
12.05.2025	568.00	498.00	568.00	512.60	454,193.00
13.05.2025	538.00	485.00	513.30	533.40	339,799.00
14.05.2025	546.00	485.40	533.40	487.00	340,522.00
15.05.2025	506.90	487.00	487.00	496.40	255,763.00
18.05.2025	502.00	471.00	499.00	471.80	173,924.00
19.05.2025	482.10	461.30	472.00	466.50	170,421.00
20.05.2025	483.00	458.30	464.00	460.60	107,797.00
21.05.2025	463.40	442.00	463.40	443.50	138,331.00
22.05.2025	466.00	443.50	443.50	460.00	106,900.00
25.05.2025	472.50	460.00	472.50	466.70	14,281.00
26.05.2025	470.00	443.50	470.00	453.00	165,012.00
27.05.2025	456.80	443.80	456.30	445.80	50,458.00
28.05.2025	451.90	434.00	445.80	437.80	110,716.00
29.05.2025	460.00	433.70	442.00	437.70	141,953.00
03.06.2025	449.00	425.00	437.00	428.30	123,000.00
04.06.2025	429.00	411.00	428.30	412.90	121,656.00
05.06.2025	460.90	412.90	412.90	458.30	392,873.00
08.06.2025	490.00	469.00	469.90	488.00	401,456.00
09.06.2025	509.60	472.10	483.30	477.80	383,109.00
10.06.2025	498.70	475.00	480.00	475.30	191,380.00
11.06.2025	489.00	470.80	474.00	484.10	88,914.00
12.06.2025	495.90	455.00	495.90	460.90	240,505.00
15.06.2025	483.10	455.10	455.10	478.50	188,309.00
16.06.2025	518.90	478.50	478.50	513.10	437,807.00
17.06.2025	533.70	490.50	513.10	512.40	675,954.00
18.06.2025	512.40	490.00	512.40	501.20	121,238.00
19.06.2025	511.00	498.00	508.00	502.00	147,176.00
22.06.2025	502.00	461.00	502.00	471.30	267,524.00
23.06.2025	487.00	462.30	474.00	485.20	115,730.00
24.06.2025	483.20	442.00	483.20	454.40	260,963.00
25.06.2025	484.40	454.40	454.40	476.80	162,343.00
26.06.2025	494.00	473.80	476.80	488.20	117,114.00
29.06.2025	503.70	488.20	492.00	495.30	120,468.00
30.06.2025	495.30	482.00	495.30	485.60	80,985.00
01.07.2025	507.70	484.00	495.00	497.90	113,126.00
02.07.2025	506.00	480.00	504.00	480.50	132,661.00
03.07.2025	488.00	470.00	480.50	470.70	148,759.00
06.07.2025	476.80	470.10	470.70	472.30	46,949.00
07.07.2025	472.30	458.00	472.30	462.10	96,280.00
08.07.2025	464.90	452.70	462.10	460.60	69,093.00
09.07.2025	522.00	489.00	491.00	498.10	985,441.00
10.07.2025	525.00	497.00	500.00	520.90	279,905.00
13.07.2025	522.00	488.50	522.00	497.20	143,817.00
14.07.2025	517.90	481.10	497.20	489.30	114,416.00
15.07.2025	503.90	487.50	503.90	492.70	104,696.00
16.07.2025	498.00	482.30	492.70	482.40	88,996.00
17.07.2025	499.60	480.00	482.00	484.50	95,606.00
20.07.2025	495.00	480.00	490.00	483.40	29,934.00
21.07.2025	500.00	478.60	485.30	488.20	180,793.00
22.07.2025	517.50	484.00	487.00	510.00	414,171.00
23.07.2025	524.90	506.20	510.00	515.30	373,134.00
24.07.2025	529.00	506.80	522.80	508.50	161,984.00
27.07.2025	518.90	492.00	518.90	499.00	99,898.00
28.07.2025	515.00	492.10	515.00	496.50	79,024.00
29.07.2025	549.70	485.00	496.50	549.50	675,735.00
30.07.2025	560.80	517.00	550.00	527.10	368,806.00
31.07.2025	534.90	507.20	527.10	524.10	179,945.00
04.08.2025	525.00	505.00	522.00	518.80	103,639.00
05.08.2025	535.00	506.00	527.90	507.50	145,677.00
06.08.2025	520.90	504.00	506.00	517.70	119,842.00
07.08.2025	539.80	513.50	539.80	522.00	121,112.00
10.08.2025	538.00	516.20	522.00	518.80	64,912.00
11.08.2025	518.80	494.10	518.80	500.90	108,411.00
12.08.2025	504.30	465.00	500.90	467.50	178,179.00
13.08.2025	479.90	465.80	479.90	467.40	108,037.00
14.08.2025	484.00	462.30	467.40	474.20	103,615.00
17.08.2025	484.00	472.10	484.00	474.50	29,505.00
18.08.2025	489.00	474.40	474.50	478.10	42,285.00
19.08.2025	488.00	472.00	488.00	473.10	22,741.00
20.08.2025	475.00	465.00	475.00	468.20	35,227.00
21.08.2025	472.00	450.00	468.20	465.90	75,047.00
24.08.2025	483.10	468.00	475.00	470.50	40,863.00
25.08.2025	485.00	467.00	470.50	471.70	33,119.00
26.08.2025	481.00	469.90	471.70	473.80	43,308.00
27.08.2025	482.90	467.40	473.80	472.10	48,516.00
28.08.2025	471.50	390.00	468.00	412.90	371,540.00
31.08.2025	415.30	406.00	411.00	413.00	65,989.00
01.09.2025	421.20	404.00	413.00	406.70	183,020.00
02.09.2025	429.00	406.70	406.70	421.00	183,895.00
03.09.2025	439.00	411.00	411.00	412.80	135,622.00
04.09.2025	417.00	401.00	412.80	401.40	103,114.00
07.09.2025	409.80	401.40	401.40	407.40	97,571.00
08.09.2025	416.00	400.00	407.40	403.80	124,272.00
09.09.2025	447.00	421.90	424.00	435.20	247,625.00
10.09.2025	438.40	423.30	435.20	431.80	92,029.00
11.09.2025	441.00	427.70	430.00	435.70	55,777.00
14.09.2025	446.80	431.00	431.00	434.20	66,857.00
15.09.2025	439.70	407.00	434.20	408.30	187,116.00
16.09.2025	420.00	401.40	410.00	412.50	70,797.00
17.09.2025	413.00	404.30	412.50	404.80	45,419.00
18.09.2025	412.20	397.70	400.20	399.40	97,524.00
21.09.2025	403.50	396.00	397.00	399.90	55,996.00
25.09.2025	399.90	390.00	399.90	391.50	102,874.00
28.09.2025	398.90	388.50	391.50	392.30	68,487.00
29.09.2025	394.90	384.00	387.10	385.50	99,200.00
30.09.2025	394.90	381.60	385.50	391.50	60,576.00
05.10.2025	395.90	381.00	391.50	385.40	119,188.00
08.10.2025	387.00	380.40	387.00	381.80	22,120.00
09.10.2025	380.00	362.80	380.00	370.00	234,831.00
12.10.2025	367.10	354.90	367.10	358.80	115,339.00
15.10.2025	358.80	351.00	358.80	352.30	84,075.00
16.10.2025	388.60	351.80	352.30	381.40	192,198.00
19.10.2025	392.90	378.20	381.40	391.20	76,228.00
20.10.2025	396.00	385.00	393.00	393.80	82,159.00
21.10.2025	393.80	376.00	393.80	380.90	110,140.00
22.10.2025	393.00	374.00	393.00	376.20	55,680.00
23.10.2025	376.20	359.50	376.20	366.20	94,855.00
26.10.2025	362.30	357.70	357.70	358.40	66,256.00
27.10.2025	370.00	354.30	354.80	358.80	127,979.00
28.10.2025	374.90	358.70	358.80	366.10	99,962.00
29.10.2025	370.90	350.00	366.00	364.20	80,067.00
30.10.2025	372.90	357.70	364.20	368.80	65,289.00
02.11.2025	371.80	357.00	365.10	370.60	214,197.00
03.11.2025	368.80	360.10	368.80	362.00	37,965.00
04.11.2025	374.00	357.00	374.00	357.70	132,406.00
05.11.2025	370.00	357.00	357.70	369.50	94,674.00
06.11.2025	374.00	354.70	374.00	355.50	60,531.00
09.11.2025	372.50	353.00	371.80	353.90	139,589.00
10.11.2025	365.50	350.00	365.50	353.20	117,262.00
11.11.2025	353.20	344.40	353.20	346.50	42,211.00
12.11.2025	345.10	338.00	346.50	340.40	91,759.00
13.11.2025	348.50	338.60	340.40	343.70	36,330.00
16.11.2025	343.70	339.00	343.70	339.60	27,348.00
17.11.2025	344.00	335.50	339.00	338.20	78,555.00
18.11.2025	339.00	332.00	333.00	333.60	105,115.00
19.11.2025	333.60	329.00	329.00	331.30	45,349.00
20.11.2025	338.00	315.00	338.00	316.20	117,796.00
23.11.2025	351.90	310.00	318.00	348.00	392,053.00
24.11.2025	348.00	330.00	348.00	336.70	118,918.00
25.11.2025	334.00	328.00	334.00	329.70	159,899.00
26.11.2025	338.20	318.00	329.70	321.20	39,590.00
27.11.2025	322.80	314.70	321.20	319.70	84,825.00
30.11.2025	318.10	312.20	314.00	317.90	114,146.00
01.12.2025	318.00	312.10	317.90	315.50	70,907.00
02.12.2025	315.50	286.00	315.50	300.00	398,971.00
03.12.2025	310.10	276.00	300.00	284.30	262,883.00
04.12.2025	303.60	289.10	291.00	294.10	124,651.00
07.12.2025	289.80	275.00	275.00	281.00	198,138.00
08.12.2025	279.70	270.00	270.00	270.50	255,770.00
09.12.2025	270.50	262.00	269.00	263.50	164,801.00
10.12.2025	274.50	246.40	274.50	259.70	354,706.00
11.12.2025	279.90	256.80	268.00	273.70	564,384.00
14.12.2025	303.00	273.70	273.70	303.00	407,977.00
15.12.2025	314.50	295.00	303.00	306.60	448,550.00

צרו איתנו קשר *5988