גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 11:00

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית קומפיוגן

COMPUGEN

מניה 1085208 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
09:41	745.1	745.1	745.1	745.1	0.00
09:44	758	758	758	758	0.00
09:47	758	758	758	758	0.00
09:50	758	758	758	758	0.00
09:53	758	758	758	758	0.00
09:56	772.7	772.7	772.7	772.7	0.00
10:02	772.7	772.7	772.7	772.7	0.00
10:08	772.7	772.7	772.7	772.7	0.00
10:14	772.7	772.7	772.7	772.7	0.00
10:20	771	771	771	771	0.00
10:26	771	771	771	771	4,225.00
10:32	771	771	771	771	0.00
10:35	771	771	771	771	0.00
10:38	771	771	771	771	0.00
10:41	770	770	770	770	2,063.00
10:44	770	770	770	770	0.00
10:47	770	770	770	770	0.00
10:50	770	770	770	770	0.00
10:53	770	770	770	770	0.00
10:56	770	770	770	770	0.00
10:59	769.8	769.8	769.8	769.8	1,339.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.04.2026 09:15	655.8	655.8	655.8	655.8	0.00
03.04.2026 09:45	655.8	655.8	-99.99	-99.99	0.00
03.04.2026 10:15	708.6	708	708	708	601.00
03.04.2026 10:45	703	690	690	695	16,081.00
03.04.2026 11:15	699.9	691.2	691.2	699.9	6,491.00
03.04.2026 11:45	695.4	695.2	695.4	695.2	6,744.00
03.04.2026 12:15	695	694	695	694	43,090.00
03.04.2026 12:45	700.8	695	695	700.8	38,311.00
03.04.2026 13:15	703.9	699.3	703.9	699.3	9,419.00
03.04.2026 13:45	703.4	698.9	699.7	703.4	2,880.00
03.04.2026 14:15	703.4	703.4	703.4	703.4	0.00
03.04.2026 14:45	703.4	703.4	703.4	703.4	0.00
03.04.2026 15:15	703.4	703.4	703.4	703.4	0.00
03.04.2026 15:45	703.4	703.4	703.4	703.4	0.00
03.04.2026 16:15	703.4	703.4	703.4	703.4	0.00
03.04.2026 16:45	703.4	703.4	703.4	703.4	0.00
03.04.2026 17:15	703.4	703.4	703.4	703.4	0.00
03.04.2026 17:45	703.4	703.4	703.4	703.4	0.00
06.04.2026 09:15	700.9	700.9	700.9	700.9	0.00
06.04.2026 09:45	700.9	700.9	-99.99	-99.99	0.00
06.04.2026 10:15	700.9	700.9	700.9	700.9	5,004.00
06.04.2026 10:45	699.3	699.3	699.3	699.3	601.00
06.04.2026 11:15	700	695	695	700	10,644.00
06.04.2026 11:45	689.8	689.8	689.8	689.8	6,339.00
06.04.2026 12:15	700	693.9	699.9	693.9	2,038.00
06.04.2026 12:45	700	700	700	700	2,415.00
06.04.2026 13:15	700	700	700	700	11,074.00
06.04.2026 13:45	700	700	700	700	0.00
06.04.2026 14:15	697	697	-99.99	-99.99	0.00
06.04.2026 14:45	706.8	697	699.8	699.8	10,182.00
06.04.2026 15:15	699.8	699.8	699.8	699.8	0.00
06.04.2026 15:45	699.8	699.8	699.8	699.8	0.00
06.04.2026 16:15	699.8	699.8	699.8	699.8	0.00
06.04.2026 16:45	699.8	699.8	699.8	699.8	0.00
06.04.2026 17:15	699.8	699.8	699.8	699.8	0.00
06.04.2026 17:45	699.8	699.8	699.8	699.8	0.00
09.04.2026 09:15	699.8	699.8	699.8	699.8	0.00
09.04.2026 09:45	699.8	699.8	-99.99	-99.99	0.00
09.04.2026 10:15	717	699.8	717	717	717.00
09.04.2026 10:45	718.5	717	717	718.5	17,595.00
09.04.2026 11:15	725	720	720.3	725	14,177.00
09.04.2026 11:45	724.1	718.8	724.1	718.8	29,113.00
09.04.2026 12:15	717.9	698	706.6	700.1	9,431.00
09.04.2026 12:45	708	708	708	708	991.00
09.04.2026 13:15	708	708	708	708	0.00
09.04.2026 13:45	708	708	708	708	3,851.00
09.04.2026 14:15	708	700	702.9	700	10,744.00
09.04.2026 14:45	700	700	700	700	0.00
09.04.2026 15:15	700	700	700	700	0.00
09.04.2026 15:45	707.9	707.9	707.9	707.9	1,996.00
09.04.2026 16:15	707.9	707.9	707.9	707.9	0.00
09.04.2026 16:45	706.7	704.7	705.3	706.7	22,855.00
09.04.2026 17:15	710	707.5	707.5	707.5	2,002.00
09.04.2026 17:45	710	707.6	707.6	707.6	30,391.00
10.04.2026 09:15	707.6	707.6	707.6	707.6	0.00
10.04.2026 09:45	720	707.6	-99.99	-99.99	0.00
10.04.2026 10:15	757	720	752	757	52,091.00
10.04.2026 10:45	757.8	748	757.8	748	61,082.00
10.04.2026 11:15	747.8	721.6	747.8	740.1	21,701.00
10.04.2026 11:45	748	741.1	742	746.9	31,055.00
10.04.2026 12:15	748	745	748	745	3,911.00
10.04.2026 12:45	747	745.1	745.1	747	1,163.00
10.04.2026 13:15	747	741	745	741	16,590.00
10.04.2026 13:45	748	740	740	745.1	11,667.00
10.04.2026 14:15	745.1	745.1	745.1	745.1	0.00
10.04.2026 14:45	745.1	745.1	745.1	745.1	0.00
10.04.2026 15:15	745.1	745.1	745.1	745.1	0.00
10.04.2026 15:45	745.1	745.1	745.1	745.1	0.00
10.04.2026 16:15	745.1	745.1	745.1	745.1	0.00
10.04.2026 16:45	745.1	745.1	745.1	745.1	0.00
10.04.2026 17:15	745.1	745.1	745.1	745.1	0.00
10.04.2026 17:45	745.1	745.1	745.1	745.1	0.00
13.04.2026 09:15	745.1	745.1	745.1	745.1	0.00
13.04.2026 09:45	758	758	-99.99	-99.99	0.00
13.04.2026 10:15	772.7	758	772.7	772.7	1,784.00
13.04.2026 10:45	771	770	771	770	10,452.00
13.04.2026 11:15	769.8	766.6	769.8	766.7	5,999.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.04.2025	475.10	452.80	452.80	470.20	60,098.00
15.04.2025	479.40	470.20	470.20	475.10	48,764.00
16.04.2025	542.00	491.10	498.00	539.30	95,826.00
17.04.2025	566.90	533.50	539.30	566.90	104,055.00
20.04.2025	566.90	531.00	566.90	541.60	55,124.00
21.04.2025	541.10	525.00	541.00	537.40	63,578.00
22.04.2025	537.40	519.00	537.40	519.00	152,315.00
23.04.2025	544.00	521.60	519.00	536.60	88,463.00
24.04.2025	530.30	511.10	530.00	515.40	69,678.00
27.04.2025	538.00	514.60	518.00	515.80	70,077.00
28.04.2025	530.00	511.90	515.80	529.90	113,765.00
29.04.2025	525.50	516.80	529.90	519.30	61,092.00
04.05.2025	530.90	520.30	530.90	520.40	51,412.00
05.05.2025	530.80	489.30	520.40	489.30	102,501.00
06.05.2025	495.80	461.00	489.30	461.00	2,694,835.00
07.05.2025	465.60	454.00	461.00	458.40	158,929.00
08.05.2025	462.70	451.40	458.20	455.30	99,523.00
11.05.2025	460.00	453.90	455.30	457.70	39,104.00
12.05.2025	469.70	443.00	457.70	464.10	114,314.00
13.05.2025	475.00	462.90	467.00	473.90	100,364.00
14.05.2025	488.90	473.00	477.00	479.00	80,866.00
15.05.2025	472.40	455.70	469.00	460.70	83,637.00
18.05.2025	496.00	486.00	486.00	492.40	72,160.00
19.05.2025	504.90	463.10	480.00	486.00	120,139.00
20.05.2025	496.90	483.00	483.00	487.00	57,125.00
21.05.2025	500.00	488.00	487.00	495.40	43,473.00
22.05.2025	495.00	480.00	495.40	491.50	42,872.00
25.05.2025	515.00	505.00	515.00	510.80	34,809.00
26.05.2025	512.90	506.00	510.80	508.00	25,396.00
27.05.2025	518.50	512.50	508.00	515.70	37,061.00
28.05.2025	515.70	494.80	515.70	499.80	29,748.00
29.05.2025	510.20	504.00	510.20	508.00	58,230.00
03.06.2025	586.00	510.50	510.50	586.00	164,559.00
04.06.2025	628.20	586.00	586.00	613.90	233,769.00
05.06.2025	613.90	572.20	613.90	585.90	64,456.00
08.06.2025	605.00	588.70	605.00	592.20	23,259.00
09.06.2025	597.60	585.20	592.20	593.30	32,772.00
10.06.2025	609.00	584.50	593.30	603.80	30,484.00
11.06.2025	620.00	602.20	602.20	613.90	84,141.00
12.06.2025	613.90	578.90	613.90	583.20	140,815.00
15.06.2025	583.20	571.50	571.50	582.00	11,900.00
16.06.2025	601.10	582.00	582.00	583.80	26,433.00
17.06.2025	590.00	570.00	583.80	572.80	43,812.00
18.06.2025	578.90	568.10	572.80	577.60	18,842.00
19.06.2025	577.60	564.00	577.60	565.60	35,064.00
22.06.2025	565.60	559.20	565.60	563.10	11,663.00
23.06.2025	574.80	557.50	563.10	569.40	20,342.00
24.06.2025	573.00	562.00	562.00	568.00	50,165.00
25.06.2025	578.00	568.00	578.00	570.90	13,654.00
26.06.2025	573.90	568.00	570.90	570.40	36,455.00
29.06.2025	569.80	560.00	570.40	562.30	8,204.00
30.06.2025	568.70	556.00	562.30	560.80	35,065.00
01.07.2025	589.00	573.90	585.00	584.40	82,544.00
02.07.2025	584.40	565.20	584.40	580.60	26,916.00
03.07.2025	585.80	577.00	581.00	582.40	55,869.00
06.07.2025	600.00	582.00	582.40	593.50	13,244.00
07.07.2025	605.00	590.30	593.50	597.50	41,393.00
08.07.2025	590.60	574.00	574.00	577.60	20,464.00
09.07.2025	581.90	568.00	580.00	570.20	28,600.00
10.07.2025	575.00	565.00	575.00	567.40	18,583.00
13.07.2025	554.00	533.00	548.20	551.10	19,762.00
14.07.2025	560.30	533.80	551.10	538.60	50,123.00
15.07.2025	544.30	522.00	538.60	530.30	43,214.00
16.07.2025	530.80	515.20	525.00	524.30	71,523.00
17.07.2025	522.90	492.20	516.10	492.20	858,803.00
20.07.2025	512.00	502.00	510.80	508.10	118,414.00
21.07.2025	535.90	498.00	509.50	522.40	198,598.00
22.07.2025	522.40	501.40	522.40	507.80	98,189.00
23.07.2025	528.80	515.00	524.00	522.50	73,346.00
24.07.2025	538.00	515.60	524.00	532.00	64,607.00
27.07.2025	531.00	511.50	531.00	512.70	24,165.00
28.07.2025	524.90	510.10	512.70	514.70	29,876.00
29.07.2025	515.10	501.50	514.70	505.30	33,082.00
30.07.2025	503.70	496.00	505.30	501.20	39,126.00
31.07.2025	508.00	490.30	492.50	502.50	45,258.00
04.08.2025	510.90	498.30	498.30	505.80	36,304.00
05.08.2025	505.80	489.80	500.00	501.90	39,760.00
06.08.2025	507.70	497.20	501.90	502.80	16,174.00
07.08.2025	518.00	496.30	502.80	515.00	251,862.00
10.08.2025	510.00	506.00	515.00	508.50	14,908.00
11.08.2025	507.10	496.30	508.50	500.20	29,547.00
12.08.2025	506.40	494.00	496.00	499.00	16,454.00
13.08.2025	508.00	498.20	499.00	503.20	13,660.00
14.08.2025	508.50	484.30	503.20	495.20	29,567.00
17.08.2025	508.00	480.20	495.20	485.30	32,485.00
18.08.2025	528.90	485.30	485.30	514.90	36,065.00
19.08.2025	522.30	506.70	514.90	510.50	32,203.00
20.08.2025	500.50	487.00	510.50	489.60	51,911.00
21.08.2025	495.00	487.60	489.60	489.00	39,765.00
24.08.2025	491.40	487.20	491.40	487.60	29,249.00
25.08.2025	490.00	469.00	484.00	472.00	67,678.00
26.08.2025	488.20	470.70	472.00	483.40	36,054.00
27.08.2025	491.40	482.50	483.40	488.30	22,882.00
28.08.2025	495.50	485.00	488.30	488.10	38,042.00
31.08.2025	486.10	474.00	488.10	481.00	7,405.00
01.09.2025	486.80	481.30	481.00	483.60	15,354.00
02.09.2025	488.50	476.60	483.60	477.60	19,636.00
03.09.2025	489.00	477.70	477.70	482.10	46,384.00
04.09.2025	485.80	475.60	482.10	479.60	64,362.00
07.09.2025	482.60	478.20	482.00	479.00	14,359.00
08.09.2025	483.60	474.90	479.00	477.90	58,185.00
09.09.2025	490.00	476.90	477.90	486.80	64,168.00
10.09.2025	486.80	471.50	486.80	472.90	90,482.00
11.09.2025	470.80	454.30	470.00	460.30	77,490.00
14.09.2025	452.10	442.10	451.60	444.40	57,594.00
15.09.2025	455.90	442.10	444.40	450.60	54,167.00
16.09.2025	467.90	449.50	450.60	460.20	42,010.00
17.09.2025	466.40	452.90	460.20	456.90	20,034.00
18.09.2025	462.90	446.00	456.90	457.40	25,987.00
21.09.2025	455.00	435.00	457.40	439.90	24,657.00
25.09.2025	470.00	439.90	439.90	467.00	71,118.00
28.09.2025	469.80	450.00	467.00	465.20	7,907.00
29.09.2025	470.00	461.70	465.20	464.00	53,716.00
30.09.2025	474.50	467.30	474.50	470.30	100,158.00
05.10.2025	545.00	521.00	540.00	534.50	276,620.00
08.10.2025	574.60	562.00	569.90	570.40	102,981.00
09.10.2025	583.90	575.00	570.40	575.80	45,667.00
12.10.2025	619.00	586.00	586.00	608.00	171,141.00
15.10.2025	693.00	665.20	690.00	688.40	295,100.00
16.10.2025	688.40	620.00	688.40	655.50	109,938.00
19.10.2025	646.70	620.00	655.50	622.20	22,725.00
20.10.2025	659.00	618.00	618.00	638.70	81,755.00
21.10.2025	615.00	578.20	615.00	581.20	86,722.00
22.10.2025	600.00	576.00	581.00	587.40	26,363.00
23.10.2025	587.40	554.10	587.40	559.70	79,763.00
26.10.2025	589.50	575.90	559.70	579.60	13,891.00
27.10.2025	584.80	560.60	579.60	568.50	45,590.00
28.10.2025	568.50	544.30	568.50	547.10	25,544.00
29.10.2025	560.00	521.50	547.10	556.30	48,536.00
30.10.2025	562.20	543.50	550.00	548.00	33,989.00
02.11.2025	577.00	563.10	577.00	569.90	14,357.00
03.11.2025	585.00	544.40	569.90	560.10	49,781.00
04.11.2025	560.80	544.00	560.10	556.60	13,853.00
05.11.2025	545.30	528.40	545.00	534.20	66,115.00
06.11.2025	551.90	520.00	534.20	520.00	44,924.00
09.11.2025	542.80	520.00	520.00	523.70	16,676.00
10.11.2025	541.00	526.00	529.00	538.90	29,613.00
11.11.2025	541.00	521.80	538.90	537.50	13,152.00
12.11.2025	552.00	541.00	541.00	549.30	46,566.00
13.11.2025	548.90	540.00	549.30	541.40	27,761.00
16.11.2025	541.40	520.10	541.40	528.40	19,086.00
17.11.2025	528.40	511.00	528.40	521.10	22,325.00
18.11.2025	525.00	500.00	518.10	514.70	34,106.00
19.11.2025	530.00	522.70	529.00	526.20	7,987.00
20.11.2025	533.30	520.00	533.00	527.80	25,259.00
23.11.2025	505.00	485.00	527.80	502.00	16,522.00
24.11.2025	518.90	500.00	502.00	508.10	33,774.00
25.11.2025	530.00	496.00	508.10	519.40	32,258.00
26.11.2025	529.00	515.10	519.40	521.20	26,604.00
27.11.2025	538.00	516.20	538.00	521.60	3,421.00
30.11.2025	523.00	511.00	523.00	515.50	12,303.00
01.12.2025	524.30	497.60	515.50	509.10	14,777.00
02.12.2025	500.00	489.70	497.00	497.30	74,496.00
03.12.2025	505.20	486.70	497.00	491.40	19,619.00
04.12.2025	508.10	499.90	504.60	504.20	36,351.00
07.12.2025	504.90	496.00	504.20	496.70	22,016.00
08.12.2025	504.80	484.50	496.70	492.00	22,854.00
09.12.2025	515.00	485.40	499.00	497.70	30,551.00
10.12.2025	525.90	516.00	516.10	523.30	44,704.00
11.12.2025	525.00	511.70	523.00	523.80	53,947.00
14.12.2025	523.80	493.00	523.80	496.90	22,374.00
15.12.2025	499.90	480.10	496.90	485.80	57,539.00
16.12.2025	489.90	480.70	485.80	483.60	25,540.00
17.12.2025	569.00	481.30	483.60	493.00	387,695.00
18.12.2025	508.10	491.10	493.00	499.60	61,319.00
21.12.2025	493.50	485.10	499.60	486.70	44,594.00
22.12.2025	493.90	480.00	485.50	484.30	29,632.00
23.12.2025	490.00	482.10	484.30	487.90	22,055.00
24.12.2025	492.00	482.50	491.50	488.00	34,212.00
25.12.2025	494.90	485.00	488.00	491.20	21,951.00
28.12.2025	496.00	494.00	491.20	495.10	10,549.00
29.12.2025	495.10	480.50	495.10	486.80	18,730.00
30.12.2025	480.00	460.80	480.00	463.40	72,941.00
31.12.2025	474.80	463.90	463.40	468.00	46,791.00
01.01.2026	491.40	480.30	491.40	485.00	11,617.00
05.01.2026	499.80	485.20	495.00	491.10	54,322.00
06.01.2026	503.00	485.50	491.10	493.60	34,300.00
07.01.2026	507.00	490.00	493.60	505.60	94,137.00
08.01.2026	555.00	524.80	538.00	533.00	156,403.00
09.01.2026	542.80	526.30	533.00	535.90	44,126.00
12.01.2026	596.10	570.00	584.00	593.00	240,599.00
13.01.2026	625.30	601.10	620.00	606.30	183,696.00
14.01.2026	635.50	617.10	621.00	627.60	96,553.00
15.01.2026	674.60	627.60	627.60	674.60	910,186.00
16.01.2026	689.60	673.40	678.00	687.90	69,855.00
19.01.2026	760.00	726.00	726.00	752.00	140,826.00
20.01.2026	759.30	713.00	752.00	744.10	122,897.00
21.01.2026	700.00	679.30	699.90	685.40	63,723.00
22.01.2026	682.10	665.00	685.40	674.40	39,314.00
23.01.2026	674.40	664.30	674.40	670.20	11,052.00
26.01.2026	675.00	633.60	670.20	635.80	57,995.00
27.01.2026	674.90	626.60	640.40	635.50	48,492.00
28.01.2026	634.10	600.10	635.50	610.90	35,409.00
29.01.2026	612.10	596.00	611.10	602.20	32,851.00
30.01.2026	603.00	583.00	602.20	595.00	34,918.00
02.02.2026	580.90	561.20	595.00	570.90	30,977.00
03.02.2026	576.50	556.70	570.90	564.30	32,537.00
04.02.2026	571.00	535.50	564.30	543.90	50,724.00
05.02.2026	554.80	533.00	543.90	533.00	271,704.00
06.02.2026	541.10	502.00	533.00	519.40	33,063.00
09.02.2026	549.60	515.00	520.00	517.80	43,194.00
10.02.2026	540.90	517.80	517.80	536.50	23,787.00
11.02.2026	560.00	526.20	555.00	535.40	56,630.00
12.02.2026	541.20	512.20	535.40	515.50	46,510.00
13.02.2026	530.50	512.00	530.50	521.80	15,149.00
16.02.2026	530.00	520.00	521.80	526.50	7,155.00
17.02.2026	526.50	509.00	526.50	514.70	22,797.00
18.02.2026	530.50	517.60	528.00	523.70	11,388.00
19.02.2026	530.30	520.00	522.10	524.00	18,970.00
20.02.2026	561.50	534.00	534.00	552.90	43,769.00
23.02.2026	559.00	531.90	559.00	542.10	8,270.00
24.02.2026	560.00	510.00	560.00	546.30	40,235.00
25.02.2026	560.00	538.60	560.00	551.00	19,602.00
26.02.2026	559.90	540.00	551.00	553.20	15,706.00
27.02.2026	570.00	538.20	570.00	548.00	4,813.00
02.03.2026	649.80	549.20	570.00	639.30	147,708.00
04.03.2026	655.20	587.80	635.00	644.50	90,711.00
05.03.2026	653.00	640.00	644.50	648.90	66,942.00
06.03.2026	648.90	635.00	648.90	645.90	30,268.00
09.03.2026	665.00	621.00	645.90	654.10	78,843.00
10.03.2026	666.00	647.10	654.10	658.30	11,636.00
11.03.2026	708.30	668.40	675.00	708.00	137,015.00
12.03.2026	708.00	666.00	708.00	699.20	82,691.00
13.03.2026	697.80	682.10	699.20	688.70	3,407.00
16.03.2026	711.00	683.20	690.00	705.80	18,022.00
17.03.2026	719.00	682.00	711.00	715.40	50,833.00
18.03.2026	719.10	682.00	715.40	693.10	13,517.00
19.03.2026	693.10	651.10	693.10	653.30	52,645.00
20.03.2026	710.10	653.30	653.30	697.50	51,156.00
23.03.2026	683.00	660.60	660.80	662.50	53,330.00
24.03.2026	665.00	644.00	662.50	646.50	42,254.00
25.03.2026	667.50	646.00	646.50	665.10	25,397.00
26.03.2026	665.10	636.80	665.10	644.80	14,831.00
27.03.2026	658.00	639.00	644.80	645.20	3,352.00
30.03.2026	646.90	628.30	645.20	637.80	23,240.00
31.03.2026	673.90	637.80	637.80	655.80	25,437.00
03.04.2026	708.00	690.00	708.00	700.90	34,450.00
06.04.2026	700.90	689.80	700.90	699.80	10,818.00
09.04.2026	725.00	698.00	699.80	707.60	37,646.00
10.04.2026	758.00	721.60	752.00	745.10	49,110.00
13.04.2026	772.70	745.10	-99.99	772.70	0.00

צרו איתנו קשר *5988