גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > ארבה רובוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10:57

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ארבה רובוטיקס

ARBE ROBOTICS

מניה 1179662 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	269.9	269.9	269.9	269.9	0.00
09:44	269.9	269.9	269.9	269.9	0.00
09:47	269.9	269.9	269.9	269.9	0.00
09:50	260.3	260.3	260.3	260.3	0.00
09:53	260.3	260.3	260.3	260.3	0.00
09:56	260.3	260.3	260.3	260.3	0.00
09:59	260.3	256	260.3	256	1,110.00
10:02	256	256	256	256	560.00
10:05	256	256	256	256	0.00
10:08	256	256	256	256	358.00
10:11	256	256	256	256	0.00
10:17	256	256	256	256	0.00
10:20	256	256	256	256	358.00
10:23	256	256	256	256	0.00
10:26	256	256	256	256	0.00
10:29	255.9	255.9	255.9	255.9	358.00
10:32	255.9	255.9	255.9	255.9	0.00
10:35	255.9	255.9	255.9	255.9	0.00
10:38	255.9	255.9	255.9	255.9	0.00
10:41	253.4	252	253.4	252	31,994.00
10:44	250	240	250	240	12,282.00
10:47	240	240	240	240	0.00
10:50	234	234	234	234	819.00
10:53	234	234	234	234	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2026 09:15	323	323	323	323	0.00
04.06.2026 09:45	323	323	-99.99	-99.99	0.00
04.06.2026 10:15	323	321	323	321	5,800.00
04.06.2026 10:45	321	317	321	317	2,410.00
04.06.2026 11:15	317	307.4	317	307.4	7,736.00
04.06.2026 11:45	313.3	313.3	313.3	313.3	438.00
04.06.2026 12:15	313.6	311.6	313.3	313.6	4,253.00
04.06.2026 12:45	313.6	313.6	313.6	313.6	0.00
04.06.2026 13:15	313.6	313.6	313.6	313.6	0.00
04.06.2026 13:45	321.2	310.2	312.9	310.2	2,828.00
04.06.2026 14:15	310.2	310.2	310.2	310.2	0.00
04.06.2026 14:45	310.5	304.4	310.5	304.4	43,070.00
04.06.2026 15:15	310	307.8	309.6	307.8	3,563.00
04.06.2026 15:45	307.2	307.2	307.2	307.2	1,944.00
04.06.2026 16:15	307.1	307.1	307.1	307.1	1,621.00
04.06.2026 16:45	311.1	304.4	307.7	311.1	31,859.00
04.06.2026 17:15	311.1	309.5	311.1	311.1	15,744.00
04.06.2026 17:45	308.5	304.4	308.5	308.5	2,116.00
05.06.2026 09:15	308.5	308.5	308.5	308.5	0.00
05.06.2026 09:45	308.5	308.5	-99.99	-99.99	0.00
05.06.2026 10:15	318	318	318	318	13,244.00
05.06.2026 10:45	329	329	329	329	273.00
05.06.2026 11:15	332.2	319.7	319.7	332.2	4,848.00
05.06.2026 11:45	331.7	317.3	331.7	321	11,154.00
05.06.2026 12:15	321	317	321	318.2	6,486.00
05.06.2026 12:45	320	319.1	319.1	320	9,878.00
05.06.2026 13:15	317.6	317	317.6	317	1,678.00
05.06.2026 13:47	320.1	310.3	317	318.1	5,840.00
05.06.2026 14:15	318.1	318.1	318.1	318.1	0.00
05.06.2026 14:45	318.1	318.1	318.1	318.1	0.00
05.06.2026 15:15	318.1	318.1	318.1	318.1	0.00
05.06.2026 15:45	318.1	318.1	318.1	318.1	0.00
05.06.2026 16:15	318.1	318.1	318.1	318.1	0.00
05.06.2026 16:45	318.1	318.1	318.1	318.1	0.00
05.06.2026 17:15	318.1	318.1	318.1	318.1	0.00
05.06.2026 17:45	318.1	318.1	318.1	318.1	0.00
08.06.2026 09:15	318.1	318.1	318.1	318.1	0.00
08.06.2026 09:45	313.3	313.3	-99.99	-99.99	0.00
08.06.2026 10:15	280	270	276	275	25,455.00
08.06.2026 10:45	276	270	275.5	276	17,669.00
08.06.2026 11:15	277	276	276	276.7	26,732.00
08.06.2026 11:45	274	273.6	273.6	274	18,709.00
08.06.2026 12:15	274	273	274	273.5	17,902.00
08.06.2026 12:45	274.9	272	273.5	274.9	25,324.00
08.06.2026 13:15	276.1	275.7	275.7	276.1	13,724.00
08.06.2026 13:45	276.1	276.1	276.1	276.1	0.00
08.06.2026 14:15	278	278	278	278	4,370.00
08.06.2026 14:45	282	278	281.5	278	20,556.00
08.06.2026 15:15	283.8	278.4	279.2	282.9	33,633.00
08.06.2026 15:45	283	281	281	283	27,925.00
08.06.2026 16:15	283.8	282	283	283	14,550.00
08.06.2026 16:45	283	270	283	270	36,032.00
08.06.2026 17:15	275	270	275	270	119,435.00
08.06.2026 17:45	277.1	270	272	272	12,174.00
09.06.2026 09:15	272	272	272	272	0.00
09.06.2026 09:45	272	272	-99.99	-99.99	0.00
09.06.2026 10:15	273.5	268	273.5	268	5,849.00
09.06.2026 10:45	265	265	265	265	4,528.00
09.06.2026 11:15	269.8	266.1	269.5	266.1	3,820.00
09.06.2026 11:45	265.6	265.6	265.6	265.6	1,423.00
09.06.2026 12:15	299.9	268.3	268.3	299.9	16,833.00
09.06.2026 12:45	299.9	275	299.9	299.9	923.00
09.06.2026 13:15	299.9	299.9	-99.99	-99.99	0.00
09.06.2026 13:45	274	274	274	274	822.00
09.06.2026 14:15	274	271	274	271	7,368.00
09.06.2026 14:45	270	270	270	270	1,890.00
09.06.2026 15:15	270	270	270	270	0.00
09.06.2026 15:45	270	270	270	270	0.00
09.06.2026 16:15	270	270	270	270	0.00
09.06.2026 16:45	268.3	265.9	267.8	265.9	7,203.00
09.06.2026 17:17	272.8	268	270.6	268	30,220.00
09.06.2026 17:45	274	265	269.9	269.9	11,800.00
10.06.2026 09:15	269.9	269.9	269.9	269.9	0.00
10.06.2026 09:45	269.9	269.9	-99.99	-99.99	0.00
10.06.2026 10:15	260.3	256	260.3	256	2,029.00
10.06.2026 10:45	256	250	256	250	43,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2025	609.80	578.80	624.80	592.70	26,673.00
12.06.2025	592.20	572.90	592.70	587.90	45,039.00
15.06.2025	587.90	552.40	587.90	575.60	4,714.00
16.06.2025	578.10	550.00	575.60	555.10	22,176.00
17.06.2025	555.20	525.00	555.10	537.00	82,022.00
18.06.2025	537.00	505.00	537.00	511.90	21,619.00
19.06.2025	522.90	500.20	511.90	511.10	5,742.00
22.06.2025	525.90	511.10	511.10	523.90	3,724.00
23.06.2025	522.90	505.10	523.90	517.80	9,921.00
24.06.2025	552.00	517.40	517.80	534.20	22,031.00
25.06.2025	551.60	534.20	534.20	549.70	15,774.00
26.06.2025	554.50	540.00	549.70	545.60	20,404.00
29.06.2025	598.60	545.60	545.60	586.70	8,854.00
30.06.2025	646.00	590.00	586.70	633.70	80,970.00
01.07.2025	631.90	588.20	631.90	594.80	101,088.00
02.07.2025	594.80	561.20	594.80	566.70	23,309.00
03.07.2025	601.80	571.80	571.80	594.30	30,137.00
06.07.2025	595.00	572.10	594.30	582.40	6,105.00
07.07.2025	587.90	568.20	582.40	572.30	32,593.00
08.07.2025	579.00	557.70	560.10	569.90	20,446.00
09.07.2025	561.60	541.20	569.90	543.40	33,172.00
10.07.2025	545.60	524.40	543.40	534.80	12,890.00
13.07.2025	533.40	533.40	533.40	533.40	1,217.00
14.07.2025	562.60	517.20	562.60	522.30	22,441.00
15.07.2025	541.90	523.90	540.00	534.00	34,468.00
16.07.2025	530.00	486.50	530.00	493.60	42,494.00
17.07.2025	544.00	511.00	511.00	535.90	24,737.00
20.07.2025	546.60	506.00	546.60	522.50	16,577.00
21.07.2025	540.00	515.60	535.00	528.50	23,439.00
22.07.2025	540.00	492.00	540.00	502.40	35,451.00
23.07.2025	513.00	488.80	502.40	500.60	24,634.00
24.07.2025	555.00	502.10	500.60	529.30	20,370.00
27.07.2025	532.00	529.30	529.30	531.90	1,718.00
28.07.2025	531.90	515.50	531.90	525.20	6,338.00
29.07.2025	535.00	500.10	525.20	519.30	13,533.00
30.07.2025	505.10	462.10	487.00	470.40	96,438.00
31.07.2025	504.00	468.60	470.40	474.20	27,874.00
04.08.2025	474.00	450.60	474.00	457.80	26,605.00
05.08.2025	478.60	452.80	452.80	473.10	13,907.00
06.08.2025	496.60	463.70	473.10	468.60	38,116.00
07.08.2025	509.20	469.00	470.00	490.00	198,677.00
10.08.2025	476.90	439.90	440.00	466.00	52,376.00
11.08.2025	468.00	426.30	466.00	434.70	47,081.00
12.08.2025	469.50	434.10	469.50	453.00	13,460.00
13.08.2025	473.90	452.10	453.00	457.90	14,510.00
14.08.2025	458.60	432.70	457.90	434.90	33,975.00
17.08.2025	434.90	426.10	426.10	429.80	12,332.00
18.08.2025	445.00	429.80	429.80	436.20	8,029.00
19.08.2025	440.40	433.10	436.20	436.70	7,890.00
20.08.2025	436.70	398.00	436.70	406.40	37,343.00
21.08.2025	420.00	413.70	416.50	417.20	5,214.00
24.08.2025	439.80	419.30	419.30	434.30	20,007.00
25.08.2025	456.00	427.80	434.30	443.50	41,027.00
26.08.2025	469.00	434.00	443.50	454.60	44,729.00
27.08.2025	478.90	454.60	454.60	469.30	8,245.00
28.08.2025	474.50	450.00	469.30	463.50	20,918.00
31.08.2025	463.50	436.30	463.50	440.30	992.00
01.09.2025	440.30	432.00	440.30	434.00	6,232.00
02.09.2025	437.70	428.00	434.00	431.60	11,748.00
03.09.2025	432.10	403.90	408.00	428.60	22,438.00
04.09.2025	425.40	413.90	428.60	418.50	8,041.00
07.09.2025	445.00	418.50	418.50	434.60	1,009.00
08.09.2025	445.00	419.00	434.60	437.40	20,146.00
09.09.2025	437.80	437.40	437.40	437.70	292.00
10.09.2025	450.00	432.60	437.70	438.00	25,471.00
11.09.2025	460.40	425.30	438.00	442.70	15,441.00
14.09.2025	442.70	441.90	442.70	442.00	455.00
15.09.2025	476.90	441.90	442.00	465.10	42,760.00
16.09.2025	498.00	448.60	488.80	473.30	28,918.00
17.09.2025	489.90	468.50	473.30	475.00	9,265.00
18.09.2025	506.50	456.40	475.00	495.60	43,119.00
21.09.2025	537.00	495.60	495.60	530.40	16,246.00
25.09.2025	645.00	564.90	590.00	585.30	289,085.00
28.09.2025	614.30	537.10	585.30	546.90	37,667.00
29.09.2025	587.90	547.00	547.00	574.90	42,299.00
30.09.2025	574.90	535.00	574.90	548.70	50,470.00
05.10.2025	680.00	645.00	666.00	658.00	131,079.00
08.10.2025	795.40	739.00	740.00	779.60	178,263.00
09.10.2025	904.30	870.00	870.00	897.80	98,906.00
12.10.2025	751.00	710.30	751.00	724.30	97,735.00
15.10.2025	909.60	841.60	879.00	859.40	197,515.00
16.10.2025	861.40	785.00	859.40	793.10	89,025.00
19.10.2025	727.70	718.00	723.50	721.40	41,019.00
20.10.2025	740.10	701.90	721.40	718.20	70,556.00
21.10.2025	737.10	675.00	718.20	680.50	42,438.00
22.10.2025	675.00	620.00	680.50	625.80	56,260.00
23.10.2025	653.70	626.40	645.80	637.70	33,464.00
26.10.2025	663.00	637.70	637.70	661.50	13,317.00
27.10.2025	715.00	661.50	661.50	678.20	66,739.00
28.10.2025	678.00	643.20	678.00	648.30	34,942.00
29.10.2025	658.10	616.00	648.30	635.70	34,962.00
30.10.2025	655.00	603.00	655.00	617.30	34,932.00
02.11.2025	655.90	639.90	640.00	646.20	9,946.00
03.11.2025	670.50	617.60	646.20	629.60	34,216.00
04.11.2025	588.00	549.00	588.00	568.10	110,907.00
05.11.2025	565.80	540.00	542.60	555.70	42,782.00
06.11.2025	574.90	557.50	566.00	568.20	25,639.00
09.11.2025	545.60	522.70	522.70	534.50	13,405.00
10.11.2025	573.00	538.10	538.10	551.60	21,478.00
11.11.2025	535.00	507.00	551.60	513.70	33,734.00
12.11.2025	530.00	504.30	513.70	522.00	16,652.00
13.11.2025	526.60	505.00	522.00	515.00	17,816.00
16.11.2025	511.90	485.00	485.00	496.20	6,340.00
17.11.2025	539.40	440.00	496.20	445.50	136,706.00
18.11.2025	436.60	404.00	424.00	408.40	74,334.00
19.11.2025	449.00	406.00	406.00	428.60	26,920.00
20.11.2025	465.00	430.00	465.00	435.80	87,018.00
23.11.2025	454.50	434.00	435.80	446.90	5,607.00
24.11.2025	470.00	423.00	470.00	427.00	31,580.00
25.11.2025	470.00	436.30	461.00	453.70	31,279.00
26.11.2025	472.90	450.50	453.70	463.10	17,742.00
27.11.2025	474.60	401.30	474.60	468.30	10,096.00
30.11.2025	480.00	468.30	468.30	478.30	5,160.00
01.12.2025	510.00	455.00	500.00	465.00	25,453.00
02.12.2025	471.00	442.10	465.00	452.70	13,825.00
03.12.2025	510.00	452.70	452.70	479.40	84,337.00
04.12.2025	580.00	514.00	550.00	525.00	135,954.00
07.12.2025	500.00	480.00	500.00	492.70	25,014.00
08.12.2025	514.90	460.10	492.70	477.40	52,605.00
09.12.2025	477.40	433.60	477.40	445.80	103,455.00
10.12.2025	470.00	445.80	445.80	461.30	16,980.00
11.12.2025	451.90	420.00	420.00	432.90	65,671.00
14.12.2025	411.30	401.70	401.70	406.50	22,606.00
15.12.2025	419.90	370.00	406.50	379.70	85,270.00
16.12.2025	396.00	370.60	379.70	388.30	17,972.00
17.12.2025	388.30	376.00	388.30	381.70	49,479.00
18.12.2025	380.20	360.70	360.70	376.30	64,269.00
21.12.2025	404.00	376.00	404.00	379.30	37,182.00
22.12.2025	396.50	379.50	379.30	387.30	27,863.00
23.12.2025	379.50	339.00	379.50	347.20	138,270.00
24.12.2025	345.90	333.00	340.00	337.60	40,647.00
25.12.2025	346.00	330.00	337.60	334.70	23,898.00
28.12.2025	349.00	326.00	334.70	330.40	17,591.00
29.12.2025	402.80	324.00	329.20	377.70	498,543.00
30.12.2025	395.00	363.30	377.70	365.90	198,997.00
31.12.2025	369.90	349.10	364.00	357.00	68,684.00
01.01.2026	379.90	357.00	357.00	376.80	43,007.00
05.01.2026	510.00	376.80	376.80	429.40	401,064.00
06.01.2026	500.00	425.00	485.00	427.80	568,577.00
07.01.2026	410.30	392.00	410.00	394.60	198,475.00
08.01.2026	392.00	362.00	392.00	374.00	105,641.00
09.01.2026	410.00	383.30	383.30	407.00	128,521.00
12.01.2026	436.00	404.00	410.00	408.10	134,087.00
13.01.2026	432.50	410.00	429.70	414.60	96,149.00
14.01.2026	410.00	395.00	401.00	400.70	57,575.00
15.01.2026	419.90	380.00	400.70	411.10	115,842.00
16.01.2026	411.10	381.50	411.10	386.90	55,281.00
19.01.2026	372.00	356.70	370.00	365.70	128,842.00
20.01.2026	374.90	355.00	374.90	365.20	89,179.00
21.01.2026	395.00	365.20	375.00	388.50	105,987.00
22.01.2026	468.00	403.10	410.20	463.40	277,687.00
23.01.2026	568.00	521.00	550.00	557.50	413,706.00
26.01.2026	549.80	430.00	545.00	432.40	560,966.00
27.01.2026	452.40	426.40	432.40	428.90	180,754.00
28.01.2026	479.90	428.00	428.90	432.00	223,411.00
29.01.2026	450.00	415.20	440.00	420.60	103,483.00
30.01.2026	420.60	388.00	420.60	391.60	95,088.00
02.02.2026	391.60	370.00	391.60	370.40	118,494.00
03.02.2026	393.40	361.90	377.00	369.40	103,061.00
04.02.2026	370.70	345.00	369.40	349.30	82,629.00
05.02.2026	358.20	321.00	349.30	321.00	93,092.00
06.02.2026	347.00	321.00	321.00	335.80	43,971.00
09.02.2026	386.10	360.10	364.60	362.40	144,301.00
10.02.2026	382.60	361.00	362.40	364.30	63,147.00
11.02.2026	364.30	346.30	364.30	353.50	84,832.00
12.02.2026	382.00	332.00	353.50	339.40	91,540.00
13.02.2026	349.00	339.00	339.40	342.70	32,822.00
16.02.2026	359.00	330.00	359.00	336.70	41,609.00
17.02.2026	350.90	336.70	343.00	342.30	27,336.00
18.02.2026	369.70	340.00	369.70	348.50	48,223.00
19.02.2026	369.40	336.00	348.50	354.70	62,569.00
20.02.2026	369.00	350.60	369.00	352.10	4,699.00
23.02.2026	367.90	335.00	367.90	346.20	20,220.00
24.02.2026	346.20	310.00	346.20	311.20	119,961.00
25.02.2026	331.00	305.00	311.20	308.10	79,533.00
26.02.2026	325.00	281.00	308.10	291.80	118,750.00
27.02.2026	303.40	290.00	291.80	292.90	16,974.00
02.03.2026	276.10	257.00	270.00	261.40	345,311.00
04.03.2026	256.00	240.20	256.00	251.50	276,826.00
05.03.2026	270.00	251.30	252.00	266.40	160,304.00
06.03.2026	286.00	256.00	286.00	260.60	22,152.00
09.03.2026	260.60	242.00	260.60	246.60	94,044.00
10.03.2026	261.30	240.00	246.60	256.90	84,836.00
11.03.2026	274.00	250.00	274.00	261.80	49,447.00
12.03.2026	261.80	251.20	261.80	256.50	10,668.00
13.03.2026	256.00	241.00	250.00	250.80	31,256.00
16.03.2026	253.00	240.00	250.80	244.30	50,752.00
17.03.2026	264.10	240.50	250.00	247.10	62,624.00
18.03.2026	260.00	240.00	260.00	241.00	50,489.00
19.03.2026	241.00	227.20	241.00	231.10	52,868.00
20.03.2026	236.00	224.00	236.00	226.90	29,976.00
23.03.2026	219.90	208.20	217.60	209.90	128,869.00
24.03.2026	222.00	212.60	222.00	219.30	82,676.00
25.03.2026	220.80	212.00	219.30	213.00	34,645.00
26.03.2026	219.00	192.80	213.00	196.20	161,562.00
27.03.2026	198.00	190.00	196.20	195.90	13,057.00
30.03.2026	189.90	177.10	189.90	178.90	59,592.00
31.03.2026	187.00	168.70	176.00	184.10	56,179.00
03.04.2026	198.00	188.40	196.00	196.30	40,501.00
06.04.2026	203.60	196.30	196.30	200.20	33,944.00
09.04.2026	207.00	202.10	202.10	205.60	26,632.00
10.04.2026	219.00	208.70	219.00	214.00	16,450.00
13.04.2026	204.00	195.00	214.00	199.00	41,154.00
14.04.2026	217.90	199.00	199.00	216.10	122,727.00
15.04.2026	230.00	209.80	216.10	220.70	59,856.00
16.04.2026	246.80	227.90	227.90	241.20	212,495.00
17.04.2026	253.00	241.20	241.20	251.90	50,816.00
20.04.2026	255.00	232.00	252.00	244.80	67,275.00
23.04.2026	259.00	228.80	244.80	234.10	35,623.00
24.04.2026	234.10	217.20	234.10	224.90	19,666.00
27.04.2026	251.60	217.30	224.90	247.10	109,698.00
28.04.2026	255.00	226.90	255.00	233.50	80,827.00
29.04.2026	233.00	227.00	233.50	229.10	13,170.00
30.04.2026	229.10	218.40	229.10	225.50	28,395.00
01.05.2026	255.10	244.90	245.00	249.20	111,683.00
04.05.2026	270.00	248.00	249.20	250.50	273,663.00
05.05.2026	262.00	234.70	259.90	245.10	21,516.00
06.05.2026	261.80	233.90	261.80	243.30	12,205.00
07.05.2026	250.00	243.30	243.30	249.00	112,248.00
08.05.2026	244.90	234.60	236.70	239.40	16,331.00
11.05.2026	250.00	232.20	239.90	235.80	19,912.00
12.05.2026	270.00	243.10	245.30	256.80	133,500.00
13.05.2026	272.00	250.00	256.80	271.70	120,804.00
14.05.2026	325.00	285.00	290.20	315.50	295,552.00
15.05.2026	352.00	315.50	315.50	322.20	133,426.00
18.05.2026	322.20	280.40	322.20	285.40	147,384.00
19.05.2026	289.90	266.20	285.40	273.60	55,242.00
20.05.2026	285.50	271.70	273.60	277.90	58,155.00
25.05.2026	324.00	280.00	280.00	316.00	53,320.00
26.05.2026	340.00	316.00	316.00	329.00	97,175.00
27.05.2026	390.00	321.50	329.00	364.30	205,046.00
28.05.2026	380.00	338.80	361.30	341.80	191,942.00
29.05.2026	377.00	342.00	368.00	346.90	76,133.00
01.06.2026	338.40	308.00	328.00	326.20	117,983.00
02.06.2026	361.10	326.20	326.20	345.60	131,552.00
03.06.2026	335.70	313.90	329.00	323.00	49,700.00
04.06.2026	323.00	304.40	323.00	308.50	59,915.00
05.06.2026	332.20	310.30	318.00	318.10	22,693.00
08.06.2026	286.10	270.00	276.00	272.00	276,454.00
09.06.2026	299.90	265.00	273.50	269.90	44,107.00
10.06.2026	269.90	234.00	-99.99	269.90	819.00

צרו איתנו קשר *5988