גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמית'ס גרופ > גרפים

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמית'ס גרופ

Smiths Group

מניה SMIN London-CB GBp

שער

1,638.50

שינוי

+1.52%

שינוי בGBp-p

24.50

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
10:10					0.00
10:20	1621	1621	1621	1621	0.00
10:30	1625	1625	1625	1625	314.00
10:40	1624	1624	1624	1624	1,509.00
10:50	1626	1626	1626	1626	173.00
11:00	1625	1625	1625	1625	289.00
11:10	1626	1626	1626	1626	112.00
11:20	1629	1629	1629	1629	347.00
11:30	1629	1629	1629	1629	526.00
11:40	1628	1628	1628	1628	1,900.00
11:50	1627	1627	1627	1627	225.00
12:00	1628	1628	1628	1628	46.00
12:10	1628.5	1628.5	1628.5	1628.5	145.00
12:20	1629.5	1629.5	1629.5	1629.5	1,180.00
12:30	1628	1628	1628	1628	480.00
12:40	1628	1628	1628	1628	363.00
12:50	1628	1628	1628	1628	275.00
13:00	1627.5	1627.5	1627.5	1627.5	427.00
13:10	1627	1627	1627	1627	1,372.00
13:20	1628	1628	1628	1628	625.00
13:30	1628.5	1628.5	1628.5	1628.5	31.00
13:40	1628.5	1628.5	1628.5	1628.5	261.00
13:50	1629.5	1629.5	1629.5	1629.5	800.00
14:00	1629	1629	1629	1629	1,928.00
14:10	1628	1628	1628	1628	349.00
14:20	1627	1627	1627	1627	741.00
14:30	1628	1628	1628	1628	124.00
14:40	1628.5	1628.5	1628.5	1628.5	209.00
14:50	1630	1630	1630	1630	7,329.00
15:00	1631.5	1631.5	1631.5	1631.5	614.00
15:10	1633	1633	1633	1633	688.00
15:20	1634	1634	1634	1634	1,595.00
15:30	1634	1634	1634	1634	1,865.00
15:40	1643	1643	1643	1643	2,564.00
15:50	1642	1642	1642	1642	1,938.00
16:00	1644	1644	1644	1644	307.00
16:10	1643	1643	1643	1643	1,393.00
16:20	1641	1641	1641	1641	1,895.00
16:30	1639	1639	1639	1639	1,384.00
16:40	1638	1638	1638	1638	1,739.00
16:50	1640	1640	1640	1640	2,605.00
17:00	1644	1644	1644	1644	1,293.00
17:10	1641	1641	1641	1641	4,057.00
17:20	1639	1639	1639	1639	2,838.00
17:30	1637.5	1637.5	1637.5	1637.5	3,073.00
17:40	1636	1636	1636	1636	2,393.00
17:50	1638.5	1638.5	1638.5	1638.5	2,178.00
18:00	1639	1639	1639	1639	2,206.00
18:10	1639	1639	1639	1639	1,304.00
18:20	1639	1639	1639	1639	853.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 10:30	1614	1610	1612	1613	83,257.00
26.04.2024 11:00	1619	1614	1614	1615	182,292.00
26.04.2024 11:30	1614	1613	1614	1613	281,379.00
26.04.2024 12:00	1616	1613.5	1613.5	1616	252,448.00
26.04.2024 12:30	1616	1614	1614	1616	416,801.00
26.04.2024 13:00	1616	1613	1616	1614.5	447,663.00
26.04.2024 13:30	1614.5	1613	1614	1614	322,660.00
26.04.2024 14:00	1617	1612	1613	1617	604,462.00
26.04.2024 14:30	1619	1615	1618	1615	742,235.00
26.04.2024 15:00	1615	1614	1614.5	1615	670,801.00
26.04.2024 15:30	1618	1615	1616	1617	1,175,652.00
26.04.2024 16:00	1620	1615	1617	1620	2,282,857.00
26.04.2024 16:30	1626	1620	1620	1626	2,595,639.00
26.04.2024 17:00	1629	1627	1627	1629	2,546,483.00
26.04.2024 17:30	1630	1628	1629	1630	2,484,606.00
26.04.2024 18:00	1631	1629	1629	1630	3,554,602.00
29.04.2024 10:00	1632	1626	1626	1630	6,540.00
29.04.2024 10:30	1630	1627	1630	1627	14,688.00
29.04.2024 11:00	1628	1626	1627	1628	43,071.00
29.04.2024 11:30	1631	1628	1628	1631	69,983.00
29.04.2024 12:00	1633	1630.5	1632.5	1632.5	74,188.00
29.04.2024 12:30	1633	1631	1633	1631	71,141.00
29.04.2024 13:00	1633	1632	1633	1633	42,606.00
29.04.2024 13:30	1636	1633	1633	1633	138,781.00
29.04.2024 14:00	1635.5	1633	1633	1635	80,314.00
29.04.2024 14:30	1635	1634	1635	1634	86,519.00
29.04.2024 15:00	1635	1633.5	1634.5	1634	295,680.00
29.04.2024 15:30	1633	1630	1633	1630	238,359.00
29.04.2024 16:00	1630	1627	1630	1627	349,304.00
29.04.2024 16:30	1630	1626.5	1626.5	1627	523,280.00
29.04.2024 17:00	1630	1627	1627	1628.5	398,873.00
29.04.2024 17:30	1629	1627	1629	1627.5	763,633.00
29.04.2024 18:00	1627.5	1625	1627	1625	1,405,585.00
30.04.2024 10:00	1623	1617	1620	1623	15,664.00
30.04.2024 10:30	1625	1621	1624	1621	27,787.00
30.04.2024 11:00	1621	1620	1621	1621	21,459.00
30.04.2024 11:30	1621	1621	1621	1621	3,535.00
30.04.2024 12:00	1622	16.2	1622	16.2	55,206.00
30.04.2024 12:30	16.2	16.17	16.2	16.17	1,093.00
30.04.2024 13:00	16.2	16.175	16.175	16.2	894.00
30.04.2024 13:30	16.22	16.2	16.205	16.21	1,573.00
30.04.2024 14:00	16.21	16.18	16.21	16.18	1,303.00
30.04.2024 14:30	16.18	16.15	16.18	16.16	1,420.00
30.04.2024 15:00	16.19	16.15	16.16	16.19	2,363.00
30.04.2024 15:30	16.17	16.14	16.16	16.14	4,275.00
30.04.2024 16:00	16.15	16.11	16.13	16.15	5,572.00
30.04.2024 16:30	16.19	16.14	16.14	16.17	9,190.00
30.04.2024 17:00	16.225	16.175	16.175	16.2	18,927.00
30.04.2024 17:30	16.23	16.18	16.195	16.23	14,626.00
30.04.2024 18:00	16.22	16.16	16.22	16.175	27,494.00
01.05.2024 10:00	1609	1603	1609	1605	10,183.00
01.05.2024 10:30	1610	1604	1604	1610	24,175.00
01.05.2024 11:00	1611	1609	1611	1609	21,610.00
01.05.2024 11:30	1609	1606	1608	1606	31,451.00
01.05.2024 12:00	1603	1600.5	1603	1600.5	28,086.00
01.05.2024 12:30	1603.5	1599	1599	1603.5	121,705.00
01.05.2024 13:00	1603.5	1602	1603.5	1602.5	53,391.00
01.05.2024 13:30	1600	1599	1600	1599	33,869.00
01.05.2024 14:00	1602	1600	1600	1602	46,559.00
01.05.2024 14:30	1601	1600	1601	1600	103,999.00
01.05.2024 15:00	1600	1600	1600	1600	42,866.00
01.05.2024 15:30	1602.5	1601	1601	1602	92,626.00
01.05.2024 16:00	1603.5	1602	1602	1603.5	103,614.00
01.05.2024 16:30	1603	1602	1603	1602	236,092.00
01.05.2024 17:00	1601.5	1597.5	1601	1600	454,968.00
01.05.2024 17:30	1604.5	1602.5	1603	1604	806,328.00
01.05.2024 18:00	1605	1604	1604.5	1605	1,033,640.00
02.05.2024 10:00	1606	1603	1604	1604	10,121.00
02.05.2024 10:30	1608	1606	1607	1608	61,943.00
02.05.2024 11:00	1611	1607	1608	1608	159,947.00
02.05.2024 11:30	1607	1605	1607	1605	102,346.00
02.05.2024 12:00	1606	1605	1605	1605	112,133.00
02.05.2024 12:30	1607	1606	1606	1606	167,858.00
02.05.2024 13:00	1609	1607	1607	1609	315,778.00
02.05.2024 13:30	1609	1608	1608	1609	504,317.00
02.05.2024 14:00	1612	1609	1609	1612	336,481.00
02.05.2024 14:30	1611	1609	1611	1609	723,282.00
02.05.2024 15:00	1610	1609	1609	1609	433,477.00
02.05.2024 15:30	1614	1610	1610	1612	1,501,299.00
02.05.2024 16:00	1614	1612	1612.5	1613.5	1,779,844.00
02.05.2024 16:30	1613	1609	1613	1609	1,366,012.00
02.05.2024 17:00	1611	1608	1610	1610.5	2,239,302.00
02.05.2024 17:30	1613	1609	1611	1613	2,089,080.00
02.05.2024 18:00	1616	1613	1613	1616	3,901,395.00
03.05.2024 10:00	1625	1621	1624	1624	23,889.00
03.05.2024 10:30	1626	1623	1624	1625	51,410.00
03.05.2024 11:00	1629	1626	1626	1629	64,674.00
03.05.2024 11:30	1629.5	1627	1629	1628	94,140.00
03.05.2024 12:00	1629.5	1627	1628.5	1627	169,366.00
03.05.2024 12:30	1628	1627	1627	1628	168,883.00
03.05.2024 13:00	1628.5	1626.5	1627	1628.5	209,218.00
03.05.2024 13:30	1629.5	1628	1628	1629	237,536.00
03.05.2024 14:00	1628	1627	1628	1628	169,692.00
03.05.2024 14:30	1631.5	1628.5	1628.5	1631.5	422,600.00
03.05.2024 15:00	1634.5	1631.5	1631.5	1632	676,409.00
03.05.2024 15:30	1644	1639	1639	1642	1,337,882.00
03.05.2024 16:00	1644	1639	1643.5	1640	1,356,280.00
03.05.2024 16:30	1644.5	1638	1640	1643	1,505,874.00
03.05.2024 17:00	1644	1637	1644	1638	1,528,259.00
03.05.2024 17:30	1639	1636	1638	1638.5	1,400,399.00
03.05.2024 18:00	1639.5	1638	1639	1639	3,049,470.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	1,689.00	1,668.00	1,685.00	1,670.50	380,311.00
05.05.2023	1,672.00	1,653.50	1,666.00	1,672.00	228,290.00
09.05.2023	1,674.25	1,647.00	1,668.50	1,663.50	314,059.00
10.05.2023	1,668.50	1,646.00	1,667.00	1,651.00	200,623.00
11.05.2023	1,661.00	1,638.00	1,660.50	1,653.25	310,444.00
12.05.2023	1,665.00	1,656.00	1,658.00	1,662.00	219,557.00
15.05.2023	1,670.50	1,654.75	1,667.50	1,657.00	188,064.00
16.05.2023	1,702.50	1,669.00	1,682.00	1,678.25	674,938.00
17.05.2023	1,690.00	1,673.00	1,676.50	1,678.50	305,055.00
18.05.2023	1,714.75	1,691.50	1,692.00	1,710.00	400,387.00
19.05.2023	1,738.00	1,712.50	1,735.75	1,713.00	505,009.00
22.05.2023	1,710.00	1,686.50	1,710.00	1,688.75	325,331.00
23.05.2023	1,684.50	1,656.25	1,680.50	1,657.50	550,383.00
24.05.2023	1,635.00	1,616.50	1,633.75	1,627.50	469,240.00
25.05.2023	1,637.50	1,623.00	1,631.00	1,632.00	334,021.00
26.05.2023	1,645.00	1,627.00	1,641.25	1,642.00	161,802.00
30.05.2023	1,641.50	1,628.50	1,638.00	1,630.00	152,532.00
31.05.2023	1,631.50	1,607.50	1,620.00	1,608.00	577,046.00
01.06.2023	1,615.50	1,595.00	1,595.00	1,614.00	312,050.00
02.06.2023	1,628.00	1,603.00	1,619.00	1,622.50	210,293.00
05.06.2023	1,631.00	1,615.00	1,621.00	1,624.00	149,490.00
06.06.2023	1,627.25	1,606.50	1,620.00	1,627.00	284,951.00
07.06.2023	1,652.75	1,614.50	1,621.00	1,651.00	471,125.00
08.06.2023	1,662.50	1,633.00	1,647.50	1,648.75	363,406.00
09.06.2023	1,656.25	1,643.50	1,648.50	1,654.00	241,081.00
12.06.2023	1,678.50	1,666.50	1,667.00	1,673.00	357,987.00
13.06.2023	1,706.50	1,677.50	1,680.00	1,706.00	415,950.00
14.06.2023	1,708.50	1,697.00	1,697.50	1,708.50	551,415.00
15.06.2023	1,707.50	1,685.00	1,696.75	1,695.00	405,877.00
19.06.2023	1,685.50	1,652.50	1,683.25	1,653.00	247,914.00
20.06.2023	1,667.00	1,645.50	1,651.00	1,655.00	228,589.00
21.06.2023	1,660.50	1,644.00	1,647.50	1,649.00	267,457.00
22.06.2023	1,638.00	1,625.75	1,630.00	1,637.75	177,882.00
23.06.2023	1,637.50	1,622.00	1,635.00	1,633.50	172,199.00
26.06.2023	1,635.75	1,610.50	1,635.75	1,630.00	340,938.00
27.06.2023	1,634.25	1,615.75	1,634.25	1,631.50	2,745,893.00
28.06.2023	1,653.50	1,636.50	1,637.00	1,646.50	445,711.00
29.06.2023	1,639.50	1,618.25	1,639.25	1,622.50	279,559.00
30.06.2023	1,654.00	1,627.50	1,627.50	1,653.00	201,852.00
03.07.2023	1,649.50	1,632.00	1,641.50	1,638.50	203,610.00
04.07.2023	1,635.00	1,622.50	1,633.00	1,623.50	111,911.00
05.07.2023	1,614.75	1,597.50	1,612.00	1,600.00	330,322.00
06.07.2023	1,593.00	1,574.50	1,592.00	1,581.00	1,008,174.00
07.07.2023	1,581.00	1,570.00	1,573.75	1,577.50	238,611.00
10.07.2023	1,589.00	1,572.50	1,574.00	1,588.00	161,273.00
11.07.2023	1,591.75	1,575.00	1,584.50	1,590.00	355,418.00
12.07.2023	1,619.50	1,593.50	1,596.25	1,618.00	227,143.00
13.07.2023	1,619.00	1,605.50	1,607.50	1,618.50	166,751.00
14.07.2023	1,625.00	1,605.00	1,605.00	1,620.50	104,904.00
17.07.2023	1,626.00	1,613.00	1,617.00	1,624.50	112,251.00
18.07.2023	1,630.50	1,619.50	1,622.00	1,630.50	210,277.00
19.07.2023	1,655.50	1,642.50	1,644.50	1,649.00	304,230.00
20.07.2023	1,668.25	1,646.50	1,647.50	1,659.75	324,683.00
21.07.2023	1,679.00	1,656.50	1,659.50	1,679.00	189,670.00
24.07.2023	1,680.50	1,672.50	1,672.50	1,680.50	125,296.00
25.07.2023	1,678.50	1,663.50	1,677.00	1,676.50	199,492.00
26.07.2023	1,679.00	1,667.00	1,679.00	1,675.00	215,143.00
27.07.2023	1,702.00	1,679.50	1,681.50	1,693.50	281,069.00
28.07.2023	1,699.75	1,684.00	1,690.50	1,698.50	275,785.00
31.07.2023	1,707.25	1,684.75	1,687.50	1,705.00	369,949.00
01.08.2023	1,703.00	1,687.50	1,702.00	1,693.50	203,524.00
02.08.2023	1,684.00	1,668.00	1,675.50	1,676.00	306,564.00
03.08.2023	1,670.50	1,650.00	1,669.00	1,653.75	326,644.00
04.08.2023	1,672.50	1,640.00	1,659.50	1,672.00	196,212.00
07.08.2023	1,680.00	1,652.00	1,661.00	1,678.00	251,019.00
08.08.2023	1,685.00	1,657.50	1,658.00	1,659.50	403,633.00
09.08.2023	1,672.50	1,657.50	1,669.00	1,659.25	304,413.00
10.08.2023	1,666.50	1,648.50	1,660.50	1,666.50	263,529.00
11.08.2023	1,660.25	1,637.00	1,654.00	1,645.00	402,551.00
14.08.2023	1,643.50	1,626.00	1,638.00	1,634.25	319,090.00
15.08.2023	1,627.50	1,602.00	1,625.00	1,613.50	505,154.00
16.08.2023	1,615.50	1,598.50	1,601.50	1,600.50	249,222.00
17.08.2023	1,593.00	1,574.00	1,592.25	1,575.00	319,769.00
18.08.2023	1,568.00	1,551.50	1,565.50	1,561.00	266,587.00
21.08.2023	1,562.00	1,547.75	1,560.50	1,549.00	706,959.00
22.08.2023	1,561.50	1,549.50	1,549.50	1,555.75	161,449.00
23.08.2023	1,571.50	1,553.50	1,554.00	1,567.50	142,836.00
24.08.2023	1,579.00	1,567.25	1,579.00	1,570.00	167,313.00
25.08.2023	1,593.00	1,576.00	1,576.50	1,586.50	170,760.00
29.08.2023	1,625.50	1,605.50	1,605.50	1,625.50	211,038.00
30.08.2023	1,645.75	1,629.75	1,633.00	1,640.00	236,639.00
31.08.2023	1,655.50	1,645.25	1,648.25	1,646.50	420,802.00
01.09.2023	1,650.00	1,633.00	1,638.00	1,636.50	159,677.00
04.09.2023	1,656.00	1,642.25	1,648.50	1,643.00	170,733.00
05.09.2023	1,648.00	1,628.00	1,632.50	1,630.50	329,282.00
06.09.2023	1,653.50	1,621.00	1,624.00	1,649.00	210,990.00
07.09.2023	1,664.50	1,646.00	1,650.50	1,653.50	998,173.00
08.09.2023	1,659.50	1,638.00	1,654.50	1,659.00	163,906.00
11.09.2023	1,671.00	1,656.00	1,667.75	1,663.75	314,240.00
12.09.2023	1,665.75	1,645.00	1,662.75	1,656.50	426,033.00
13.09.2023	1,661.25	1,643.50	1,643.50	1,659.00	167,966.00
14.09.2023	1,673.00	1,637.00	1,649.75	1,673.00	428,433.00
15.09.2023	1,688.25	1,673.00	1,678.00	1,682.50	391,025.00
18.09.2023	1,680.00	1,666.00	1,678.50	1,671.50	116,789.00
19.09.2023	1,678.00	1,662.50	1,671.25	1,667.00	212,858.00
20.09.2023	1,707.00	1,667.00	1,667.00	1,694.50	201,686.00
21.09.2023	1,690.50	1,669.00	1,675.25	1,674.75	196,323.00
22.09.2023	1,670.50	1,652.00	1,664.00	1,657.00	258,633.00
25.09.2023	1,668.00	1,645.50	1,645.50	1,661.50	665,386.00
26.09.2023	1,683.00	1,594.00	1,658.00	1,602.50	372,994.00
27.09.2023	1,600.25	1,564.00	1,597.25	1,569.75	453,995.00
28.09.2023	1,624.50	1,555.25	1,557.75	1,624.50	297,993.00
29.09.2023	1,638.50	1,622.50	1,636.62	1,625.50	411,506.00
02.10.2023	1,633.25	1,598.00	1,614.50	1,603.50	150,570.00
03.10.2023	1,624.50	1,590.00	1,590.00	1,620.50	144,556.00
04.10.2023	1,620.00	1,601.00	1,608.50	1,616.50	297,378.00
05.10.2023	1,629.50	1,609.00	1,609.00	1,619.00	370,053.00
06.10.2023	1,640.50	1,614.50	1,616.50	1,640.00	548,842.00
09.10.2023	1,650.50	1,625.00	1,638.75	1,627.75	359,037.00
10.10.2023	1,653.50	1,635.25	1,646.00	1,645.00	284,110.00
11.10.2023	1,647.75	1,634.25	1,645.00	1,646.50	211,624.00
12.10.2023	1,657.50	1,632.75	1,656.75	1,634.50	247,776.00
13.10.2023	1,627.75	1,602.00	1,627.75	1,609.75	1,233,627.00
16.10.2023	1,625.50	1,607.75	1,619.00	1,609.00	160,648.00
17.10.2023	1,619.50	1,599.50	1,604.50	1,608.50	231,759.00
18.10.2023	1,601.50	1,576.00	1,598.95	1,580.00	627,962.00
19.10.2023	1,559.50	1,541.75	1,550.50	1,544.00	194,231.00
20.10.2023	1,529.00	1,518.00	1,527.75	1,526.00	393,380.00
23.10.2023	1,547.50	1,524.00	1,524.00	1,545.50	384,733.00
24.10.2023	1,549.00	1,533.50	1,540.50	1,546.50	227,030.00
25.10.2023	1,568.50	1,541.00	1,541.50	1,561.50	240,032.00
26.10.2023	1,574.75	1,552.00	1,554.50	1,568.00	346,673.00
27.10.2023	1,579.75	1,560.50	1,565.00	1,570.00	207,866.00
30.10.2023	1,608.50	1,586.00	1,586.00	1,602.50	183,273.00
31.10.2023	1,626.75	1,607.50	1,608.50	1,610.00	191,204.00
01.11.2023	1,625.50	1,607.50	1,621.75	1,611.00	267,201.00
02.11.2023	1,632.00	1,612.50	1,612.50	1,626.00	287,448.00
03.11.2023	1,644.50	1,619.50	1,631.25	1,624.50	403,271.00
06.11.2023	1,626.50	1,600.50	1,600.50	1,614.00	426,109.00
07.11.2023	1,630.50	1,606.25	1,607.50	1,620.50	333,265.00
08.11.2023	1,629.00	1,604.25	1,599.26	1,627.00	116,312.00
09.11.2023	1,652.00	1,627.00	1,633.00	1,649.75	200,182.00
10.11.2023	1,643.00	1,628.00	1,639.00	1,632.50	188,228.00
13.11.2023	1,642.00	1,622.50	1,639.34	1,635.50	294,743.00
14.11.2023	1,650.00	1,629.50	1,633.00	1,648.00	99,212.00
15.11.2023	1,663.50	1,643.75	1,659.50	1,644.75	298,785.00
16.11.2023	1,666.75	1,639.00	1,643.19	1,639.00	294,342.00
17.11.2023	1,656.00	1,631.00	1,640.50	1,649.50	224,763.00
20.11.2023	1,655.50	1,639.50	1,647.50	1,639.75	194,777.00
21.11.2023	1,641.25	1,619.00	1,635.00	1,622.50	225,765.00
22.11.2023	1,647.75	1,630.00	1,636.50	1,634.25	356,887.00
23.11.2023	1,645.50	1,633.75	1,638.80	1,643.50	136,127.00
24.11.2023	1,652.50	1,643.00	1,652.00	1,648.00	130,612.00
27.11.2023	1,654.75	1,636.00	1,654.25	1,642.50	79,542.00
28.11.2023	1,643.00	1,630.50	1,641.50	1,641.25	800,059.00
29.11.2023	1,645.75	1,629.00	1,634.40	1,641.50	167,383.00
30.11.2023	1,646.50	1,624.50	1,635.00	1,643.50	296,638.00
01.12.2023	1,678.00	1,657.00	1,657.00	1,670.50	114,367.00
04.12.2023	1,658.00	1,635.50	1,653.00	1,635.50	546,240.00
05.12.2023	1,645.50	1,628.00	1,628.50	1,641.50	207,407.00
06.12.2023	1,654.00	1,641.50	1,646.50	1,642.00	258,436.00
07.12.2023	1,651.25	1,637.00	1,641.50	1,647.00	132,517.00
08.12.2023	1,674.50	1,648.50	1,651.50	1,671.00	419,780.00
11.12.2023	1,697.00	1,667.00	1,680.50	1,692.75	493,713.00
12.12.2023	1,716.50	1,691.50	1,694.50	1,709.50	404,445.00
13.12.2023	1,724.00	1,704.00	1,704.00	1,707.50	283,232.00
14.12.2023	1,744.00	1,719.00	1,729.00	1,729.75	578,086.00
15.12.2023	1,734.25	1,719.50	1,731.50	1,730.50	268,797.00
18.12.2023	1,741.00	1,719.50	1,725.74	1,729.00	246,331.00
19.12.2023	1,739.00	1,730.50	1,735.00	1,734.25	107,402.00
20.12.2023	1,759.00	1,744.00	1,752.00	1,754.75	333,493.00
21.12.2023	1,760.00	1,747.50	1,752.21	1,758.75	195,505.00
22.12.2023	1,767.50	1,753.75	1,754.00	1,766.50	65,166.00
27.12.2023	1,775.00	1,763.25	1,770.14	1,767.25	187,262.00
28.12.2023	1,773.50	1,756.00	1,769.50	1,757.50	112,699.00
29.12.2023	1,769.25	1,764.50	1,767.00	1,766.00	24,676.00
02.01.2024	1,766.00	1,731.25	1,764.50	1,732.75	127,104.00
03.01.2024	1,742.25	1,708.25	1,739.00	1,711.50	123,811.00
04.01.2024	1,722.50	1,705.00	1,708.21	1,720.25	160,617.00
05.01.2024	1,710.00	1,691.00	1,710.00	1,701.50	125,251.00
08.01.2024	1,709.00	1,686.50	1,709.00	1,699.75	174,667.00
09.01.2024	1,702.00	1,693.00	1,700.00	1,695.00	237,678.00
10.01.2024	1,694.00	1,685.75	1,687.00	1,693.00	92,100.00
11.01.2024	1,708.00	1,679.75	1,699.00	1,680.00	185,917.00
12.01.2024	1,705.00	1,686.25	1,686.50	1,690.50	162,424.00
15.01.2024	1,697.00	1,683.00	1,697.00	1,685.00	103,376.00
16.01.2024	1,686.00	1,663.50	1,663.50	1,679.00	180,801.00
17.01.2024	1,666.75	1,652.50	1,666.75	1,661.75	192,052.00
18.01.2024	1,672.75	1,651.50	1,654.00	1,671.00	258,249.00
19.01.2024	1,690.50	1,656.00	1,689.50	1,656.00	223,978.00
22.01.2024	1,667.50	1,657.50	1,659.50	1,664.00	63,565.00
23.01.2024	1,669.00	1,643.00	1,669.00	1,643.00	172,032.00
24.01.2024	1,650.00	1,636.00	1,647.00	1,647.75	119,856.00
25.01.2024	1,658.50	1,644.00	1,647.00	1,645.50	174,132.00
26.01.2024	1,666.00	1,647.50	1,657.00	1,662.75	144,494.00
29.01.2024	1,663.00	1,641.00	1,663.00	1,641.50	53,077.00
30.01.2024	1,662.50	1,641.50	1,642.00	1,646.50	470,454.00
31.01.2024	1,661.75	1,630.50	1,652.46	1,630.50	227,821.00
01.02.2024	1,644.00	1,616.00	1,618.57	1,629.25	372,577.00
02.02.2024	1,645.50	1,629.25	1,645.50	1,631.25	194,634.00
05.02.2024	1,629.00	1,604.50	1,625.00	1,606.50	160,462.00
06.02.2024	1,631.25	1,617.75	1,628.50	1,627.25	82,999.00
07.02.2024	1,634.50	1,616.00	1,634.50	1,625.00	86,661.00
08.02.2024	1,632.50	1,618.50	1,624.50	1,619.00	270,265.00
09.02.2024	1,618.00	1,610.50	1,614.00	1,615.50	57,199.00
12.02.2024	1,629.00	1,617.25	1,617.25	1,626.25	173,269.00
13.02.2024	1,625.50	1,586.00	1,625.50	1,591.50	150,486.00
14.02.2024	1,609.00	1,599.75	1,603.00	1,599.75	114,082.00
15.02.2024	1,619.50	1,599.50	1,616.50	1,601.50	106,551.00
16.02.2024	1,642.25	1,612.00	1,616.00	1,639.75	352,245.00
19.02.2024	1,636.50	1,627.00	1,632.50	1,631.00	123,413.00
20.02.2024	1,653.50	1,640.50	1,641.50	1,644.25	327,501.00
21.02.2024	1,639.00	1,616.00	1,636.00	1,629.50	217,010.00
22.02.2024	1,637.50	1,621.00	1,631.00	1,631.00	302,833.00
23.02.2024	1,640.25	1,623.75	1,626.25	1,635.50	324,758.00
26.02.2024	1,646.50	1,624.00	1,643.00	1,628.00	157,583.00
27.02.2024	1,631.50	1,614.50	1,630.00	1,629.50	188,954.00
28.02.2024	1,634.50	1,602.50	1,632.76	1,605.25	342,536.00
29.02.2024	1,622.50	1,606.00	1,622.50	1,612.75	273,046.00
01.03.2024	1,623.50	1,606.00	1,623.50	1,618.75	114,507.00
04.03.2024	1,621.00	1,604.00	1,613.00	1,613.75	121,040.00
05.03.2024	1,618.50	1,603.00	1,606.50	1,613.00	210,001.00
06.03.2024	1,626.25	1,610.75	1,613.75	1,617.00	385,642.00
07.03.2024	1,631.00	1,618.00	1,624.00	1,624.50	108,221.00
08.03.2024	1,622.50	1,604.50	1,622.50	1,618.50	674,264.00
11.03.2024	1,618.00	1,596.00	1,607.83	1,614.25	144,246.00
12.03.2024	1,651.50	1,618.00	1,623.50	1,651.50	195,030.00
13.03.2024	1,650.50	1,629.00	1,646.75	1,633.00	374,669.00
14.03.2024	1,633.00	1,615.75	1,636.49	1,619.50	186,684.00
15.03.2024	1,630.25	1,607.50	1,614.00	1,623.00	219,987.00
18.03.2024	1,630.00	1,616.00	1,619.50	1,626.75	143,257.00
19.03.2024	1,630.00	1,621.00	1,624.50	1,630.00	265,688.00
20.03.2024	1,638.50	1,623.50	1,630.00	1,631.00	167,535.00
21.03.2024	1,653.50	1,636.00	1,644.50	1,652.50	359,927.00
22.03.2024	1,690.50	1,658.75	1,686.00	1,679.75	91,613.00
25.03.2024	1,675.50	1,647.25	1,672.75	1,661.00	314,812.00
26.03.2024	1,729.25	1,632.50	1,650.00	1,690.75	841,128.00
27.03.2024	1,687.00	1,646.25	1,691.52	1,652.50	302,865.00
28.03.2024	1,655.00	1,639.50	1,654.00	1,640.50	226,201.00
02.04.2024	1,674.50	1,643.00	1,662.00	1,655.00	383,076.00
03.04.2024	1,653.00	1,618.00	1,653.00	1,628.00	385,701.00
04.04.2024	1,620.00	1,603.00	1,613.00	1,612.00	365,956.00
05.04.2024	1,600.00	1,575.50	1,592.00	1,595.50	441,149.00
08.04.2024	1,611.00	1,587.00	1,592.00	1,602.00	437,489.00
09.04.2024	1,607.00	1,592.00	1,594.83	1,599.00	440,132.00
10.04.2024	1,625.50	1,589.00	1,617.00	1,602.00	375,417.00
11.04.2024	1,648.00	1,624.00	1,640.00	1,647.00	684,704.00
12.04.2024	1,666.00	1,642.50	1,655.00	1,644.00	418,651.00
15.04.2024	1,659.00	1,639.00	1,653.00	1,640.50	277,471.00
16.04.2024	1,621.00	1,595.00	1,613.00	1,599.00	494,710.00
17.04.2024	1,602.00	1,587.00	1,593.00	1,589.00	206,047.00
18.04.2024	1,597.00	1,577.00	1,597.00	1,592.00	223,893.00
19.04.2024	1,591.00	1,570.00	1,578.00	1,585.50	273,912.00
22.04.2024	1,620.00	1,580.00	1,584.00	1,607.50	390,240.00
23.04.2024	1,641.00	1,614.00	1,619.50	1,639.00	263,595.00
24.04.2024	1,637.00	1,610.00	1,630.00	1,610.00	302,379.00
25.04.2024	1,614.00	1,593.50	1,601.00	1,598.50	335,613.00
26.04.2024	1,631.00	1,610.00	1,614.00	1,630.00	274,280.00
29.04.2024	1,636.00	1,625.00	1,627.00	1,625.00	37,368.00
30.04.2024	1,625.00	16.11	1,620.00	16.19	67,341.00
01.05.2024	1,611.00	1,597.50	1,605.00	1,605.00	32,438.00
02.05.2024	1,616.00	1,603.00	1,604.00	1,616.00	90,876.00

צרו איתנו קשר *5988