גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 13.11.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית שובל

SHOVAL

מניה 1207968 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
02:54	1054	1054	1054	1054	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.11.2025 09:15	1045	1045	1045	1045	0.00
09.11.2025 09:45	1045	1045	-99.99	-99.99	0.00
09.11.2025 10:15	1045	1045	1045	1045	73.00
09.11.2025 10:45	1045	1045	1045	1045	0.00
09.11.2025 11:15	1044	1043	1044	1043	1,033.00
09.11.2025 11:45	1045	1043	1043	1045	2,714.00
09.11.2025 12:15	1045	1045	1045	1045	532.00
09.11.2025 12:45	1045	1045	1045	1045	0.00
09.11.2025 13:15	1045	1045	1045	1045	0.00
09.11.2025 13:45	1045	1045	1045	1045	1,672.00
09.11.2025 14:15	1045	1045	1045	1045	0.00
09.11.2025 14:45	1045	1045	1045	1045	0.00
09.11.2025 15:15	1046	1007	1046	1007	3,744.00
09.11.2025 15:45	1046	1020	1046	1046	98,826.00
09.11.2025 16:15	1046	1045	1046	1046	52,488.00
09.11.2025 16:45	1046	1046	1046	1046	0.00
09.11.2025 17:15	1046	1046	1046	1046	0.00
09.11.2025 17:45	1046	1046	1046	1046	0.00
10.11.2025 09:15	1046	1046	1046	1046	0.00
10.11.2025 09:45	1046	1046	-99.99	-99.99	0.00
10.11.2025 10:15	1046	1046	-99.99	-99.99	0.00
10.11.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
10.11.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
10.11.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
10.11.2025 12:15	-99.99	-99.99	-99.99	-99.99	0.00
10.11.2025 12:45	-99.99	-99.99	-99.99	-99.99	0.00
10.11.2025 13:15	-99.99	-99.99	-99.99	-99.99	0.00
10.11.2025 13:45	1078	1078	1078	1078	495.00
10.11.2025 14:15	1052	1052	1052	1052	483.00
10.11.2025 14:45	1050	1050	1050	1050	2,268.00
10.11.2025 15:15	1050	1050	1050	1050	0.00
10.11.2025 15:45	1050	1050	1050	1050	0.00
10.11.2025 16:15	1050	1045	1045	1050	3,456.00
10.11.2025 16:45	1077	1045	1050	1045	56,754.00
10.11.2025 17:15	1074	1046	1074	1074	676.00
10.11.2025 17:45	1078	1035	1049	1049	2,769.00
11.11.2025 09:15	1049	1049	1049	1049	0.00
11.11.2025 09:45	1049	1049	-99.99	-99.99	0.00
11.11.2025 10:15	1049	1049	-99.99	-99.99	0.00
11.11.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
11.11.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
11.11.2025 11:45	1049	1049	1049	1049	1,531.00
11.11.2025 12:15	1049	1049	1049	1049	2,800.00
11.11.2025 12:45	1049	1049	1049	1049	0.00
11.11.2025 13:15	1049	1049	1049	1049	0.00
11.11.2025 13:45	1049	1049	1049	1049	0.00
11.11.2025 14:15	1053	1053	1053	1053	789.00
11.11.2025 14:45	1053	1053	1053	1053	0.00
11.11.2025 15:15	1049	1049	1049	1049	1,615.00
11.11.2025 15:45	1050	1049	1050	1050	2,049,891.00
11.11.2025 16:15	1050	1050	1050	1050	0.00
11.11.2025 16:45	1079	1047	1079	1079	2,876.00
11.11.2025 17:15	1076	1032	1050	1032	12,315.00
11.11.2025 17:45	1049	1023	1049	1049	16,406.00
12.11.2025 09:15	1049	1049	1049	1049	0.00
12.11.2025 09:45	1049	1049	-99.99	-99.99	0.00
12.11.2025 10:15	1049	1049	1049	1049	10.00
12.11.2025 10:45	1049	1049	1049	1049	20.00
12.11.2025 11:15	1049	1049	1049	1049	0.00
12.11.2025 11:45	1049	1049	1049	1049	0.00
12.11.2025 12:15	1089	1089	1089	1089	468.00
12.11.2025 12:45	1089	1089	1089	1089	0.00
12.11.2025 13:15	1089	1089	1089	1089	0.00
12.11.2025 13:45	1089	1089	1089	1089	0.00
12.11.2025 14:15	1045	1045	1045	1045	501.00
12.11.2025 14:45	1045	1045	1045	1045	0.00
12.11.2025 15:15	1045	1045	1045	1045	0.00
12.11.2025 15:45	1045	1045	1045	1045	0.00
12.11.2025 16:15	1077	1047	1047	1048	1,941.00
12.11.2025 16:45	1048	1048	1048	1048	11,444.00
12.11.2025 17:15	1046	1046	1046	1046	784.00
12.11.2025 17:45	1077	1046	1054	1054	3,425.00
13.11.2025 09:15	1054	1054	1054	1054	0.00
13.11.2025 09:45	1054	1054	-99.99	-99.99	0.00
13.11.2025 10:15	1120	1010	1099	1010	497.00
13.11.2025 10:45	1098	1098	1098	1098	505.00
13.11.2025 11:15	1098	1010	1010	1010	464.00
13.11.2025 11:45	1060	1010	1060	1060	477.00
13.11.2025 12:15	1060	1060	1060	1060	2,459.00
13.11.2025 12:45	1054	1054	1054	1054	2,297.00
13.11.2025 13:15	1058	1058	1058	1058	772.00
13.11.2025 13:45	1050	1050	1050	1050	640.00
13.11.2025 14:15	1061	1060	1060	1061	255,113.00
13.11.2025 14:45	1069	1060	1069	1060	519,848.00
13.11.2025 15:15	1060	1060	1060	1060	858.00
13.11.2025 15:45	1061	1060	1060	1061	174,805.00
13.11.2025 16:15	1061	1060	1061	1060	12,923.00
13.11.2025 16:45	1069	1069	1069	1069	15,425.00
13.11.2025 17:15	1060	1060	1060	1060	53,858.00
13.11.2025 17:45	1070	1060	1060	1060	531,611.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.01.2025	1,045.00	900.00	832.00	990.00	410,583.00
14.01.2025	1,069.00	990.00	1,027.00	1,015.00	226,619.00
15.01.2025	1,058.00	999.00	1,015.00	1,012.00	224,376.00
16.01.2025	1,025.00	1,010.00	1,019.00	1,021.00	11,957.00
19.01.2025	1,040.00	1,010.00	1,040.00	1,019.00	4,342.00
20.01.2025	1,015.00	1,003.00	1,019.00	1,010.00	45,429.00
21.01.2025	1,027.00	1,000.00	1,010.00	1,026.00	32,341.00
22.01.2025	1,026.00	1,003.00	1,026.00	1,017.00	52,394.00
23.01.2025	1,025.00	1,005.00	1,023.00	1,016.00	71,233.00
26.01.2025	1,046.00	1,003.00	1,046.00	1,016.00	64,615.00
27.01.2025	1,040.00	1,015.00	1,040.00	1,030.00	204,020.00
28.01.2025	1,040.00	1,030.00	1,040.00	1,037.00	11,663.00
29.01.2025	1,050.00	1,029.00	1,040.00	1,050.00	467,089.00
30.01.2025	1,110.00	1,060.00	1,050.00	1,069.00	43,226.00
02.02.2025	1,069.00	1,026.00	1,069.00	1,052.00	20,906.00
03.02.2025	1,170.00	1,040.00	1,139.00	1,060.00	38,809.00
04.02.2025	1,090.00	1,026.00	1,060.00	1,060.00	140,967.00
05.02.2025	1,139.00	1,076.00	1,101.00	1,089.00	46,078.00
06.02.2025	1,119.00	1,075.00	1,119.00	1,084.00	13,731.00
09.02.2025	1,076.00	1,044.00	1,084.00	1,073.00	2,676.00
10.02.2025	1,113.00	1,065.00	1,073.00	1,082.00	59,774.00
11.02.2025	1,099.00	1,035.00	1,051.00	1,066.00	207,056.00
12.02.2025	1,066.00	1,037.00	1,066.00	1,055.00	46,210.00
13.02.2025	1,055.00	1,046.00	1,055.00	1,050.00	5,008.00
16.02.2025	1,079.00	1,070.00	1,079.00	1,078.00	6,399.00
17.02.2025	1,086.00	1,060.00	1,078.00	1,067.00	16,770.00
18.02.2025	1,098.00	1,047.00	1,098.00	1,065.00	6,411.00
19.02.2025	1,094.00	1,046.00	1,065.00	1,059.00	1,187.00
20.02.2025	1,057.00	1,008.00	1,059.00	1,052.00	25,300.00
23.02.2025	0.00	0.00	1,052.00	1,052.00	0.00
24.02.2025	1,052.00	1,045.00	1,052.00	1,052.00	13,252.00
25.02.2025	1,075.00	1,040.00	1,052.00	1,041.00	6,484.00
26.02.2025	1,077.00	1,031.00	1,041.00	1,057.00	58,942.00
27.02.2025	1,065.00	1,012.00	1,057.00	1,060.00	12,058.00
02.03.2025	1,090.00	1,045.00	1,090.00	1,053.00	664.00
03.03.2025	1,079.00	1,011.00	1,079.00	1,054.00	12,710.00
04.03.2025	1,079.00	1,020.00	1,054.00	1,042.00	4,407.00
05.03.2025	1,060.00	1,015.00	1,042.00	1,022.00	710.00
06.03.2025	1,050.00	981.00	1,022.00	1,016.00	76,200.00
09.03.2025	1,051.00	1,000.00	1,000.00	1,029.00	3,749.00
10.03.2025	1,058.00	1,000.00	1,058.00	1,018.00	1,213.00
11.03.2025	1,057.00	962.20	1,057.00	982.20	29,507.00
12.03.2025	1,017.00	990.00	1,017.00	1,013.00	47,282.00
13.03.2025	0.00	0.00	1,013.00	1,013.00	0.00
16.03.2025	1,013.00	923.30	1,013.00	1,012.00	57,130.00
17.03.2025	1,002.00	991.90	1,012.00	1,001.00	5,836.00
18.03.2025	1,079.00	955.00	1,001.00	1,010.00	14,365.00
19.03.2025	1,033.00	973.00	1,010.00	1,005.00	11,061.00
20.03.2025	998.90	973.30	1,005.00	981.60	16,548.00
23.03.2025	981.40	940.50	981.60	942.40	6,479.00
24.03.2025	1,020.00	930.00	942.40	945.30	62,033.00
25.03.2025	985.00	953.00	945.30	961.60	6,383.00
26.03.2025	989.90	989.90	961.60	989.90	1,300.00
27.03.2025	1,055.00	1,000.00	989.90	1,040.00	1,384.00
30.03.2025	0.00	0.00	1,040.00	1,040.00	0.00
31.03.2025	1,078.00	1,030.00	1,078.00	1,041.00	7,623.00
01.04.2025	1,074.00	1,021.00	1,041.00	1,044.00	446.00
02.04.2025	1,071.00	1,071.00	1,044.00	1,045.00	7.00
03.04.2025	1,041.00	1,001.00	1,045.00	1,002.00	5,500.00
06.04.2025	1,000.00	996.90	1,000.00	999.10	3,740.00
07.04.2025	984.90	950.00	999.10	964.60	26,934.00
08.04.2025	1,068.00	960.00	1,001.00	973.80	27,994.00
09.04.2025	969.80	950.00	973.80	964.00	1,717.00
10.04.2025	1,000.00	965.00	964.00	990.80	4,577.00
14.04.2025	1,040.00	1,040.00	990.80	1,003.00	48.00
15.04.2025	0.00	0.00	1,003.00	1,003.00	0.00
16.04.2025	0.00	0.00	1,003.00	1,003.00	0.00
17.04.2025	1,030.00	993.00	1,003.00	1,005.00	75,715.00
20.04.2025	998.00	984.90	1,005.00	998.00	4,292.00
21.04.2025	1,000.00	999.90	998.00	999.90	5,843.00
22.04.2025	1,000.00	994.90	1,000.00	998.70	2,705.00
23.04.2025	995.00	992.00	998.70	994.20	4,739.00
24.04.2025	998.70	998.70	994.20	998.70	200.00
27.04.2025	0.00	0.00	998.70	998.70	0.00
28.04.2025	994.80	990.00	998.70	991.30	4,758.00
29.04.2025	991.00	985.00	991.30	991.00	6,631.00
04.05.2025	998.00	997.00	991.00	997.00	1,994.00
05.05.2025	997.90	992.00	997.00	993.70	700.00
06.05.2025	998.00	993.00	993.70	998.00	121,848.00
07.05.2025	998.00	997.90	998.00	997.90	26,080.00
08.05.2025	1,010.00	998.90	997.90	999.20	17,923.00
11.05.2025	955.20	955.20	999.20	969.30	136.00
12.05.2025	979.80	952.80	969.30	978.50	23,174.00
13.05.2025	978.40	958.00	978.50	976.20	9,395.00
14.05.2025	984.00	977.00	976.20	980.70	5,590.00
15.05.2025	997.80	961.20	982.00	983.70	2,822.00
18.05.2025	981.00	981.00	983.70	982.70	77.00
19.05.2025	982.70	981.00	982.70	981.00	2,047.00
20.05.2025	971.00	960.00	981.00	969.50	9,151.00
21.05.2025	951.40	949.90	969.50	950.00	83,322.00
22.05.2025	945.20	925.20	945.20	929.80	23,906.00
25.05.2025	980.90	980.90	929.80	960.50	132.00
26.05.2025	990.00	959.10	960.50	962.90	43,273.00
27.05.2025	968.00	956.10	962.90	964.00	23,513.00
28.05.2025	983.30	956.00	983.30	963.20	6,502.00
29.05.2025	987.30	941.00	987.30	959.40	5,963.00
03.06.2025	959.40	915.20	959.40	932.20	4,738.00
04.06.2025	965.00	911.10	932.20	920.60	8,139.00
05.06.2025	920.60	906.70	920.60	910.80	5,147.00
08.06.2025	910.80	880.00	910.80	903.50	5,415.00
09.06.2025	903.50	890.00	903.50	903.20	7,144.00
10.06.2025	903.20	881.00	903.20	889.60	11,041.00
11.06.2025	900.00	885.00	889.60	899.30	8,200.00
12.06.2025	890.00	841.10	899.30	879.30	3,274.00
15.06.2025	879.30	879.30	879.30	879.30	190.00
16.06.2025	957.60	905.80	879.30	935.60	2,247.00
17.06.2025	999.90	935.60	935.60	954.70	4,840.00
18.06.2025	980.00	952.00	954.70	958.00	1,799.00
19.06.2025	998.90	958.00	958.00	968.50	19,936.00
22.06.2025	1,000.00	968.40	968.50	980.00	27,236.00
23.06.2025	999.80	980.00	980.00	989.50	3,627.00
24.06.2025	1,020.00	990.00	989.50	1,007.00	18,133.00
25.06.2025	1,030.00	1,007.00	1,007.00	1,023.00	48,774.00
26.06.2025	1,044.00	1,023.00	1,023.00	1,044.00	4,484.00
29.06.2025	1,050.00	1,050.00	1,044.00	1,050.00	2,869.00
30.06.2025	1,099.00	1,050.00	1,050.00	1,077.00	272,327.00
01.07.2025	1,130.00	1,051.00	1,077.00	1,091.00	326,607.00
02.07.2025	1,100.00	1,056.00	1,091.00	1,085.00	8,603.00
03.07.2025	1,175.00	1,050.00	1,085.00	1,125.00	19,729.00
06.07.2025	1,225.00	1,075.00	1,125.00	1,131.00	3,541.00
07.07.2025	1,184.00	1,131.00	1,131.00	1,157.00	10,494.00
08.07.2025	1,248.00	1,123.00	1,157.00	1,176.00	2,348.00
09.07.2025	1,219.00	1,120.00	1,176.00	1,193.00	19,846.00
10.07.2025	1,204.00	1,155.00	1,193.00	1,195.00	2,768.00
13.07.2025	1,219.00	1,131.00	1,195.00	1,191.00	2,536.00
14.07.2025	1,191.00	1,191.00	1,191.00	1,191.00	1,325.00
15.07.2025	1,220.00	1,180.00	1,191.00	1,196.00	1,958.00
16.07.2025	1,180.00	1,179.00	1,196.00	1,180.00	1,606.00
17.07.2025	1,180.00	1,175.00	1,180.00	1,178.00	2,063.00
20.07.2025	1,185.00	1,176.00	1,178.00	1,179.00	3,803.00
21.07.2025	1,184.00	1,121.00	1,179.00	1,174.00	550.00
22.07.2025	1,160.00	1,073.00	1,174.00	1,159.00	3,605.00
23.07.2025	1,170.00	1,159.00	1,159.00	1,159.00	1,873.00
24.07.2025	1,159.00	1,125.00	1,125.00	1,153.00	3,820.00
27.07.2025	1,136.00	1,080.00	1,153.00	1,126.00	485.00
28.07.2025	1,128.00	1,100.00	1,126.00	1,100.00	21,820.00
29.07.2025	1,123.00	1,042.00	1,100.00	1,078.00	8,245.00
30.07.2025	1,050.00	1,019.00	1,078.00	1,037.00	51,911.00
31.07.2025	1,120.00	1,037.00	1,037.00	1,066.00	10,905.00
04.08.2025	1,065.00	1,059.00	1,066.00	1,059.00	2,191.00
05.08.2025	1,034.00	981.20	1,059.00	1,011.00	1,799.00
06.08.2025	1,084.00	991.00	1,011.00	1,030.00	7,947.00
07.08.2025	1,050.00	1,040.00	1,030.00	1,050.00	84,591.00
10.08.2025	1,050.00	1,019.00	1,050.00	1,030.00	7,393.00
11.08.2025	1,039.00	999.00	1,030.00	1,007.00	878.00
12.08.2025	1,023.00	995.00	1,007.00	1,009.00	2,343.00
13.08.2025	1,001.00	975.00	1,009.00	981.70	6,709.00
14.08.2025	1,009.00	981.60	981.70	982.10	2,962.00
17.08.2025	1,020.00	959.90	982.10	980.80	6,429.00
18.08.2025	1,041.00	980.80	980.80	1,000.00	14,364.00
19.08.2025	1,069.00	1,000.00	1,000.00	1,044.00	2,464.00
20.08.2025	1,044.00	1,000.00	1,044.00	1,000.00	433.00
21.08.2025	1,000.00	930.70	1,000.00	961.90	1,120.00
24.08.2025	999.00	948.80	961.90	992.90	6,228.00
25.08.2025	1,000.00	980.00	992.90	992.90	2,053.00
26.08.2025	1,040.00	966.90	992.90	997.90	2,571.00
27.08.2025	1,006.00	961.90	997.90	1,006.00	6,098.00
28.08.2025	1,011.00	1,007.00	1,006.00	1,010.00	10,293.00
31.08.2025	1,010.00	955.70	1,010.00	956.00	462.00
01.09.2025	998.60	933.00	956.00	989.10	67,248.00
02.09.2025	1,040.00	967.00	1,009.00	976.40	9,552.00
03.09.2025	1,000.00	964.40	976.40	991.60	677.00
04.09.2025	994.60	991.60	991.60	991.80	1,669.00
07.09.2025	992.80	980.10	991.80	985.30	488.00
08.09.2025	1,015.00	970.00	985.30	985.00	47,041.00
09.09.2025	1,026.00	985.00	985.00	992.50	463.00
10.09.2025	1,010.00	969.00	992.50	989.30	1,720.00
11.09.2025	989.30	980.00	989.30	980.00	14,661.00
14.09.2025	1,050.00	941.00	1,050.00	960.40	738.00
15.09.2025	960.40	955.00	960.40	955.00	6,673.00
16.09.2025	1,031.00	926.40	1,031.00	953.10	59,241.00
17.09.2025	953.10	901.00	953.10	926.10	3,908.00
18.09.2025	969.60	914.00	926.10	927.50	1,270.00
21.09.2025	943.80	886.00	927.50	928.10	3,211.00
25.09.2025	928.10	886.00	928.10	889.70	1,238.00
28.09.2025	937.70	889.70	889.70	918.70	28,934.00
29.09.2025	933.00	911.00	932.00	924.80	8,227.00
30.09.2025	970.00	930.80	924.80	969.20	26,910.00
05.10.2025	1,005.00	969.20	969.20	993.90	6,710.00
08.10.2025	1,005.00	993.90	993.90	999.60	3,942.00
09.10.2025	1,130.00	1,040.00	1,130.00	1,055.00	23,434.00
12.10.2025	1,079.00	1,059.00	1,055.00	1,062.00	14,207.00
15.10.2025	1,110.00	1,062.00	1,062.00	1,074.00	12,735.00
16.10.2025	1,094.00	1,047.00	1,074.00	1,071.00	2,316.00
19.10.2025	1,132.00	1,053.00	1,071.00	1,062.00	2,902.00
20.10.2025	1,085.00	1,067.00	1,062.00	1,084.00	16,693.00
21.10.2025	1,084.00	1,039.00	1,084.00	1,041.00	230,017.00
22.10.2025	1,052.00	1,041.00	1,041.00	1,043.00	6,760.00
23.10.2025	1,094.00	1,002.00	1,043.00	1,049.00	101,162.00
26.10.2025	1,106.00	1,048.00	1,049.00	1,054.00	5,914.00
27.10.2025	1,092.00	1,054.00	1,054.00	1,091.00	920.00
28.10.2025	1,112.00	1,045.00	1,091.00	1,082.00	2,185.00
29.10.2025	1,129.00	1,086.00	1,082.00	1,103.00	49,034.00
30.10.2025	1,136.00	975.00	1,103.00	1,098.00	880.00
02.11.2025	1,149.00	1,060.00	1,098.00	1,108.00	13,319.00
03.11.2025	1,144.00	1,055.00	1,108.00	1,099.00	17,933.00
04.11.2025	1,118.00	1,031.00	1,099.00	1,074.00	5,061.00
05.11.2025	1,115.00	1,020.00	1,074.00	1,049.00	7,015.00
06.11.2025	1,078.00	1,045.00	1,049.00	1,045.00	148,163.00
09.11.2025	1,046.00	1,007.00	1,045.00	1,046.00	19,167.00
10.11.2025	1,078.00	1,045.00	1,046.00	1,049.00	9,299.00
11.11.2025	1,079.00	1,032.00	1,049.00	1,049.00	206,065.00
12.11.2025	1,089.00	1,045.00	1,049.00	1,054.00	2,027.00
13.11.2025	1,099.00	1,010.00	1,099.00	1,060.00	189,100.00

צרו איתנו קשר *5988