גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אלדן תחבורה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית אלדן תחבורה

ELDAN TRANS

מניה 1134881 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
09:41	904.4	904.4	904.4	904.4	0.00
09:44	904.4	904.4	904.4	904.4	0.00
09:47	904.4	904.4	904.4	904.4	0.00
09:50	904.4	904.4	904.4	904.4	0.00
09:53	904.4	904.4	904.4	904.4	0.00
09:56	904.4	904.4	904.4	904.4	0.00
09:59	904.4	904.4	904.4	904.4	0.00
10:02	904.4	904.4	904.4	904.4	0.00
10:05	904.4	904.4	904.4	904.4	0.00
10:08	905	905	905	905	0.00
10:11	905	905	905	905	0.00
10:14	905	905	905	905	9,991.00
10:17	905	905	905	905	0.00
10:20	905	905	905	905	0.00
10:26	920	920	920	920	0.00
10:29	920	920	920	920	0.00
10:32	920	920	920	920	0.00
10:35	920	920	920	920	0.00
10:38	920	920	920	920	0.00
10:41	920	920	920	920	0.00
10:44	920	920	920	920	0.00
10:47	920	920	920	920	0.00
10:50	931	931	931	931	15,435.00
10:53	931	931	931	931	0.00
10:56	931	931	931	931	0.00
10:59	931	931	931	931	0.00
11:02	931	931	931	931	0.00
11:05	931	931	931	931	0.00
11:08	931	931	931	931	0.00
11:11	931	931	931	931	0.00
11:14	931	931	931	931	0.00
11:17	931	931	931	931	0.00
11:23	931	931	931	931	0.00
11:26	931	931	931	931	0.00
11:29	931	931	931	931	0.00
11:32	914	914	914	914	18,188.00
11:35	914	914	914	914	0.00
11:38	914	914	914	914	0.00
11:41	914	914	914	914	0.00
11:44	914	914	914	914	0.00
11:47	914	914	914	914	0.00
11:50	914	914	914	914	0.00
11:53	914	914	914	914	0.00
11:56	914	914	914	914	0.00
11:59	914	914	914	914	0.00
12:02	914	914	914	914	0.00
12:05	914	914	914	914	0.00
12:08	914	914	914	914	0.00
12:11	914	914	914	914	0.00
12:14	914	914	914	914	0.00
12:17	914	914	914	914	0.00
12:20	914	914	914	914	0.00
12:23	914	914	914	914	0.00
12:26	914	914	914	914	0.00
12:29	914	914	914	914	0.00
12:32	914	914	914	914	0.00
12:35	914	914	914	914	0.00
12:38	914	914	914	914	0.00
12:41	914	914	914	914	0.00
12:44	914	914	914	914	0.00
12:47	914	914	914	914	0.00
12:50	914	914	914	914	0.00
12:53	914	914	914	914	0.00
12:56	914	914	914	914	0.00
12:59	914	914	914	914	0.00
13:02	914	914	914	914	0.00
13:05	914	914	914	914	0.00
13:08	914	914	914	914	0.00
13:11	914	914	914	914	0.00
13:14	914	914	914	914	0.00
13:17	914	914	914	914	0.00
13:20	914	914	914	914	0.00
13:23	914	914	914	914	0.00
13:26	914	914	914	914	0.00
13:29	914	914	914	914	0.00
13:32	914	914	914	914	0.00
13:35	914	914	914	914	0.00
13:38	914	914	914	914	0.00
13:41	914	914	914	914	0.00
13:44	914	914	914	914	0.00
13:47	914	914	914	914	0.00
13:50	914	914	914	914	0.00
13:53	914	914	914	914	0.00
13:56	914	914	914	914	0.00
13:59	914	914	914	914	0.00
14:02	914	914	914	914	0.00
14:05	914	914	914	914	0.00
14:08	914	914	914	914	0.00
14:11	914	914	914	914	0.00
14:14	914	914	914	914	0.00
14:17	914	914	914	914	0.00
14:20	914	914	914	914	0.00
14:23	914	914	914	914	0.00
14:26	914	914	914	914	0.00
14:29	914	914	914	914	0.00
14:32	914	914	914	914	0.00
14:35	914	914	914	914	0.00
14:38	914	914	914	914	0.00
14:41	914	914	914	914	0.00
14:44	914	914	914	914	0.00
14:47	914	914	914	914	0.00
14:50	914	914	914	914	0.00
14:53	914	914	914	914	0.00
14:56	914	914	914	914	0.00
14:59	914	914	914	914	0.00
15:02	914	914	914	914	0.00
15:05	914	914	914	914	0.00
15:08	914	914	914	914	0.00
15:11	914	914	914	914	0.00
15:14	914	914	914	914	0.00
15:17	914	914	914	914	0.00
15:20	914	914	914	914	0.00
15:23	914	914	914	914	0.00
15:26	914	914	914	914	0.00
15:29	914	914	914	914	0.00
15:32	914	914	914	914	0.00
15:35	914	914	914	914	0.00
15:38	914	914	914	914	0.00
15:41	914	914	914	914	0.00
15:44	914	914	914	914	0.00
15:47	914	914	914	914	0.00
15:50	914	914	914	914	0.00
15:53	909.7	909.7	909.7	909.7	727.00
15:56	909.7	909.7	909.7	909.7	0.00
15:59	909.7	909.7	909.7	909.7	0.00
16:02	909.7	909.7	909.7	909.7	0.00
16:05	909.7	909.7	909.7	909.7	0.00
16:08	909.7	909.7	909.7	909.7	0.00
16:11	909.7	909.7	909.7	909.7	0.00
16:14	909.7	909.7	909.7	909.7	0.00
16:17	909.7	909.7	909.7	909.7	0.00
16:20	909.7	909.7	909.7	909.7	0.00
16:23	909.7	909.7	909.7	909.7	0.00
16:26	909.7	909.7	909.7	909.7	0.00
16:29	909.7	909.7	909.7	909.7	0.00
16:32	909.7	909.7	909.7	909.7	0.00
16:35	909.7	909.7	909.7	909.7	0.00
16:38	909.7	909.7	909.7	909.7	0.00
16:41	909.7	909.7	909.7	909.7	0.00
16:44	909.7	909.7	909.7	909.7	0.00
16:47	909.7	909.7	909.7	909.7	0.00
16:50	909.7	909.7	909.7	909.7	0.00
16:53	909.7	909.7	909.7	909.7	0.00
16:56	905.1	905.1	905.1	905.1	2,099.00
16:59	905.1	905.1	905.1	905.1	2,099.00
17:02	905.1	905.1	905.1	905.1	2,099.00
17:05	905.1	905.1	905.1	905.1	2,027.00
17:08	905.1	905.1	905.1	905.1	0.00
17:11	905.1	905.1	905.1	905.1	1,927.00
17:14	905.1	905.1	905.1	905.1	0.00
17:17	905.1	905.1	905.1	905.1	0.00
17:20	905.1	905.1	905.1	905.1	0.00
17:23	914.5	914.5	914.5	914.5	2,670.00
17:26	914.5	914.5	914.5	914.5	0.00
17:29	914.5	914.5	914.5	914.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.10.2025 09:15	887.1	887.1	887.1	887.1	0.00
05.10.2025 09:45	887.1	887.1	-99.99	-99.99	0.00
05.10.2025 10:15	-99.99	-99.99	-99.99	-99.99	0.00
05.10.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
05.10.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
05.10.2025 11:45	887.9	887.9	887.9	887.9	39,946.00
05.10.2025 12:15	887.9	887.9	887.9	887.9	0.00
05.10.2025 12:45	887.9	887.9	887.9	887.9	0.00
05.10.2025 13:15	887.9	887.9	887.9	887.9	0.00
05.10.2025 13:45	887.9	887.9	887.9	887.9	0.00
05.10.2025 14:15	887.9	887.9	887.9	887.9	0.00
05.10.2025 14:45	887.9	887.9	887.9	887.9	0.00
05.10.2025 15:15	887.9	887.9	887.9	887.9	0.00
05.10.2025 15:45	887	850.1	887	887	745.00
05.10.2025 16:15	886.2	886.2	886.2	886.2	3,722.00
05.10.2025 16:45	886.2	886.2	886.2	886.2	0.00
05.10.2025 17:15	886.2	886.2	886.2	886.2	0.00
05.10.2025 17:45	886.2	886.2	886.2	886.2	0.00
08.10.2025 09:15	886.2	886.2	886.2	886.2	0.00
08.10.2025 09:45	886.2	886.2	-99.99	-99.99	0.00
08.10.2025 10:15	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 12:15	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 12:45	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 13:15	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 13:45	-99.99	-99.99	-99.99	-99.99	0.00
08.10.2025 14:15	886.2	886.2	-99.99	-99.99	0.00
08.10.2025 14:45	886.2	886.2	886.2	886.2	974.00
08.10.2025 15:15	886.2	886.2	886.2	886.2	0.00
08.10.2025 15:45	886.2	886.2	886.2	886.2	0.00
08.10.2025 16:15	886.2	886.2	886.2	886.2	0.00
08.10.2025 16:45	886.2	886.2	886.2	886.2	0.00
08.10.2025 17:15	886.2	886.2	886.2	886.2	0.00
08.10.2025 17:45	886.2	886.2	886.2	886.2	0.00
09.10.2025 09:15	886.2	886.2	886.2	886.2	0.00
09.10.2025 09:45	886.2	886.2	-99.99	-99.99	0.00
09.10.2025 10:15	886.2	886.2	-99.99	-99.99	0.00
09.10.2025 10:45	919	907.9	919	907.9	17,286.00
09.10.2025 11:15	900	900	900	900	9,495.00
09.10.2025 11:45	900	900	900	900	0.00
09.10.2025 12:15	900	900	900	900	8,100.00
09.10.2025 12:45	900	900	900	900	0.00
09.10.2025 13:15	900	900	900	900	0.00
09.10.2025 13:45	900	900	900	900	0.00
09.10.2025 14:15	899.5	899.5	899.5	899.5	1,583.00
09.10.2025 14:45	904.2	899.5	904.2	904.2	1,663.00
09.10.2025 15:15	904.2	904.2	904.2	904.2	0.00
09.10.2025 15:45	904.2	904.2	904.2	904.2	0.00
09.10.2025 16:15	904.2	904.2	904.2	904.2	0.00
09.10.2025 16:45	904.2	904.2	904.2	904.2	0.00
09.10.2025 17:15	904.2	904.2	904.2	904.2	0.00
09.10.2025 17:45	904.2	904.2	904.2	904.2	0.00
12.10.2025 09:15	904.2	904.2	904.2	904.2	0.00
12.10.2025 09:45	904.2	904.2	-99.99	-99.99	0.00
12.10.2025 10:15	904.2	904.2	-99.99	-99.99	0.00
12.10.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
12.10.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
12.10.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
12.10.2025 12:15	-99.99	-99.99	-99.99	-99.99	0.00
12.10.2025 12:45	904.9	904.2	904.2	904.9	37,508.00
12.10.2025 13:15	904.9	904	904.9	904	11,743.00
12.10.2025 13:45	904	904	904	904	9,998.00
12.10.2025 14:15	904	904	904	904	0.00
12.10.2025 14:45	904.4	904	904.4	904.4	12,553.00
12.10.2025 15:15	904.4	904.4	904.4	904.4	0.00
12.10.2025 15:45	904.4	904.4	904.4	904.4	0.00
12.10.2025 16:15	904.4	904.4	904.4	904.4	0.00
12.10.2025 16:45	904.4	904.4	904.4	904.4	0.00
12.10.2025 17:15	904.4	904.4	904.4	904.4	0.00
12.10.2025 17:45	904.4	904.4	904.4	904.4	0.00
15.10.2025 09:15	904.4	904.4	904.4	904.4	0.00
15.10.2025 09:45	904.4	904.4	-99.99	-99.99	0.00
15.10.2025 10:15	905	905	-99.99	-99.99	0.00
15.10.2025 10:45	920	920	920	920	920.00
15.10.2025 11:15	931	931	931	931	25,211.00
15.10.2025 11:45	914	914	914	914	18,188.00
15.10.2025 12:15	914	914	914	914	420.00
15.10.2025 12:45	914	914	914	914	0.00
15.10.2025 13:15	914	914	914	914	0.00
15.10.2025 13:45	914	914	914	914	0.00
15.10.2025 14:15	914	914	914	914	0.00
15.10.2025 14:45	914	914	914	914	0.00
15.10.2025 15:15	912	912	912	912	456.00
15.10.2025 15:45	912	912	912	912	0.00
15.10.2025 16:15	909.7	909.7	909.7	909.7	727.00
15.10.2025 16:45	909.7	909.7	909.7	909.7	0.00
15.10.2025 17:15	905.1	905.1	905.1	905.1	10,254.00
15.10.2025 17:45	914.5	905	914.5	914.5	2,670.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.05.2025	857.62	808.98	828.48	820.78	1,704,144.00
21.05.2025	837.74	812.88	836.27	821.36	234,586.00
22.05.2025	836.27	821.36	836.27	822.24	176,285.00
25.05.2025	830.52	818.73	822.24	820.39	80,751.00
26.05.2025	836.27	813.86	820.39	836.27	179,409.00
27.05.2025	838.22	826.92	836.27	838.13	149,672.00
28.05.2025	836.27	819.70	838.13	832.67	90,298.00
29.05.2025	867.46	832.38	832.67	867.46	238,072.00
03.06.2025	895.73	855.09	867.46	865.51	108,724.00
04.06.2025	865.51	862.59	865.51	864.93	38,702.00
05.06.2025	869.71	843.10	864.93	847.00	87,084.00
08.06.2025	846.41	832.38	847.00	846.12	9,554.00
09.06.2025	844.75	813.86	846.12	824.87	11,913.00
10.06.2025	845.40	824.08	824.87	827.35	71,525.00
11.06.2025	847.88	743.75	827.35	826.06	185,953.00
12.06.2025	842.82	794.33	815.15	813.37	253,352.00
15.06.2025	892.50	813.17	813.37	838.16	34,321.00
16.06.2025	892.40	833.00	838.16	850.36	152,125.00
17.06.2025	850.36	825.37	850.36	833.80	250,983.00
18.06.2025	840.94	820.51	840.94	840.14	51,245.00
19.06.2025	850.85	830.52	850.75	844.51	67,162.00
22.06.2025	871.68	784.91	844.51	852.54	303,760.00
23.06.2025	852.54	832.51	852.54	847.78	4,558.00
24.06.2025	852.74	832.51	847.78	842.92	102,474.00
25.06.2025	844.90	821.80	842.92	843.61	93,217.00
26.06.2025	843.61	822.69	843.61	837.56	10,983.00
29.06.2025	843.91	815.15	843.91	819.22	315,620.00
30.06.2025	839.84	810.99	810.99	833.40	102,018.00
01.07.2025	862.75	842.92	833.40	842.92	121,946.00
02.07.2025	842.92	822.59	842.92	825.37	401,446.00
03.07.2025	842.82	823.09	825.07	823.18	41,302.00
06.07.2025	842.92	826.06	842.92	834.99	151,832.00
07.07.2025	842.82	822.79	842.82	822.79	187,711.00
08.07.2025	826.06	808.31	822.79	823.58	142,253.00
09.07.2025	842.92	831.12	842.52	842.82	165,808.00
10.07.2025	833.99	823.09	842.82	825.17	55,991.00
13.07.2025	824.08	814.16	825.17	819.22	5,789.00
14.07.2025	842.92	813.17	819.22	837.96	222,106.00
15.07.2025	846.89	833.89	837.96	844.70	407,260.00
16.07.2025	843.81	831.02	844.70	843.71	6,624.00
17.07.2025	843.91	833.99	843.71	843.41	86,306.00
20.07.2025	843.41	833.00	843.41	842.52	3,971.00
21.07.2025	842.72	823.09	842.72	837.96	10,419.00
22.07.2025	883.88	827.85	833.00	855.81	70,292.00
23.07.2025	892.50	869.69	855.81	877.63	63,453.00
24.07.2025	887.54	872.67	877.63	878.12	7,713.00
27.07.2025	883.58	867.02	878.12	878.12	127,100.00
28.07.2025	902.32	881.40	902.32	881.79	16,683.00
29.07.2025	912.34	883.58	912.34	889.53	17,200.00
30.07.2025	907.28	892.50	889.53	893.00	4,944.00
31.07.2025	958.94	892.50	893.00	896.47	247,528.00
04.08.2025	893.49	874.65	896.47	874.65	44,226.00
05.08.2025	889.33	875.05	874.65	877.63	39,672.00
06.08.2025	892.50	871.18	877.63	888.04	13,236.00
07.08.2025	914.32	892.50	888.04	914.32	42,732.00
10.08.2025	942.09	885.56	917.10	923.05	5,981.00
11.08.2025	934.15	907.38	923.05	918.68	5,411.00
12.08.2025	925.23	893.49	918.68	905.20	6,980.00
13.08.2025	942.09	907.38	942.09	916.50	2,247.00
14.08.2025	942.09	905.59	942.09	926.32	836.00
17.08.2025	927.21	909.36	926.32	913.33	5,000.00
18.08.2025	913.43	892.50	913.33	913.33	34,279.00
19.08.2025	923.74	906.39	913.33	907.68	6,606.00
20.08.2025	913.03	912.34	907.68	912.44	95,527.00
21.08.2025	930.68	901.53	930.68	921.16	9,564.00
24.08.2025	940.10	940.10	921.16	939.11	208.00
25.08.2025	961.92	912.34	939.11	921.26	11,417.00
26.08.2025	920.27	897.46	921.26	917.29	95,201.00
27.08.2025	928.30	907.38	917.29	908.37	45,591.00
28.08.2025	922.15	874.65	922.15	915.71	6,896.00
31.08.2025	915.71	852.34	915.71	856.70	170,174.00
01.09.2025	889.03	830.92	856.70	832.11	48,169.00
02.09.2025	847.88	823.09	832.11	841.73	31,033.00
03.09.2025	910.25	860.77	841.73	860.87	94,378.00
04.09.2025	875.05	860.87	860.87	869.00	4,481.00
07.09.2025	890.50	879.50	869.00	884.50	6,542.00
08.09.2025	880.00	879.90	884.50	879.90	4,283.00
09.09.2025	890.50	872.00	879.90	879.60	9,072.00
10.09.2025	885.90	879.60	879.60	883.70	177.00
11.09.2025	883.90	873.10	883.70	876.50	4,083.00
14.09.2025	890.00	855.10	876.50	869.50	3,187.00
15.09.2025	879.00	859.00	869.50	871.60	2,246.00
16.09.2025	872.70	855.50	871.60	872.20	1,739.00
17.09.2025	871.60	855.00	872.20	861.50	3,101.00
18.09.2025	855.00	846.00	861.50	846.00	46,509.00
21.09.2025	856.00	835.00	846.00	835.00	12,367.00
25.09.2025	878.00	826.80	878.00	845.20	26,806.00
28.09.2025	849.90	845.80	845.20	849.00	19,765.00
29.09.2025	880.00	848.10	853.20	862.00	3,254.00
30.09.2025	899.90	849.00	862.00	887.10	45,993.00
05.10.2025	887.90	850.10	887.10	886.20	5,363.00
08.10.2025	886.20	886.20	886.20	886.20	110.00
09.10.2025	919.00	899.00	886.20	904.20	5,323.00
12.10.2025	904.90	904.00	904.20	904.40	9,785.00
15.10.2025	931.00	905.00	905.00	914.50	8,569.00
15.10.2025	931.00	904.40	-99.99	931.00	0.00

צרו איתנו קשר *5988