גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אר פי אופטיקל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית אר פי אופטיקל

RP OPTICAL

מניה 1222462 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
09:44	1835	1835	1835	1835	0.00
09:47	1900	1900	1900	1900	0.00
09:50	1900	1900	1900	1900	0.00
09:53	1900	1900	1900	1900	0.00
09:56	1900	1900	1900	1900	0.00
09:59	1900	1900	1900	1900	0.00
10:02	1900	1900	1900	1900	0.00
10:05	1900	1900	1900	1900	0.00
10:08	1900	1900	1900	1900	0.00
10:11	1900	1900	1900	1900	0.00
10:14	1878	1870	1878	1870	35,419.00
10:17	1899	1899	1899	1899	15,666.00
10:20	1890	1890	1890	1890	4,498.00
10:23	1890	1890	1890	1890	3,420.00
10:26	1894	1894	1894	1894	5,530.00
10:29	1890	1890	1890	1890	945.00
10:32	1874	1850	1860	1870	36,537.00
10:35	1870	1870	1870	1870	6,152.00
10:38	1870	1870	1870	1870	0.00
10:41	1870	1870	1870	1870	0.00
10:44	1880	1880	1880	1880	5,489.00
10:47	1880	1880	1880	1880	20,492.00
10:50	1880	1880	1880	1880	958.00
10:53	1880	1880	1880	1880	0.00
10:56	1880	1880	1880	1880	0.00
10:59	1880	1880	1880	1880	0.00
11:02	1880	1880	1880	1880	0.00
11:05	1880	1880	1880	1880	0.00
11:08	1880	1880	1880	1880	0.00
11:11	1880	1880	1880	1880	0.00
11:23	1888	1888	1888	1888	7,495.00
11:29	1912	1912	1912	1912	13,345.00
11:35	1920	1920	1920	1920	2,553.00
11:38	1918	1918	1918	1918	3,836.00
11:41	1918	1918	1918	1918	0.00
11:44	1916	1916	1916	1916	7,606.00
11:47	1917	1916	1916	1917	12,802.00
11:50	1917	1917	1917	1917	0.00
11:53	1930	1927	1927	1930	16,619.00
11:56	1940	1939	1939	1940	9,136.00
11:59	1935	1926	1930	1926	11,359.00
12:02	1934	1925	1925	1934	5,543.00
12:05	1931	1925	1931	1925	15,160.00
12:08	1920	1920	1920	1920	8,371.00
12:11	1920	1920	1920	1920	0.00
12:14	1920	1920	1920	1920	0.00
12:17	1924	1921	1924	1921	5,017.00
12:20	1920	1918	1918	1920	10,973.00
12:23	1920	1920	1920	1920	0.00
12:26	1920	1920	1920	1920	0.00
12:32	1920	1920	1920	1920	4,070.00
12:35	1920	1919	1920	1919	16,219.00
12:38	1919	1919	1919	1919	0.00
12:41	1919	1919	1919	1919	0.00
12:44	1919	1919	1919	1919	0.00
12:47	1919	1919	1919	1919	0.00
12:50	1926	1918	1918	1926	9,463.00
12:53	1926	1926	1926	1926	0.00
12:56	1928	1921	1921	1928	24,512.00
12:59	1928	1928	1928	1928	0.00
13:02	1928	1928	1928	1928	0.00
13:05	1928	1928	1928	1928	5,186.00
13:08	1928	1928	1928	1928	0.00
13:14	1928	1928	1928	1928	0.00
13:17	1928	1928	1928	1928	0.00
13:20	1928	1928	1928	1928	0.00
13:23	1920	1917	1920	1917	50,584.00
13:26	1917	1917	1917	1917	0.00
13:29	1929	1929	1929	1929	18,865.00
13:32	1929	1929	1929	1929	0.00
13:35	1929	1929	1929	1929	0.00
13:38	1930	1930	1930	1930	10,016.00
13:41	1937	1934	1937	1934	5,940.00
13:44	1934	1934	1934	1934	0.00
13:47	1934	1934	1934	1934	0.00
13:50	1920	1920	1920	1920	12,480.00
13:53	1920	1920	1920	1920	0.00
13:56	1920	1920	1920	1920	0.00
13:59	1949	1939	1949	1939	3,030.00
14:02	1946	1938	1938	1946	3,323.00
14:05	1946	1946	1946	1946	0.00
14:08	1948	1948	1948	1948	58.00
14:11	1948	1948	1948	1948	0.00
14:17	1938	1938	1938	1938	3,992.00
14:20	1930	1930	1930	1930	3,030.00
14:23	1930	1930	1930	1930	0.00
14:26	1930	1930	1930	1930	0.00
14:29	1930	1919	1922	1930	11,763.00
14:32	1930	1930	1930	1930	4,110.00
14:35	1930	1930	1930	1930	0.00
14:38	1920	1919	1920	1920	112,624.00
14:41	1920	1920	1920	1920	0.00
14:44	1938	1938	1938	1938	1,899.00
14:47	1926	1926	1926	1926	1,868.00
14:50	1926	1926	1926	1926	0.00
14:53	1926	1926	1926	1926	0.00
14:56	1926	1926	1926	1926	0.00
14:59	1926	1926	1926	1926	0.00
15:02	1926	1926	1926	1926	0.00
15:05	1926	1926	1926	1926	0.00
15:08	1926	1926	1926	1926	0.00
15:11	1926	1926	1926	1926	2,484.00
15:14	1916	1916	1916	1916	14,638.00
15:17	1916	1916	1916	1916	0.00
15:20	1918	1918	1918	1918	8,573.00
15:23	1920	1919	1920	1919	15,088.00
15:26	1919	1916	1919	1919	41,615.00
15:29	1920	1920	1920	1920	12,268.00
15:32	1922	1920	1922	1920	19,819.00
15:35	1920	1920	1920	1920	0.00
15:38	1920	1920	1920	1920	0.00
15:41	1920	1920	1920	1920	6,950.00
15:44	1919	1911	1919	1911	9,067.00
15:47	1911	1911	1911	1911	0.00
15:50	1911	1911	1911	1911	0.00
15:53	1911	1911	1911	1911	0.00
15:56	1917	1917	1917	1917	939.00
15:59	1920	1914	1917	1914	20,322.00
16:02	1914	1914	1914	1914	0.00
16:08	1913	1913	1913	1913	3,175.00
16:14	1919	1915	1919	1915	11,057.00
16:20	1932	1932	1932	1932	8,616.00
16:23	1932	1932	1932	1932	0.00
16:26	1932	1932	1932	1932	0.00
16:32	1921	1921	1921	1921	0.00
16:35	1921	1921	1921	1921	0.00
16:38	1921	1921	1921	1921	0.00
16:41	1921	1921	1921	1921	0.00
16:44	1935	1935	1935	1935	1,006.00
16:47	1918	1918	1918	1918	3,183.00
16:53	1918	1918	1918	1918	0.00
16:56	1915	1915	1915	1915	4,442.00
16:59	1915	1915	1915	1915	0.00
17:05	1915	1915	1915	1915	0.00
17:08	1915	1915	1915	1915	0.00
17:23	1921	1921	1921	1921	40,014.00
17:26	1921	1921	1921	1921	0.00
17:29	1921	1921	1921	1921	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.08.2025 09:15	1879	1879	1879	1879	0.00
31.08.2025 09:45	1879	1879	-99.99	-99.99	0.00
31.08.2025 10:15	1954	1879	-99.99	-99.99	0.00
31.08.2025 10:45	1929	1883	1926	1900	24,921.00
31.08.2025 11:15	1900	1900	1900	1900	0.00
31.08.2025 11:45	1912	1911	1911	1912	15,311.00
31.08.2025 12:15	1945	1918	1918	1945	25,458.00
31.08.2025 12:45	1949	1940	1949	1940	30,778.00
31.08.2025 13:15	1935	1914	1935	1920	42,507.00
31.08.2025 13:45	1920	1920	1920	1920	5,030.00
31.08.2025 14:15	1920	1913	1913	1920	12,425.00
31.08.2025 14:45	1928	1920	1920	1925	20,594.00
31.08.2025 15:15	1928	1928	1928	1928	6,400.00
31.08.2025 15:45	1928	1920	1920	1920	31,026.00
31.08.2025 16:15	1928	1926	1926	1926	54,929.00
31.08.2025 16:45	1926	1926	1926	1926	0.00
31.08.2025 17:15	1926	1926	1926	1926	0.00
31.08.2025 17:45	1926	1926	1926	1926	0.00
01.09.2025 09:15	1926	1926	1926	1926	0.00
01.09.2025 09:45	1999	1999	-99.99	-99.99	0.00
01.09.2025 10:15	1999	1940	-99.99	-99.99	0.00
01.09.2025 10:45	1951	1949	1951	1949	26,775.00
01.09.2025 11:15	1945	1900	1945	1919	26,655.00
01.09.2025 11:45	1918	1917	1917	1918	2,051.00
01.09.2025 12:15	1914	1900	1914	1900	25,359.00
01.09.2025 12:45	1898	1878	1881	1883	50,759.00
01.09.2025 13:15	1885	1883	1885	1884	10,627.00
01.09.2025 13:45	1886	1871	1886	1871	89,527.00
01.09.2025 14:15	1872	1840	1871	1840	105,952.00
01.09.2025 14:45	1844	1837	1840	1844	43,396.00
01.09.2025 15:15	1843	1830	1833	1840	39,057.00
01.09.2025 15:45	1844	1834	1844	1844	79,038.00
01.09.2025 16:15	1844	1830	1844	1830	127,821.00
01.09.2025 16:45	1840	1825	1830	1825	24,102.00
01.09.2025 17:15	1870	1811	1825	1870	76,305.00
01.09.2025 17:45	1857	1832	1833	1855	11,664.00
02.09.2025 09:15	1855	1855	1855	1855	0.00
02.09.2025 09:45	1855	1855	-99.99	-99.99	0.00
02.09.2025 10:15	1855	1800	-99.99	-99.99	0.00
02.09.2025 10:45	1828	1789	1808	1793	299,853.00
02.09.2025 11:15	1797	1761	1781	1769	143,266.00
02.09.2025 11:45	1769	1751	1769	1760	318,290.00
02.09.2025 12:15	1768	1751	1768	1766	92,782.00
02.09.2025 12:45	1763	1750	1755	1750	75,848.00
02.09.2025 13:15	1752	1750	1750	1752	71,897.00
02.09.2025 13:45	1757	1753	1757	1757	82,083.00
02.09.2025 14:15	1757	1750	1757	1750	206,903.00
02.09.2025 14:45	1750	1749	1749	1749	33,589.00
02.09.2025 15:15	1750	1742	1749	1750	59,355.00
02.09.2025 15:45	1757	1741	1741	1757	99,065.00
02.09.2025 16:15	1757	1757	1757	1757	0.00
02.09.2025 16:45	1757	1749	1757	1749	6,403.00
02.09.2025 17:15	1756	1738	1749	1740	72,792.00
02.09.2025 17:45	1741	1735	1741	1741	69,796.00
03.09.2025 09:15	1741	1741	1741	1741	0.00
03.09.2025 09:45	1741	1740	-99.99	-99.99	0.00
03.09.2025 10:15	-99.99	-99.99	-99.99	-99.99	0.00
03.09.2025 10:45	1754	1754	1754	1754	2,385.00
03.09.2025 11:15	1761	1730	1730	1754	29,504.00
03.09.2025 11:45	1752	1730	1752	1739	20,315.00
03.09.2025 12:15	1770	1730	1730	1757	26,633.00
03.09.2025 12:45	1818	1758	1770	1786	620,886.00
03.09.2025 13:15	1792	1760	1792	1770	106,487.00
03.09.2025 13:45	1800	1778	1778	1797	124,159.00
03.09.2025 14:15	1812	1790	1800	1803	58,352.00
03.09.2025 14:45	1850	1810	1814	1833	88,497.00
03.09.2025 15:15	1826	1810	1813	1810	48,765.00
03.09.2025 15:45	1835	1810	1835	1812	106,196.00
03.09.2025 16:15	1811	1802	1811	1803	120,439.00
03.09.2025 16:45	1875	1851	1851	1871	334,283.00
03.09.2025 17:15	1860	1811	1860	1850	78,888.00
03.09.2025 17:45	1835	1820	1835	1835	151,754.00
04.09.2025 09:15	1835	1835	1835	1835	0.00
04.09.2025 09:45	1960	1900	-99.99	-99.99	0.00
04.09.2025 10:15	1900	1878	-99.99	-99.99	0.00
04.09.2025 10:45	1899	1850	1899	1878	91,173.00
04.09.2025 11:15	1880	1880	1880	1880	21,450.00
04.09.2025 11:45	1920	1880	1889	1913	86,410.00
04.09.2025 12:15	1940	1916	1916	1916	126,705.00
04.09.2025 12:45	1930	1908	1916	1919	70,051.00
04.09.2025 13:15	1928	1917	1917	1928	43,550.00
04.09.2025 13:45	1937	1917	1930	1934	100,793.00
04.09.2025 14:15	1949	1920	1920	1930	280,241.00
04.09.2025 14:45	1938	1919	1938	1930	141,360.00
04.09.2025 15:15	1938	1921	1938	1921	41,925.00
04.09.2025 15:45	1922	1916	1916	1920	113,748.00
04.09.2025 16:15	1920	1913	1917	1919	46,485.00
04.09.2025 16:45	1932	1915	1915	1921	85,610.00
04.09.2025 17:15	1935	1914	1935	1921	23,721.00
04.09.2025 17:45	1925	1902	1921	1921	43,856.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025	1,214.00	1,061.00	1,125.00	1,186.00	1,490,173.00
05.06.2025	1,279.00	1,172.00	1,277.00	1,179.00	704,730.00
08.06.2025	1,221.00	1,142.00	1,200.00	1,153.00	205,543.00
09.06.2025	1,170.00	1,144.00	1,153.00	1,151.00	99,462.00
10.06.2025	1,160.00	1,116.00	1,151.00	1,130.00	166,896.00
11.06.2025	1,209.00	1,156.00	1,156.00	1,200.00	320,188.00
12.06.2025	1,240.00	1,200.00	1,234.00	1,240.00	215,139.00
15.06.2025	1,339.00	1,285.00	1,292.00	1,312.00	300,534.00
16.06.2025	1,399.00	1,341.00	1,350.00	1,369.00	256,750.00
17.06.2025	1,428.00	1,345.00	1,400.00	1,407.00	200,559.00
18.06.2025	1,499.00	1,442.00	1,499.00	1,476.00	297,573.00
19.06.2025	1,543.00	1,400.00	1,476.00	1,466.00	268,813.00
22.06.2025	1,520.00	1,425.00	1,470.00	1,440.00	108,732.00
23.06.2025	1,446.00	1,375.00	1,444.00	1,399.00	98,426.00
24.06.2025	1,367.00	1,200.00	1,367.00	1,295.00	294,998.00
25.06.2025	1,350.00	1,262.00	1,262.00	1,346.00	81,729.00
26.06.2025	1,389.00	1,341.00	1,388.00	1,354.00	37,807.00
29.06.2025	1,395.00	1,340.00	1,354.00	1,360.00	36,312.00
30.06.2025	1,357.00	1,327.00	1,357.00	1,336.00	39,212.00
01.07.2025	1,350.00	1,323.00	1,336.00	1,341.00	65,890.00
02.07.2025	1,341.00	1,300.00	1,341.00	1,311.00	53,921.00
03.07.2025	1,363.00	1,278.00	1,319.00	1,310.00	44,006.00
06.07.2025	1,349.00	1,305.00	1,349.00	1,311.00	19,171.00
07.07.2025	1,320.00	1,295.00	1,320.00	1,317.00	31,661.00
08.07.2025	1,359.00	1,311.00	1,317.00	1,327.00	22,439.00
09.07.2025	1,382.00	1,341.00	1,327.00	1,356.00	19,169.00
10.07.2025	1,427.00	1,360.00	1,360.00	1,421.00	104,720.00
13.07.2025	1,478.00	1,437.00	1,444.00	1,445.00	57,958.00
14.07.2025	1,500.00	1,470.00	1,480.00	1,500.00	195,706.00
15.07.2025	1,609.00	1,530.00	1,530.00	1,550.00	210,514.00
16.07.2025	1,620.00	1,560.00	1,560.00	1,612.00	171,563.00
17.07.2025	1,688.00	1,608.00	1,620.00	1,688.00	459,032.00
20.07.2025	1,800.00	1,688.00	1,690.00	1,722.00	81,027.00
21.07.2025	1,754.00	1,732.00	1,754.00	1,741.00	45,619.00
22.07.2025	1,815.00	1,701.00	1,791.00	1,749.00	145,508.00
23.07.2025	1,785.00	1,734.00	1,777.00	1,756.00	72,313.00
24.07.2025	1,762.00	1,689.00	1,756.00	1,729.00	106,094.00
27.07.2025	1,730.00	1,660.00	1,729.00	1,712.00	60,654.00
28.07.2025	1,712.00	1,664.00	1,712.00	1,679.00	45,524.00
29.07.2025	1,728.00	1,666.00	1,666.00	1,682.00	35,573.00
30.07.2025	1,715.00	1,662.00	1,682.00	1,668.00	22,621.00
31.07.2025	1,690.00	1,660.00	1,678.00	1,672.00	35,394.00
04.08.2025	1,689.00	1,640.00	1,680.00	1,683.00	67,989.00
05.08.2025	1,750.00	1,671.00	1,683.00	1,681.00	84,705.00
06.08.2025	1,749.00	1,676.00	1,749.00	1,697.00	51,611.00
07.08.2025	1,949.00	1,756.00	1,766.00	1,905.00	186,497.00
10.08.2025	1,968.00	1,790.00	1,932.00	1,890.00	37,810.00
11.08.2025	2,000.00	1,900.00	1,943.00	1,914.00	59,347.00
12.08.2025	1,934.00	1,843.00	1,914.00	1,858.00	48,641.00
13.08.2025	1,940.00	1,858.00	1,858.00	1,938.00	47,247.00
14.08.2025	2,069.00	1,900.00	1,938.00	2,032.00	56,522.00
17.08.2025	2,150.00	2,052.00	2,100.00	2,104.00	79,698.00
18.08.2025	2,295.00	2,147.00	2,147.00	2,217.00	134,581.00
19.08.2025	2,338.00	2,230.00	2,285.00	2,303.00	300,386.00
20.08.2025	2,390.00	2,220.00	2,350.00	2,233.00	110,721.00
21.08.2025	2,288.00	2,180.00	2,233.00	2,233.00	55,536.00
24.08.2025	2,297.00	2,240.00	2,240.00	2,245.00	44,643.00
25.08.2025	2,261.00	2,135.00	2,245.00	2,145.00	161,031.00
26.08.2025	2,146.00	1,888.00	2,145.00	2,006.00	197,840.00
27.08.2025	2,058.00	1,950.00	2,006.00	2,054.00	59,215.00
28.08.2025	2,145.00	1,850.00	2,097.00	1,879.00	209,073.00
31.08.2025	1,949.00	1,879.00	1,879.00	1,926.00	20,389.00
01.09.2025	1,979.00	1,811.00	1,979.00	1,855.00	86,038.00
02.09.2025	1,828.00	1,735.00	1,808.00	1,741.00	171,308.00
03.09.2025	1,875.00	1,730.00	1,740.00	1,835.00	246,256.00
04.09.2025	1,949.00	1,850.00	1,878.00	1,921.00	155,413.00

צרו איתנו קשר *5988