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 12:10

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית אר פי אופטיקל

RP OPTICAL

מניה 1222462 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
09:44	3751	3751	3751	3751	0.00
09:47	3777	3777	3777	3777	0.00
09:53	3777	3777	3777	3777	0.00
09:56	3777	3777	3777	3777	0.00
10:02	3800	3800	3800	3800	9,386.00
10:05	3800	3800	3800	3800	0.00
10:11	3800	3800	3800	3800	0.00
10:20	3776	3770	3776	3770	6,411.00
10:23	3770	3770	3770	3770	0.00
10:26	3770	3770	3770	3770	0.00
10:32	3770	3770	3770	3770	0.00
10:35	3787	3759	3787	3759	19,070.00
10:38	3770	3770	3770	3770	716.00
10:44	3767	3767	3767	3767	0.00
10:47	3765	3765	3765	3765	3,237.00
10:53	3765	3765	3765	3765	0.00
10:56	3742	3742	3742	3742	523.00
11:02	3750	3742	3750	3742	6,999.00
11:05	3742	3742	3742	3742	0.00
11:11	3750	3750	3750	3750	2,362.00
11:17	3742	3742	3742	3742	1,234.00
11:23	3742	3742	3742	3742	0.00
11:26	3742	3742	3742	3742	0.00
11:32	3742	3742	3742	3742	0.00
11:35	3751	3742	3742	3751	16,057.00
11:38	3751	3751	3751	3751	51,576.00
11:44	3751	3751	3751	3751	4,913.00
11:47	3742	3735	3742	3735	11,847.00
11:53	3749	3749	3749	3749	974.00
11:56	3749	3749	3749	3749	0.00
12:02	3741	3741	3741	3741	0.00
12:05	3748	3748	3748	3748	637.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.01.2026 09:15	3830	3830	3830	3830	0.00
15.01.2026 09:45	3830	3830	-99.99	-99.99	0.00
15.01.2026 10:15	3856	3810	3830	3818	207,977.00
15.01.2026 10:45	3839	3743	3838	3766	246,277.00
15.01.2026 11:15	3768	3641	3768	3685	394,544.00
15.01.2026 11:45	3757	3710	3712	3754	125,410.00
15.01.2026 12:15	3722	3700	3722	3700	50,889.00
15.01.2026 12:45	3700	3649	3700	3649	67,646.00
15.01.2026 13:15	3699	3649	3649	3699	136,068.00
15.01.2026 13:45	3729	3680	3699	3689	174,409.00
15.01.2026 14:15	3712	3665	3690	3669	308,412.00
15.01.2026 14:45	3677	3628	3669	3650	359,564.00
15.01.2026 15:15	3650	3608	3650	3610	219,957.00
15.01.2026 15:45	3636	3590	3610	3628	212,356.00
15.01.2026 16:15	3661	3625	3630	3645	254,538.00
15.01.2026 16:45	3662	3625	3640	3625	173,765.00
15.01.2026 17:15	3720	3643	3643	3719	322,196.00
15.01.2026 17:45	3650	3645	3645	3645	2,742,097.00
16.01.2026 09:15	3645	3645	3645	3645	0.00
16.01.2026 09:45	3800	3770	-99.99	-99.99	0.00
16.01.2026 10:15	3800	3645	3682	3657	164,967.00
16.01.2026 10:45	3648	3615	3645	3632	339,757.00
16.01.2026 11:15	3654	3626	3626	3648	241,707.00
16.01.2026 11:45	3672	3630	3648	3636	414,632.00
16.01.2026 12:15	3646	3626	3640	3640	81,839.00
16.01.2026 12:45	3645	3623	3644	3623	127,596.00
16.01.2026 13:15	3645	3629	3629	3639	188,516.00
16.01.2026 13:45	3645	3600	3639	3645	731,748.00
16.01.2026 14:15	3645	3645	3645	3645	0.00
16.01.2026 14:45	3645	3645	3645	3645	0.00
16.01.2026 15:15	3645	3645	3645	3645	0.00
16.01.2026 15:45	3645	3645	3645	3645	0.00
16.01.2026 16:15	3645	3645	3645	3645	0.00
16.01.2026 16:45	3645	3645	3645	3645	0.00
16.01.2026 17:15	3645	3645	3645	3645	0.00
16.01.2026 17:45	3645	3645	3645	3645	0.00
19.01.2026 10:45	3754	3736	3754	3753	812,854.00
19.01.2026 11:15	3753	3705	3753	3707	476,192.00
19.01.2026 11:45	3710	3707	3707	3710	461,222.00
19.01.2026 12:15	3710	3692	3710	3710	164,050.00
19.01.2026 12:45	3710	3705	3709	3710	203,145.00
19.01.2026 13:15	3710	3702	3710	3702	144,451.00
19.01.2026 13:45	3710	3697	3697	3710	118,154.00
19.01.2026 14:15	3690	3670	3690	3670	101,209.00
19.01.2026 14:45	3680	3650	3680	3670	88,098.00
19.01.2026 15:15	3680	3662	3668	3665	785,617.00
19.01.2026 15:45	3661	3615	3645	3661	29,276.00
19.01.2026 16:15	3703	3656	3661	3703	714,565.00
19.01.2026 16:45	3710	3682	3707	3706	390,369.00
19.01.2026 17:15	3710	3663	3663	3705	325,525.00
19.01.2026 17:45	3710	3710	3710	3710	1,915,584.00
20.01.2026 09:15	3710	3710	3710	3710	0.00
20.01.2026 09:45	3710	3710	-99.99	-99.99	0.00
20.01.2026 10:15	3749	3701	3710	3701	117,396.00
20.01.2026 10:45	3743	3700	3725	3727	267,608.00
20.01.2026 11:15	3730	3624	3727	3657	179,951.00
20.01.2026 11:45	3702	3601	3702	3616	75,072.00
20.01.2026 12:15	3690	3616	3616	3653	140,626.00
20.01.2026 12:45	3656	3639	3653	3639	76,305.00
20.01.2026 13:15	3639	3616	3639	3630	39,651.00
20.01.2026 13:45	3638	3628	3630	3638	118,137.00
20.01.2026 14:15	3649	3631	3634	3646	176,185.00
20.01.2026 14:45	3640	3614	3639	3620	116,572.00
20.01.2026 15:15	3645	3613	3619	3624	109,929.00
20.01.2026 15:45	3645	3628	3633	3628	139,170.00
20.01.2026 16:15	3697	3626	3639	3697	632,085.00
20.01.2026 16:45	3719	3695	3700	3699	120,990.00
20.01.2026 17:15	3738	3681	3714	3722	238,457.00
20.01.2026 17:45	3879	3660	3751	3751	2,763,361.00
21.01.2026 09:15	3751	3751	3751	3751	0.00
21.01.2026 09:45	3777	3777	-99.99	-99.99	0.00
21.01.2026 10:15	3800	3800	3800	3800	27,436.00
21.01.2026 10:45	3800	3759	3800	3767	37,906.00
21.01.2026 11:15	3765	3740	3765	3758	15,819.00
21.01.2026 11:45	3751	3742	3751	3751	90,733.00
21.01.2026 12:15	3751	3735	3751	3735	58,084.00

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
07.09.2025	2,035.00	1,944.00	2,018.00	2,014.00	93,027.00
08.09.2025	2,082.00	2,022.00	2,049.00	2,077.00	97,420.00
09.09.2025	2,159.00	2,091.00	2,150.00	2,141.00	218,360.00
10.09.2025	2,235.00	2,170.00	2,172.00	2,232.00	180,678.00
11.09.2025	2,279.00	2,187.00	2,237.00	2,244.00	127,502.00
14.09.2025	2,292.00	2,141.00	2,280.00	2,253.00	48,708.00
15.09.2025	2,302.00	2,000.00	2,260.00	2,103.00	57,738.00
16.09.2025	2,100.00	1,915.00	2,100.00	2,039.00	106,304.00
17.09.2025	2,087.00	1,995.00	2,039.00	2,008.00	62,045.00
18.09.2025	2,085.00	2,006.00	2,008.00	2,014.00	71,616.00
21.09.2025	2,084.00	2,023.00	2,014.00	2,037.00	23,660.00
25.09.2025	2,116.00	1,908.00	2,037.00	2,078.00	72,080.00
28.09.2025	2,109.00	2,010.00	2,078.00	2,053.00	34,589.00
29.09.2025	2,000.00	1,910.00	2,000.00	1,924.00	83,579.00
30.09.2025	1,901.00	1,768.00	1,901.00	1,792.00	156,291.00
05.10.2025	1,795.00	1,750.00	1,792.00	1,779.00	64,342.00
08.10.2025	1,859.00	1,716.00	1,730.00	1,836.00	63,290.00
09.10.2025	1,900.00	1,811.00	1,900.00	1,821.00	42,865.00
12.10.2025	1,870.00	1,769.00	1,821.00	1,869.00	16,775.00
15.10.2025	1,900.00	1,702.00	1,900.00	1,727.00	52,583.00
16.10.2025	1,795.00	1,650.00	1,727.00	1,747.00	79,102.00
19.10.2025	1,747.00	1,618.00	1,747.00	1,701.00	63,632.00
20.10.2025	1,701.00	1,600.00	1,701.00	1,653.00	49,990.00
21.10.2025	1,740.00	1,610.00	1,650.00	1,708.00	78,652.00
22.10.2025	1,701.00	1,653.00	1,701.00	1,667.00	39,977.00
23.10.2025	1,667.00	1,610.00	1,667.00	1,666.00	37,585.00
26.10.2025	1,690.00	1,616.00	1,666.00	1,653.00	23,129.00
27.10.2025	1,689.00	1,620.00	1,625.00	1,623.00	60,592.00
28.10.2025	1,740.00	1,601.00	1,618.00	1,703.00	61,003.00
29.10.2025	1,740.00	1,660.00	1,740.00	1,717.00	22,712.00
30.10.2025	1,819.00	1,700.00	1,717.00	1,792.00	80,247.00
02.11.2025	1,985.00	1,799.00	1,792.00	1,883.00	27,053.00
03.11.2025	1,930.00	1,860.00	1,883.00	1,921.00	23,205.00
04.11.2025	2,015.00	1,910.00	1,921.00	2,014.00	83,266.00
05.11.2025	2,014.00	1,909.00	2,014.00	1,961.00	65,802.00
06.11.2025	1,999.00	1,961.00	1,961.00	1,999.00	157,076.00
09.11.2025	2,074.00	1,969.00	2,074.00	1,999.00	23,546.00
10.11.2025	2,012.00	1,962.00	1,999.00	1,992.00	23,314.00
11.11.2025	2,041.00	1,948.00	2,000.00	1,961.00	30,942.00
12.11.2025	1,962.00	1,876.00	1,961.00	1,895.00	29,339.00
13.11.2025	1,999.00	1,855.00	1,999.00	1,904.00	10,769.00
16.11.2025	1,903.00	1,850.00	1,904.00	1,850.00	22,306.00
17.11.2025	1,935.00	1,811.00	1,850.00	1,831.00	32,264.00
18.11.2025	1,840.00	1,805.00	1,831.00	1,838.00	93,100.00
19.11.2025	1,900.00	1,806.00	1,838.00	1,846.00	13,563.00
20.11.2025	1,936.00	1,829.00	1,846.00	1,908.00	17,242.00
23.11.2025	1,990.00	1,908.00	1,908.00	1,977.00	14,903.00
24.11.2025	1,977.00	1,921.00	1,977.00	1,961.00	22,015.00
25.11.2025	1,970.00	1,855.00	1,961.00	1,914.00	41,073.00
26.11.2025	1,930.00	1,656.00	1,914.00	1,669.00	143,808.00
27.11.2025	1,739.00	1,583.00	1,739.00	1,600.00	93,572.00
30.11.2025	1,688.00	1,592.00	1,600.00	1,651.00	77,913.00
01.12.2025	1,661.00	1,616.00	1,651.00	1,634.00	35,624.00
02.12.2025	1,696.00	1,623.00	1,634.00	1,643.00	133,826.00
03.12.2025	1,712.00	1,634.00	1,690.00	1,688.00	68,617.00
04.12.2025	1,770.00	1,676.00	1,720.00	1,740.00	31,018.00
07.12.2025	1,865.00	1,760.00	1,780.00	1,836.00	68,099.00
08.12.2025	1,880.00	1,813.00	1,880.00	1,850.00	20,606.00
09.12.2025	1,849.00	1,785.00	1,850.00	1,817.00	55,219.00
10.12.2025	1,833.00	1,747.00	1,817.00	1,817.00	446,954.00
11.12.2025	1,860.00	1,763.00	1,817.00	1,840.00	48,183.00
14.12.2025	2,000.00	1,913.00	1,966.00	1,968.00	55,428.00
15.12.2025	2,247.00	2,002.00	2,002.00	2,229.00	241,155.00
16.12.2025	2,531.00	2,214.00	2,214.00	2,508.00	188,828.00
17.12.2025	2,569.00	2,477.00	2,525.00	2,520.00	194,929.00
18.12.2025	2,699.00	2,545.00	2,574.00	2,667.00	123,178.00
21.12.2025	2,800.00	2,667.00	2,667.00	2,790.00	200,154.00
22.12.2025	2,800.00	2,571.00	2,800.00	2,760.00	180,134.00
23.12.2025	2,760.00	2,518.00	2,760.00	2,715.00	197,859.00
24.12.2025	2,871.00	2,705.00	2,715.00	2,803.00	147,416.00
25.12.2025	2,900.00	2,681.00	2,858.00	2,722.00	91,813.00
28.12.2025	2,895.00	2,722.00	2,722.00	2,890.00	63,889.00
29.12.2025	2,807.00	2,551.00	2,750.00	2,700.00	346,780.00
30.12.2025	2,880.00	2,696.00	2,696.00	2,830.00	226,886.00
31.12.2025	2,980.00	2,870.00	2,870.00	2,944.00	348,208.00
01.01.2026	3,030.00	2,866.00	2,980.00	2,990.00	149,503.00
05.01.2026	3,199.00	2,989.00	3,038.00	3,180.00	625,246.00
06.01.2026	3,339.00	3,240.00	3,250.00	3,310.00	327,076.00
07.01.2026	3,400.00	3,227.00	3,310.00	3,368.00	304,761.00
08.01.2026	3,572.00	3,400.00	3,440.00	3,550.00	324,499.00
09.01.2026	3,610.00	3,495.00	3,600.00	3,600.00	95,178.00
12.01.2026	3,739.00	3,660.00	3,660.00	3,700.00	425,310.00
13.01.2026	3,829.00	3,550.00	3,700.00	3,820.00	366,269.00
14.01.2026	3,869.00	3,746.00	3,865.00	3,830.00	454,084.00
15.01.2026	3,856.00	3,590.00	3,830.00	3,645.00	338,650.00
16.01.2026	3,748.00	3,615.00	3,682.00	3,645.00	102,466.00
19.01.2026	3,754.00	3,615.00	3,700.00	3,710.00	465,978.00
20.01.2026	3,751.00	3,601.00	3,710.00	3,751.00	262,054.00
21.01.2026	3,800.00	3,735.00	-99.99	3,800.00	637.00

צרו איתנו קשר *5988