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 04.12.2025

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
05:51	1688	1688	1688	1688	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.11.2025 09:15	1600	1600	1600	1600	0.00
30.11.2025 09:45	1600	1600	-99.99	-99.99	0.00
30.11.2025 10:15	1616	1600	1600	1616	43,407.00
30.11.2025 10:45	1625	1600	1600	1625	55,137.00
30.11.2025 11:15	1672	1623	1635	1672	40,710.00
30.11.2025 11:45	1680	1680	1680	1680	9,307.00
30.11.2025 12:15	1680	1640	1680	1647	82,814.00
30.11.2025 12:45	1649	1600	1634	1616	21,992.00
30.11.2025 13:15	1628	1610	1615	1628	8,709.00
30.11.2025 13:45	1632	1628	1628	1628	26,529.00
30.11.2025 14:15	1682	1625	1625	1682	6,386.00
30.11.2025 14:45	1651	1618	1651	1648	8,872.00
30.11.2025 15:15	1685	1622	1648	1657	76,162.00
30.11.2025 15:45	1699	1639	1639	1688	13,390.00
30.11.2025 16:15	1699	1651	1651	1651	5,134.00
30.11.2025 16:45	1651	1651	1651	1651	0.00
30.11.2025 17:15	1651	1651	1651	1651	0.00
30.11.2025 17:45	1651	1651	1651	1651	0.00
01.12.2025 09:15	1651	1651	1651	1651	0.00
01.12.2025 09:45	1651	1651	-99.99	-99.99	0.00
01.12.2025 10:15	1651	1651	1651	1651	16.00
01.12.2025 10:45	1651	1616	1617	1629	33,863.00
01.12.2025 11:15	1659	1636	1640	1659	51,867.00
01.12.2025 11:45	1649	1648	1649	1648	1,088.00
01.12.2025 12:15	1654	1649	1654	1649	1,799.00
01.12.2025 12:45	1649	1648	1649	1649	8,063.00
01.12.2025 13:15	1649	1649	1649	1649	1,022.00
01.12.2025 13:45	1635	1635	1635	1635	1,144.00
01.12.2025 14:15	1634	1634	1634	1634	1,143.00
01.12.2025 14:45	1634	1634	1634	1634	1,143.00
01.12.2025 15:15	1647	1634	1635	1634	7,881.00
01.12.2025 15:45	1634	1634	1634	1634	23,709.00
01.12.2025 16:15	1661	1651	1661	1658	7,696.00
01.12.2025 16:45	1651	1640	1650	1651	12,180.00
01.12.2025 17:15	1642	1634	1642	1634	12,155.00
01.12.2025 17:45	1635	1620	1634	1634	17,402.00
02.12.2025 09:15	1634	1634	1634	1634	0.00
02.12.2025 09:45	1634	1634	-99.99	-99.99	0.00
02.12.2025 10:15	1635	1631	1634	1635	12,013.00
02.12.2025 10:45	1655	1625	1635	1638	229,793.00
02.12.2025 11:15	1660	1645	1655	1645	38,824.00
02.12.2025 11:45	1680	1645	1645	1672	127,562.00
02.12.2025 12:15	1680	1669	1671	1679	84,701.00
02.12.2025 12:45	1670	1669	1669	1669	15,472.00
02.12.2025 13:15	1679	1669	1669	1672	21,962.00
02.12.2025 13:45	1693	1667	1670	1693	32,192.00
02.12.2025 14:15	1696	1678	1693	1693	53,484.00
02.12.2025 14:45	1680	1670	1678	1680	73,057.00
02.12.2025 15:15	1680	1667	1679	1667	27,454.00
02.12.2025 15:45	1674	1663	1663	1674	3,089.00
02.12.2025 16:15	1673	1667	1667	1668	8,480.00
02.12.2025 16:45	1667	1652	1667	1652	103,443.00
02.12.2025 17:15	1656	1623	1647	1623	115,449.00
02.12.2025 17:45	1656	1600	1643	1643	71,109.00
03.12.2025 09:15	1643	1643	1643	1643	0.00
03.12.2025 09:45	1685	1643	-99.99	-99.99	0.00
03.12.2025 10:15	1690	1643	1690	1651	7,810.00
03.12.2025 10:45	1655	1634	1643	1655	38,753.00
03.12.2025 11:15	1680	1654	1662	1668	25,498.00
03.12.2025 11:45	1664	1661	1661	1662	36,479.00
03.12.2025 12:15	1658	1657	1657	1658	14,400.00
03.12.2025 12:45	1680	1663	1663	1680	14,300.00
03.12.2025 13:15	1680	1664	1672	1664	43,652.00
03.12.2025 13:45	1664	1664	1664	1664	0.00
03.12.2025 14:15	1667	1653	1664	1667	127,158.00
03.12.2025 14:45	1680	1661	1665	1661	36,716.00
03.12.2025 15:15	1665	1665	1665	1665	4,062.00
03.12.2025 15:45	1680	1660	1660	1680	35,125.00
03.12.2025 16:15	1689	1680	1680	1689	14,929.00
03.12.2025 16:45	1707	1660	1677	1698	78,374.00
03.12.2025 17:15	1712	1677	1712	1677	10,022.00
03.12.2025 17:45	1700	1663	1700	1688	42,664.00
04.12.2025 09:15	1688	1688	1688	1688	0.00
04.12.2025 09:45	1688	1688	-99.99	-99.99	0.00
04.12.2025 10:15	1720	1704	1720	1704	1,027.00
04.12.2025 10:45	1699	1699	1699	1699	1,783.00
04.12.2025 11:15	1700	1676	1699	1700	6,880.00
04.12.2025 11:45	1700	1700	1700	1700	0.00
04.12.2025 12:15	1710	1696	1696	1700	29,607.00
04.12.2025 12:45	1720	1720	1720	1720	1,513.00
04.12.2025 13:15	1720	1720	1720	1720	0.00
04.12.2025 13:45	1726	1726	1726	1726	25,078.00
04.12.2025 14:15	1726	1726	1726	1726	0.00
04.12.2025 14:45	1726	1726	1726	1726	0.00
04.12.2025 15:15	1726	1726	1726	1726	0.00
04.12.2025 15:45	1710	1710	1710	1710	4,582.00
04.12.2025 16:15	1708	1706	1706	1708	13,043.00
04.12.2025 16:45	1740	1710	1710	1738	49,290.00
04.12.2025 17:15	1773	1738	1738	1770	45,044.00
04.12.2025 17:45	1773	1740	1740	1740	41,412.00

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

צרו איתנו קשר *5988