גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אקסון ויז'ן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.09.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית אקסון ויז'ן

AXON VISION

מניה 1227552 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
09:41	490.4	490.4	490.4	490.4	0.00
09:44	507.2	507.2	507.2	507.2	0.00
09:47	507.2	507.2	507.2	507.2	0.00
09:50	507.2	507.2	507.2	507.2	0.00
09:53	507.2	507.2	507.2	507.2	0.00
09:56	507.2	507.2	507.2	507.2	0.00
09:59	507.2	507.2	507.2	507.2	0.00
10:02	507.2	507.2	507.2	507.2	0.00
10:05	507.2	507.2	507.2	507.2	0.00
10:08	507.2	507.2	507.2	507.2	0.00
10:11	507.2	507.2	507.2	507.2	0.00
10:14	507.3	507.2	507.2	507.3	5,306.00
10:17	507.3	507.3	507.3	507.3	0.00
10:20	507.3	507.3	507.3	507.3	0.00
10:23	507.3	507.3	507.3	507.3	0.00
10:26	507.3	507.3	507.3	507.3	0.00
10:29	507.3	507.3	507.3	507.3	0.00
10:32	507.3	507.3	507.3	507.3	0.00
10:35	507.3	507.3	507.3	507.3	0.00
10:38	507.3	507.3	507.3	507.3	0.00
10:41	507.3	507.3	507.3	507.3	0.00
10:44	507.3	507.3	507.3	507.3	0.00
10:47	507.3	507.3	507.3	507.3	0.00
10:50	507.3	507.3	507.3	507.3	0.00
10:53	507.3	507.3	507.3	507.3	0.00
10:56	507.3	507.3	507.3	507.3	0.00
10:59	507.3	507.3	507.3	507.3	0.00
11:02	507.3	507.3	507.3	507.3	0.00
11:05	507.3	507.3	507.3	507.3	0.00
11:08	507.3	507.3	507.3	507.3	0.00
11:11	507.3	507.3	507.3	507.3	0.00
11:14	507.3	507.3	507.3	507.3	0.00
11:17	495	495	495	495	3,960.00
11:20	495	495	495	495	0.00
11:23	495	495	495	495	0.00
11:26	495	495	495	495	0.00
11:29	495	495	495	495	0.00
11:32	495	495	495	495	0.00
11:35	495	495	495	495	0.00
11:38	495	495	495	495	0.00
11:41	495	495	495	495	0.00
11:44	495	495	495	495	0.00
11:47	489.2	489.2	489.2	489.2	900.00
11:50	489.2	489.2	489.2	489.2	1,457.00
11:53	489.2	489.2	489.2	489.2	0.00
11:56	489.2	489.2	489.2	489.2	0.00
11:59	489.2	489.2	489.2	489.2	0.00
12:02	489.2	489.2	489.2	489.2	0.00
12:05	489.2	489.2	489.2	489.2	0.00
12:08	489.2	489.2	489.2	489.2	0.00
12:11	489.2	489.2	489.2	489.2	0.00
12:14	489.2	489.2	489.2	489.2	0.00
12:17	489.2	489.2	489.2	489.2	0.00
12:20	489.2	489.2	489.2	489.2	0.00
12:23	489.2	489.2	489.2	489.2	0.00
12:26	489.2	489.2	489.2	489.2	929.00
12:29	489.2	489.2	489.2	489.2	0.00
12:32	489.2	489.2	489.2	489.2	0.00
12:35	489.2	489.2	489.2	489.2	0.00
12:38	489.2	489.2	489.2	489.2	0.00
12:41	489.2	489.2	489.2	489.2	0.00
12:44	489.2	489.2	489.2	489.2	0.00
12:47	489.2	489.2	489.2	489.2	0.00
12:50	489.2	489.2	489.2	489.2	0.00
12:53	489.2	489.2	489.2	489.2	0.00
12:56	489.2	489.2	489.2	489.2	0.00
12:59	489.2	489.2	489.2	489.2	0.00
13:02	489.2	489.2	489.2	489.2	0.00
13:05	489.2	489.2	489.2	489.2	0.00
13:08	489.2	489.2	489.2	489.2	0.00
13:11	489.2	489.2	489.2	489.2	0.00
13:14	489.2	489.2	489.2	489.2	0.00
13:17	489.2	489.2	489.2	489.2	0.00
13:20	489.2	489.2	489.2	489.2	0.00
13:23	489.2	489.2	489.2	489.2	0.00
13:26	490	490	490	490	15,601.00
13:29	490	490	490	490	0.00
13:32	490	490	490	490	0.00
13:35	490	490	490	490	0.00
13:38	490	490	490	490	0.00
13:41	490	490	490	490	0.00
13:44	490	490	490	490	0.00
13:47	490	490	490	490	0.00
13:50	490	490	490	490	0.00
13:53	490	490	490	490	0.00
13:56	490	490	490	490	0.00
13:59	490	490	490	490	0.00
14:02	513.7	513.7	513.7	513.7	565.00
14:05	513.7	513.7	513.7	513.7	0.00
14:08	513.7	513.7	513.7	513.7	0.00
14:11	513.7	513.7	513.7	513.7	0.00
14:14	513.7	513.7	513.7	513.7	0.00
14:17	513.7	513.7	513.7	513.7	0.00
14:20	513.7	513.7	513.7	513.7	0.00
14:23	513.7	513.7	513.7	513.7	0.00
14:26	513.7	513.7	513.7	513.7	0.00
14:29	513.7	513.7	513.7	513.7	0.00
14:32	513.7	513.7	513.7	513.7	0.00
14:35	513.7	513.7	513.7	513.7	0.00
14:38	513.7	513.7	513.7	513.7	0.00
14:41	513.7	513.7	513.7	513.7	0.00
14:44	513.7	513.7	513.7	513.7	0.00
14:47	513.7	513.7	513.7	513.7	0.00
14:50	513.7	513.7	513.7	513.7	0.00
14:53	513.7	513.7	513.7	513.7	0.00
14:56	513.7	513.7	513.7	513.7	0.00
14:59	513.7	513.7	513.7	513.7	0.00
15:02	513.7	513.7	513.7	513.7	0.00
15:05	513.7	513.7	513.7	513.7	0.00
15:08	513.7	513.7	513.7	513.7	0.00
15:11	513.7	513.7	513.7	513.7	0.00
15:14	513.7	513.7	513.7	513.7	0.00
15:17	513.7	513.7	513.7	513.7	0.00
15:20	513.7	513.7	513.7	513.7	0.00
15:23	513.7	513.7	513.7	513.7	0.00
15:26	513.7	513.7	513.7	513.7	0.00
15:29	513.7	513.7	513.7	513.7	0.00
15:32	513.7	513.7	513.7	513.7	0.00
15:35	513.7	513.7	513.7	513.7	0.00
15:38	513.7	513.7	513.7	513.7	0.00
15:41	513.7	513.7	513.7	513.7	0.00
15:44	513.7	513.7	513.7	513.7	0.00
15:47	513.7	513.7	513.7	513.7	0.00
15:50	513.7	513.7	513.7	513.7	0.00
15:53	513.7	513.7	513.7	513.7	0.00
15:56	513.7	513.7	513.7	513.7	0.00
15:59	513.7	513.7	513.7	513.7	0.00
16:02	513.7	513.7	513.7	513.7	0.00
16:05	513.7	513.7	513.7	513.7	0.00
16:08	513.7	513.7	513.7	513.7	0.00
16:11	513.7	513.7	513.7	513.7	0.00
16:14	513.7	513.7	513.7	513.7	0.00
16:17	513.7	513.7	513.7	513.7	0.00
16:20	513.7	513.7	513.7	513.7	0.00
16:23	513.7	513.7	513.7	513.7	0.00
16:26	513.7	513.7	513.7	513.7	0.00
16:29	513.7	513.7	513.7	513.7	0.00
16:32	513.7	513.7	513.7	513.7	0.00
16:35	513.7	513.7	513.7	513.7	0.00
16:38	513.7	513.7	513.7	513.7	0.00
16:41	513.7	513.7	513.7	513.7	0.00
16:44	513.7	513.7	513.7	513.7	0.00
16:47	513.7	513.7	513.7	513.7	0.00
16:50	513.7	513.7	513.7	513.7	0.00
16:53	513.7	513.7	513.7	513.7	0.00
16:56	513.7	513.7	513.7	513.7	0.00
16:59	513.7	513.7	513.7	513.7	0.00
17:02	513.7	513.7	513.7	513.7	0.00
17:05	513.7	513.7	513.7	513.7	0.00
17:08	513.7	513.7	513.7	513.7	0.00
17:11	513.7	513.7	513.7	513.7	0.00
17:14	513.7	513.7	513.7	513.7	0.00
17:17	513.7	513.7	513.7	513.7	0.00
17:20	513.7	513.7	513.7	513.7	0.00
17:23	490.4	490.4	490.4	490.4	9,881.00
17:26	490.4	490.4	490.4	490.4	0.00
17:29	490.4	490.4	490.4	490.4	0.00
09:44	490.4	490.4	490.4	490.4	0.00
09:47	490.4	490.4	490.4	490.4	0.00
09:50	490.4	490.4	490.4	490.4	0.00
09:53	490.4	490.4	490.4	490.4	0.00
09:56	490.4	490.4	490.4	490.4	0.00
09:59	490.4	490.4	490.4	490.4	0.00
10:02	490.4	490.4	490.4	490.4	0.00
10:05	490.4	490.4	490.4	490.4	0.00
10:08	490.4	490.4	490.4	490.4	0.00
10:11	497.9	497.9	497.9	497.9	0.00
10:14	497	497	497	497	994.00
10:17	497	497	497	497	0.00
10:20	497	497	497	497	0.00
10:23	497	497	497	497	0.00
10:26	497	497	497	497	0.00
10:29	497	497	497	497	0.00
10:32	497	497	497	497	0.00
10:35	497	497	497	497	0.00
10:38	497	497	497	497	0.00
10:41	497	497	497	497	0.00
10:44	497	497	497	497	0.00
10:47	497	497	497	497	0.00
10:50	497	497	497	497	0.00
10:53	497	497	497	497	0.00
10:56	497	497	497	497	0.00
10:59	497	497	497	497	0.00
11:02	497	497	497	497	0.00
11:05	497	497	497	497	0.00
11:08	497	497	497	497	0.00
11:11	497	497	497	497	0.00
11:14	497	497	497	497	0.00
11:17	497	497	497	497	0.00
11:20	497	497	497	497	0.00
11:26	497	497	497	497	0.00
11:29	497	497	497	497	0.00
11:32	497	497	497	497	0.00
11:35	497	497	497	497	0.00
11:38	497	497	497	497	0.00
11:41	497	497	497	497	0.00
11:44	470.3	470.3	470.3	470.3	5,808.00
11:47	470.3	470.3	470.3	470.3	0.00
11:50	470.3	470.3	470.3	470.3	0.00
11:53	470.3	470.3	470.3	470.3	0.00
11:56	470.3	470.2	470.2	470.3	10,703.00
11:59	470.3	470.3	470.3	470.3	0.00
12:02	470.3	470.3	470.3	470.3	0.00
12:05	470.3	470.3	470.3	470.3	0.00
12:08	470.3	470.3	470.3	470.3	0.00
12:11	470.3	470.3	470.3	470.3	0.00
12:14	470.3	470.3	470.3	470.3	0.00
12:17	470.3	470.3	470.3	470.3	0.00
12:23	478	478	478	478	0.00
12:26	478	478	478	478	0.00
12:29	478	478	478	478	0.00
12:32	478	478	478	478	0.00
12:35	478	478	478	478	0.00
12:38	478	478	478	478	0.00
12:41	478	478	478	478	0.00
12:44	478	478	478	478	0.00
12:47	478	478	478	478	0.00
12:50	478	478	478	478	0.00
12:53	478	478	478	478	0.00
12:56	478	478	478	478	0.00
12:59	478	478	478	478	0.00
13:02	478	478	478	478	0.00
13:05	478	478	478	478	0.00
13:08	478	478	478	478	0.00
13:11	478	478	478	478	0.00
13:14	478	478	478	478	0.00
13:17	478	478	478	478	0.00
13:20	478	478	478	478	0.00
13:23	478	478	478	478	0.00
13:26	478	478	478	478	0.00
13:29	478	478	478	478	0.00
13:32	478	478	478	478	0.00
13:35	478	478	478	478	0.00
13:38	478	478	478	478	0.00
13:41	478	478	478	478	0.00
13:44	478	478	478	478	0.00
13:47	478	478	478	478	0.00
13:50	478	478	478	478	0.00
13:53	478	478	478	478	0.00
13:56	478	478	478	478	0.00
13:59	478	478	478	478	0.00
14:02	478	478	478	478	0.00
14:05	478	478	478	478	0.00
14:08	478	478	478	478	0.00
14:11	478	478	478	478	0.00
14:14	478	478	478	478	0.00
14:17	478	478	478	478	0.00
14:20	478	478	478	478	0.00
14:23	470.1	470.1	470.1	470.1	1,128.00
14:26	470.1	470.1	470.1	470.1	0.00
14:29	470.1	470.1	470.1	470.1	0.00
14:32	470.1	470.1	470.1	470.1	0.00
14:35	470.1	470.1	470.1	470.1	0.00
14:38	470.1	470.1	470.1	470.1	0.00
14:41	470.1	470.1	470.1	470.1	0.00
14:44	470.1	470.1	470.1	470.1	0.00
14:47	470.1	470.1	470.1	470.1	0.00
14:50	470.1	470.1	470.1	470.1	0.00
14:53	470.1	470.1	470.1	470.1	0.00
14:56	470.1	470.1	470.1	470.1	0.00
14:59	470.1	470.1	470.1	470.1	0.00
15:02	470.1	470.1	470.1	470.1	0.00
15:05	470.1	470.1	470.1	470.1	0.00
15:08	470.1	470.1	470.1	470.1	0.00
15:11	470.1	470.1	470.1	470.1	0.00
15:14	470.1	470.1	470.1	470.1	0.00
15:17	470.1	470.1	470.1	470.1	0.00
15:20	470.1	470.1	470.1	470.1	0.00
15:23	470.1	470.1	470.1	470.1	0.00
15:26	470.1	470.1	470.1	470.1	0.00
15:29	470.1	470.1	470.1	470.1	0.00
15:32	470.1	470.1	470.1	470.1	0.00
15:35	470.1	470.1	470.1	470.1	0.00
15:38	470.1	470.1	470.1	470.1	0.00
15:41	471	471	471	471	4,710.00
15:44	471	471	471	471	0.00
15:47	471	471	471	471	0.00
15:50	471	471	471	471	0.00
15:53	471	471	471	471	0.00
15:56	471	471	471	471	0.00
15:59	471	471	471	471	0.00
16:02	471	471	471	471	0.00
16:05	471	471	471	471	0.00
16:08	471	471	471	471	0.00
16:11	471	471	471	471	0.00
16:14	471	471	471	471	0.00
16:17	471	471	471	471	635.00
16:20	471	471	471	471	0.00
16:23	471	471	471	471	0.00
16:26	471	471	471	471	0.00
16:29	471	471	471	471	0.00
16:32	471	471	471	471	0.00
16:35	471	471	471	471	0.00
16:38	471	471	471	471	0.00
16:41	473.8	473.8	473.8	473.8	23,524.00
16:44	473.8	473.8	473.8	473.8	0.00
16:50	463.1	463.1	463.1	463.1	0.00
16:56	473.8	473.8	473.8	473.8	0.00
16:59	473.8	473.8	473.8	473.8	0.00
17:02	473.8	473.8	473.8	473.8	0.00
17:05	473.8	473.8	473.8	473.8	0.00
17:08	473.8	473.8	473.8	473.8	0.00
17:11	473.8	473.8	473.8	473.8	0.00
17:14	473.8	473.8	473.8	473.8	0.00
17:17	473.8	473.8	473.8	473.8	0.00
17:20	473.8	473.8	473.8	473.8	0.00
17:23	473.8	473.8	473.8	473.8	0.00
17:26	473.8	473.8	473.8	473.8	0.00
17:29	473.8	473.8	473.8	473.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.09.2026 09:15	522.5	522.5	522.5	522.5	0.00
14.09.2026 09:45	522.5	522.5	-99.99	-99.99	0.00
14.09.2026 10:15	525	525	-99.99	-99.99	0.00
14.09.2026 10:45	524.1	524.1	524.1	524.1	1,493.00
14.09.2026 11:15	510	510	510	510	158.00
14.09.2026 11:45	503	503	503	503	1,760.00
14.09.2026 12:15	510	502.5	502.5	510	14,717.00
14.09.2026 12:45	512.1	512.1	512.1	512.1	1,536.00
14.09.2026 13:15	523.9	510.1	522.3	510.1	6,123.00
14.09.2026 13:45	510.1	510.1	510.1	510.1	0.00
14.09.2026 14:15	509.1	509.1	509.1	509.1	6,175.00
14.09.2026 14:45	509.1	509.1	509.1	509.1	0.00
14.09.2026 15:15	510.1	510	510.1	510.1	12,563.00
14.09.2026 15:45	510.1	510.1	510.1	510.1	999.00
14.09.2026 16:15	510.1	510.1	510.1	510.1	0.00
14.09.2026 16:45	519.6	508.8	510	519.6	9,517.00
14.09.2026 17:15	519.6	519.6	-99.99	-99.99	0.00
14.09.2026 17:45	519.6	505.1	507.9	507.9	23,490.00
15.09.2026 09:15	507.9	507.9	507.9	507.9	0.00
15.09.2026 09:45	508	508	-99.99	-99.99	0.00
15.09.2026 10:15	508	508	-99.99	-99.99	0.00
15.09.2026 10:45	500	500	500	500	2,290.00
15.09.2026 11:15	500	483.9	488	498	15,007.00
15.09.2026 11:45	490	488.4	490	488.4	3,815.00
15.09.2026 12:15	490	488.4	488.4	489.9	9,029.00
15.09.2026 12:45	489.9	489.9	489.9	489.9	0.00
15.09.2026 13:15	490	485	490	485	30,670.00
15.09.2026 13:45	482	482	482	482	3,995.00
15.09.2026 14:15	485	485	485	485	7,599.00
15.09.2026 14:45	485	480	482.5	480	20,742.00
15.09.2026 15:15	480	480	480	480	950.00
15.09.2026 15:45	485	485	485	485	2,206.00
15.09.2026 16:15	485.1	483.2	485.1	483.2	6,361.00
15.09.2026 16:45	480	478	480	478	6,695.00
15.09.2026 17:15	479.4	478.1	479.4	478.1	19,720.00
15.09.2026 17:45	478.1	477.7	-99.99	-99.99	0.00
16.09.2026 11:15	470	470	470	470	1,344.00
16.09.2026 11:45	470	470	470	470	2,852.00
16.09.2026 12:15	470	470	470	470	3,449.00
16.09.2026 12:45	465	458	465	458	24,469.00
16.09.2026 13:15	470.9	453.1	456	470.9	22,766.00
16.09.2026 15:45	450	450	450	450	0.00
16.09.2026 16:15	450	450	450	450	0.00
16.09.2026 16:45	459	459	459	459	6,701.00
16.09.2026 17:15	452	446	452	446	1,671.00
16.09.2026 17:45	449.5	446	449.5	449.5	16,065.00
17.09.2026 09:15	449.5	449.5	449.5	449.5	0.00
17.09.2026 09:45	449.5	449.5	-99.99	-99.99	0.00
17.09.2026 10:15	495	300	-99.99	-99.99	0.00
17.09.2026 10:45	485	470	470	483	61,415.00
17.09.2026 11:15	502.6	480	482.5	480	105,178.00
17.09.2026 11:45	481	481	481	481	7,215.00
17.09.2026 12:15	489	480	483	484	32,275.00
17.09.2026 12:45	498	489.5	489.5	490.2	95,412.00
17.09.2026 13:15	509.4	492.5	496.4	501.1	76,051.00
17.09.2026 13:45	505	496	505	496	63,692.00
17.09.2026 14:15	503.5	493	503.5	503.5	14,983.00
17.09.2026 14:45	522.4	499.6	499.6	508.9	91,089.00
17.09.2026 15:15	509	499	509	500	19,328.00
17.09.2026 15:45	517	505.1	505.1	517	31,240.00
17.09.2026 16:15	510.2	510	510	510	3,728.00
17.09.2026 16:45	519	500	506.2	519	24,499.00
17.09.2026 17:15	510.8	500	507.2	510.8	17,678.00
17.09.2026 17:45	509.9	475.2	500.1	500.1	68,338.00
22.09.2026 09:15	500.1	500.1	500.1	500.1	0.00
22.09.2026 09:45	500.1	500.1	-99.99	-99.99	0.00
22.09.2026 10:15	510	500.1	-99.99	-99.99	0.00
22.09.2026 10:45	526	514	519	520	25,595.00
22.09.2026 11:15	518.2	500.1	518.2	500.1	52,230.00
22.09.2026 11:45	500	482.1	500	490	8,039.00
22.09.2026 12:15	490	490	490	490	0.00
22.09.2026 12:45	490	490	490	490	0.00
22.09.2026 13:15	499.6	499.6	499.6	499.6	549.00
22.09.2026 13:45	501	497.5	499.6	497.5	24,085.00
22.09.2026 14:15	522	491.3	491.3	512.5	57,689.00
22.09.2026 14:45	512.5	512.5	512.5	512.5	0.00
22.09.2026 15:15	510	510	510	510	4,936.00
22.09.2026 15:45	509.9	509.8	509.8	509.8	29,618.00
22.09.2026 16:15	510	502.1	502.1	510	20,238.00
22.09.2026 16:45	510	510	510	510	7,063.00
22.09.2026 17:15	511	505	511	511	613.00
22.09.2026 17:45	507.2	501	507.2	507.2	7,952.00
23.09.2026 09:15	507.2	507.2	507.2	507.2	0.00
23.09.2026 09:45	507.2	507.2	-99.99	-99.99	0.00
23.09.2026 10:15	507.2	507.2	507.2	507.2	740.00
23.09.2026 10:45	507.2	507.2	507.2	507.2	5,224.00
23.09.2026 11:15	507.2	507.2	507.2	507.2	0.00
23.09.2026 11:45	498	490	495	490	8,308.00
23.09.2026 12:15	489.2	489.2	489.2	489.2	2,357.00
23.09.2026 12:45	494.3	489.2	489.2	494.3	2,144.00
23.09.2026 13:15	500	498	498	500	5,713.00
23.09.2026 13:45	490	490	490	490	15,601.00
23.09.2026 14:15	513.7	499.8	499.8	513.7	804.00
23.09.2026 14:45	513.7	513.7	513.7	513.7	0.00
23.09.2026 15:15	513.7	513.7	513.7	513.7	0.00
23.09.2026 15:45	513.7	513.7	513.7	513.7	0.00
23.09.2026 16:15	513.7	513.7	513.7	513.7	0.00
23.09.2026 16:45	499.9	484.3	484.3	499.9	2,269.00
23.09.2026 17:15	499.9	499.9	-99.99	-99.99	0.00
23.09.2026 17:45	499.9	482	490.4	490.4	9,881.00
24.09.2026 09:15	490.4	490.4	490.4	490.4	0.00
24.09.2026 09:45	490.4	490.4	-99.99	-99.99	0.00
24.09.2026 10:15	519.9	445	-99.99	-99.99	0.00
24.09.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
24.09.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
24.09.2026 11:45	470.3	470.1	470.1	470.3	5,730.00
24.09.2026 12:15	478	470.2	470.3	478	14,790.00
24.09.2026 12:45	478	478	478	478	0.00
24.09.2026 13:15	478	478	478	478	0.00
24.09.2026 13:45	478	478	478	478	0.00
24.09.2026 14:15	470.1	470.1	470.1	470.1	4.00
24.09.2026 14:45	470.1	470.1	470.1	470.1	1,128.00
24.09.2026 15:15	480	477	477.9	477	19,071.00
24.09.2026 15:45	471	471	471	471	4,710.00
24.09.2026 16:15	471	471	471	471	0.00
24.09.2026 16:45	473.8	471	471	473.8	24,160.00
24.09.2026 17:15	473.8	463.1	466	473.8	6,853.00
24.09.2026 17:45	463.1	463	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.09.2025	692.00	627.50	641.00	680.50	246,751.00
29.09.2025	710.00	667.50	680.50	692.30	62,006.00
30.09.2025	720.00	685.00	692.30	688.90	60,847.00
05.10.2025	690.00	615.00	688.90	624.90	104,926.00
08.10.2025	648.00	604.00	648.00	611.10	55,196.00
09.10.2025	621.00	565.00	621.00	573.00	100,552.00
12.10.2025	600.00	548.20	573.00	560.90	33,163.00
15.10.2025	576.00	540.00	540.00	546.70	30,423.00
16.10.2025	533.60	471.30	530.00	473.40	199,565.00
19.10.2025	494.00	448.00	473.40	454.30	128,587.00
20.10.2025	455.00	418.40	449.00	445.00	89,592.00
21.10.2025	485.00	425.00	430.00	471.70	172,229.00
22.10.2025	483.00	430.00	483.00	435.70	106,192.00
23.10.2025	465.00	440.00	465.00	443.20	149,262.00
26.10.2025	440.00	420.00	438.90	420.10	80,484.00
27.10.2025	435.80	403.00	420.10	404.20	41,697.00
28.10.2025	422.00	405.00	405.00	411.90	37,842.00
29.10.2025	434.90	411.90	411.90	423.90	68,649.00
30.10.2025	463.00	425.00	423.90	440.60	62,653.00
02.11.2025	440.50	418.00	440.60	427.70	12,925.00
03.11.2025	430.00	360.00	427.70	370.60	99,531.00
04.11.2025	370.00	335.00	370.00	348.40	154,281.00
05.11.2025	356.90	320.00	336.00	331.00	104,708.00
06.11.2025	378.00	349.00	349.00	350.10	113,804.00
09.11.2025	394.90	364.90	350.10	385.40	74,260.00
10.11.2025	408.60	389.70	385.40	401.40	47,539.00
11.11.2025	409.00	395.10	401.20	399.60	48,959.00
12.11.2025	400.00	382.20	399.60	392.90	34,677.00
13.11.2025	409.90	379.80	409.90	385.80	13,916.00
16.11.2025	385.00	366.30	385.80	374.80	15,024.00
17.11.2025	384.50	368.00	374.80	370.50	4,673.00
18.11.2025	398.70	366.00	370.50	381.00	74,635.00
19.11.2025	401.90	380.10	401.90	392.70	16,284.00
20.11.2025	400.00	376.20	392.70	391.50	27,159.00
23.11.2025	391.50	391.50	391.50	391.50	1,592.00
24.11.2025	413.60	375.30	391.50	405.00	146,497.00
25.11.2025	413.10	375.40	405.00	379.70	78,642.00
26.11.2025	410.00	381.10	410.00	392.10	26,832.00
27.11.2025	406.00	381.70	406.00	403.90	11,259.00
30.11.2025	416.00	410.00	403.90	411.00	3,038.00
01.12.2025	527.00	430.00	430.00	505.70	321,885.00
02.12.2025	524.00	485.10	505.00	514.60	104,157.00
03.12.2025	580.00	526.00	526.00	576.10	228,170.00
04.12.2025	591.00	534.20	590.00	587.50	100,376.00
07.12.2025	649.50	587.50	587.50	628.70	132,968.00
08.12.2025	649.10	571.00	628.70	596.10	66,050.00
09.12.2025	596.10	551.10	596.10	561.80	40,112.00
10.12.2025	576.50	535.00	561.80	543.80	13,426.00
11.12.2025	566.20	550.00	550.00	565.30	18,411.00
14.12.2025	622.00	578.00	565.30	615.10	69,636.00
15.12.2025	664.00	581.00	664.00	600.90	48,255.00
16.12.2025	614.10	580.00	580.00	606.20	25,529.00
17.12.2025	615.00	587.40	606.20	605.50	12,027.00
18.12.2025	600.00	572.30	600.00	592.80	8,201.00
21.12.2025	631.30	572.20	592.80	592.70	7,865.00
22.12.2025	592.70	575.00	592.00	588.90	9,479.00
23.12.2025	592.50	550.00	575.00	575.20	48,668.00
24.12.2025	575.10	510.00	575.20	558.30	20,862.00
25.12.2025	569.30	530.00	558.30	557.10	7,078.00
28.12.2025	558.00	525.00	558.00	545.40	8,308.00
29.12.2025	545.10	523.20	545.40	530.30	17,896.00
30.12.2025	728.70	565.00	565.00	681.00	409,897.00
31.12.2025	766.50	678.00	678.00	736.00	271,358.00
01.01.2026	749.90	675.00	736.00	734.90	112,129.00
05.01.2026	858.00	734.30	734.90	833.60	156,728.00
06.01.2026	969.90	833.60	833.60	945.50	275,522.00
07.01.2026	1,000.00	921.10	945.50	949.10	222,312.00
08.01.2026	1,049.00	922.50	949.10	1,026.00	126,258.00
09.01.2026	1,187.00	1,030.00	1,039.00	1,150.00	107,748.00
12.01.2026	1,400.00	1,200.00	1,266.00	1,367.00	364,173.00
13.01.2026	1,486.00	1,296.00	1,400.00	1,389.00	258,086.00
14.01.2026	1,470.00	1,140.00	1,450.00	1,186.00	449,817.00
15.01.2026	1,234.00	1,077.00	1,200.00	1,127.00	131,496.00
16.01.2026	1,110.00	1,027.00	1,076.00	1,071.00	114,382.00
19.01.2026	1,276.00	1,050.00	1,050.00	1,250.00	295,638.00
20.01.2026	1,380.00	1,173.00	1,320.00	1,342.00	247,050.00
21.01.2026	1,423.00	1,360.00	1,380.00	1,386.00	166,865.00
22.01.2026	1,386.00	1,300.00	1,386.00	1,331.00	94,017.00
23.01.2026	1,404.00	1,351.00	1,331.00	1,373.00	33,574.00
26.01.2026	1,373.00	1,300.00	1,373.00	1,348.00	36,990.00
27.01.2026	1,448.00	1,373.00	1,373.00	1,424.00	138,662.00
28.01.2026	1,500.00	1,424.00	1,424.00	1,500.00	225,164.00
29.01.2026	1,600.00	1,431.00	1,555.00	1,435.00	149,483.00
30.01.2026	1,435.00	1,265.00	1,435.00	1,311.00	91,509.00
02.02.2026	1,311.00	1,160.00	1,311.00	1,292.00	120,244.00
03.02.2026	1,400.00	1,155.00	1,292.00	1,210.00	88,331.00
04.02.2026	1,210.00	1,070.00	1,210.00	1,074.00	107,948.00
05.02.2026	1,094.00	895.00	1,074.00	921.00	256,187.00
06.02.2026	985.50	880.00	949.00	969.70	106,478.00
09.02.2026	1,069.00	872.70	990.00	941.80	125,324.00
10.02.2026	955.00	835.00	950.00	884.00	170,611.00
11.02.2026	910.00	865.00	868.80	871.90	76,619.00
12.02.2026	895.00	771.00	895.00	776.90	284,289.00
13.02.2026	844.90	753.00	764.50	833.00	46,790.00
16.02.2026	866.80	801.40	849.90	830.40	111,161.00
17.02.2026	859.90	740.00	833.00	751.30	104,496.00
18.02.2026	833.30	735.00	735.00	825.70	97,140.00
19.02.2026	930.00	848.00	848.00	907.20	86,767.00
20.02.2026	944.90	884.00	907.20	899.10	37,579.00
23.02.2026	899.00	860.00	899.00	883.60	13,686.00
24.02.2026	940.00	850.00	859.00	900.40	63,252.00
25.02.2026	949.00	900.10	900.40	938.60	112,568.00
26.02.2026	1,042.00	881.00	940.00	1,021.00	98,217.00
27.02.2026	1,067.00	957.20	1,067.00	981.80	28,253.00
02.03.2026	1,110.00	1,035.00	1,049.00	1,040.00	87,216.00
04.03.2026	1,130.00	1,070.00	1,090.00	1,083.00	79,613.00
05.03.2026	1,149.00	1,082.00	1,149.00	1,125.00	57,517.00
06.03.2026	1,170.00	1,093.00	1,093.00	1,157.00	23,577.00
09.03.2026	1,187.00	1,050.00	1,157.00	1,090.00	46,564.00
10.03.2026	1,160.00	952.00	1,090.00	970.00	75,471.00
11.03.2026	1,030.00	903.00	970.00	936.10	27,282.00
12.03.2026	989.90	929.90	988.80	930.00	28,024.00
13.03.2026	978.90	896.00	930.00	939.80	18,681.00
16.03.2026	1,036.00	978.00	992.30	1,003.00	44,876.00
17.03.2026	1,149.00	1,004.00	1,033.00	1,065.00	107,839.00
18.03.2026	1,149.00	1,050.00	1,120.00	1,060.00	34,254.00
19.03.2026	1,120.00	1,008.00	1,060.00	1,019.00	35,998.00
20.03.2026	1,061.00	961.10	1,050.00	1,061.00	105,311.00
23.03.2026	1,055.00	977.00	991.00	992.80	35,689.00
24.03.2026	992.80	871.00	992.80	884.00	114,461.00
25.03.2026	939.00	820.00	899.00	872.10	35,629.00
26.03.2026	938.00	849.90	872.10	876.60	11,207.00
27.03.2026	926.00	846.10	860.00	861.10	6,634.00
30.03.2026	863.00	750.00	861.10	813.60	28,826.00
31.03.2026	863.90	777.00	813.60	840.30	31,922.00
03.04.2026	939.90	850.20	870.00	901.30	7,804.00
06.04.2026	940.90	901.30	901.30	915.40	7,550.00
09.04.2026	939.90	817.00	915.40	910.70	31,029.00
10.04.2026	950.00	870.90	910.70	914.10	14,927.00
13.04.2026	914.00	840.10	914.10	870.20	6,449.00
14.04.2026	866.60	800.00	870.20	809.10	33,522.00
15.04.2026	850.00	805.00	809.10	822.60	11,327.00
16.04.2026	840.00	800.00	822.60	816.60	25,398.00
17.04.2026	838.00	800.10	800.10	824.00	3,767.00
20.04.2026	824.00	744.80	824.00	798.80	15,604.00
23.04.2026	950.00	809.00	830.00	900.20	45,540.00
24.04.2026	963.40	886.00	919.90	915.30	48,552.00
27.04.2026	950.00	870.00	950.00	903.90	16,099.00
28.04.2026	903.90	812.00	903.90	864.80	14,110.00
29.04.2026	965.00	855.00	864.80	919.10	28,296.00
30.04.2026	1,099.00	999.00	999.00	1,050.00	538,595.00
01.05.2026	1,170.00	1,072.00	1,098.00	1,133.00	341,288.00
04.05.2026	1,267.00	1,140.00	1,267.00	1,191.00	644,494.00
05.05.2026	1,266.00	1,204.00	1,230.00	1,228.00	228,192.00
06.05.2026	1,228.00	960.00	1,228.00	1,047.00	488,006.00
07.05.2026	1,079.00	927.00	1,055.00	959.80	131,050.00
08.05.2026	985.00	890.00	968.00	949.50	88,860.00
11.05.2026	974.90	860.00	949.50	885.10	112,355.00
12.05.2026	934.40	865.20	880.00	900.90	107,698.00
13.05.2026	917.50	820.00	917.50	838.20	95,220.00
14.05.2026	838.20	800.80	838.20	800.90	95,746.00
15.05.2026	800.00	759.00	800.00	765.20	48,039.00
18.05.2026	846.40	765.20	765.20	841.00	75,968.00
19.05.2026	869.90	820.10	841.00	829.50	46,873.00
20.05.2026	829.50	783.00	829.50	810.50	20,618.00
25.05.2026	810.50	766.00	810.50	780.60	55,858.00
26.05.2026	829.50	780.60	780.60	797.50	27,526.00
27.05.2026	820.10	780.00	797.50	786.00	41,223.00
28.05.2026	814.80	786.00	786.00	794.00	33,732.00
29.05.2026	822.00	794.00	794.00	808.80	18,090.00
01.06.2026	808.80	753.00	808.80	763.70	29,767.00
02.06.2026	840.00	788.00	808.60	823.40	158,183.00
03.06.2026	825.00	794.30	823.40	803.50	12,380.00
04.06.2026	790.00	707.00	803.50	710.90	72,654.00
05.06.2026	711.80	675.00	700.10	692.60	27,212.00
08.06.2026	700.00	620.00	692.60	644.10	90,362.00
09.06.2026	644.10	610.00	644.10	626.50	51,970.00
10.06.2026	603.00	576.00	603.00	577.60	26,429.00
11.06.2026	644.60	571.00	577.60	635.10	97,222.00
12.06.2026	860.00	655.00	655.00	790.90	93,411.00
15.06.2026	815.00	750.90	806.00	778.40	61,228.00
16.06.2026	778.40	740.00	778.40	777.50	19,435.00
17.06.2026	770.00	700.00	777.50	716.90	14,947.00
18.06.2026	740.00	660.00	680.00	736.00	64,655.00
19.06.2026	731.00	700.00	736.00	706.50	7,284.00
22.06.2026	706.30	666.00	706.50	671.30	17,231.00
23.06.2026	705.00	671.30	671.30	680.90	28,463.00
24.06.2026	700.00	645.00	700.00	670.30	20,754.00
25.06.2026	732.00	659.00	670.30	667.80	46,422.00
26.06.2026	669.00	667.80	667.80	668.80	3,267.00
29.06.2026	668.80	636.10	668.80	649.90	25,234.00
30.06.2026	688.70	646.00	650.00	660.10	28,653.00
01.07.2026	679.90	658.90	660.10	663.40	13,047.00
02.07.2026	694.60	615.00	663.40	646.00	12,185.00
03.07.2026	650.00	630.00	646.00	642.90	1,302.00
06.07.2026	643.00	628.00	642.90	631.30	9,062.00
07.07.2026	636.90	615.00	631.30	621.50	5,262.00
08.07.2026	628.00	615.80	621.50	624.00	4,780.00
09.07.2026	631.00	616.00	624.00	624.30	17,557.00
10.07.2026	625.70	600.00	624.30	602.30	19,728.00
13.07.2026	602.30	585.00	602.30	589.40	21,679.00
14.07.2026	590.20	560.10	589.40	582.40	6,854.00
15.07.2026	580.00	538.00	582.40	577.80	16,330.00
16.07.2026	759.00	670.00	693.30	735.40	269,128.00
17.07.2026	758.90	698.00	735.90	721.00	66,876.00
20.07.2026	740.00	655.70	721.00	708.70	114,134.00
21.07.2026	790.00	708.70	708.70	763.80	118,450.00
22.07.2026	782.50	724.60	782.50	727.70	56,255.00
24.07.2026	750.10	690.80	727.70	740.90	13,217.00
27.07.2026	740.90	685.00	740.90	723.40	40,616.00
28.07.2026	700.00	660.00	700.00	667.90	48,117.00
29.07.2026	681.40	626.00	667.90	652.20	20,594.00
30.07.2026	650.00	606.10	650.00	615.40	27,988.00
31.07.2026	639.80	615.40	639.80	633.60	6,919.00
03.08.2026	639.30	628.00	633.60	630.20	6,643.00
04.08.2026	633.60	619.00	633.60	627.70	18,003.00
05.08.2026	632.90	606.00	627.70	616.50	5,753.00
06.08.2026	619.90	595.00	616.50	619.20	830.00
07.08.2026	0.00	0.00	619.20	619.20	0.00
10.08.2026	615.00	588.00	619.20	593.80	11,530.00
11.08.2026	593.80	555.00	593.80	562.80	34,430.00
12.08.2026	562.80	510.30	562.80	535.90	43,692.00
13.08.2026	535.90	505.60	535.90	511.60	13,394.00
14.08.2026	574.00	509.90	511.00	569.50	27,302.00
17.08.2026	600.00	531.90	570.00	545.80	29,579.00
18.08.2026	580.00	524.00	545.80	546.50	12,381.00
19.08.2026	546.50	503.00	546.50	509.50	27,209.00
20.08.2026	529.00	483.60	503.00	490.80	22,150.00
21.08.2026	480.00	453.00	490.80	479.90	7,018.00
24.08.2026	479.90	450.00	479.90	468.00	12,044.00
25.08.2026	450.20	425.00	468.00	442.70	27,600.00
26.08.2026	449.50	429.80	445.00	432.70	17,429.00
27.08.2026	463.00	445.00	450.00	448.90	12,478.00
28.08.2026	467.00	448.90	448.90	464.10	431.00
31.08.2026	471.40	451.30	467.40	467.10	16,532.00
01.09.2026	480.00	441.00	475.00	446.20	62,082.00
02.09.2026	464.90	439.90	446.20	451.90	39,967.00
03.09.2026	456.80	433.10	454.00	443.30	42,229.00
04.09.2026	456.90	433.00	456.90	434.20	18,002.00
07.09.2026	610.00	503.00	509.00	525.40	467,564.00
08.09.2026	556.60	514.90	550.00	539.90	243,716.00
09.09.2026	554.80	520.00	539.90	526.70	72,449.00
10.09.2026	540.00	496.50	526.70	522.50	55,343.00
14.09.2026	525.00	502.50	525.00	507.90	20,805.00
15.09.2026	508.00	477.60	508.00	479.50	45,106.00
16.09.2026	499.90	446.00	499.90	449.50	45,519.00
17.09.2026	522.40	470.00	477.00	500.10	279,581.00
22.09.2026	526.00	482.10	500.10	507.20	62,213.00
23.09.2026	513.70	484.30	507.20	490.40	20,112.00
24.09.2026	497.00	463.10	497.00	470.40	22,652.00

צרו איתנו קשר *5988