גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > סוגת > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 28.08.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית סוגת

SUGAT

מניה 1233014 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
02:49	1796	1796	1796	1796	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.08.2026 09:15	1870	1870	1870	1870	0.00
24.08.2026 09:45	1870	1870	-99.99	-99.99	0.00
24.08.2026 10:15	1870	1869	1870	1869	2,055.00
24.08.2026 10:45	1861	1861	1861	1861	26,054.00
24.08.2026 11:15	1843	1843	1843	1843	4,699.00
24.08.2026 11:45	1843	1843	1843	1843	0.00
24.08.2026 12:15	1843	1843	1843	1843	0.00
24.08.2026 12:45	1843	1843	1843	1843	0.00
24.08.2026 13:15	1843	1843	1843	1843	0.00
24.08.2026 13:45	1843	1839	1843	1839	28,233.00
24.08.2026 14:15	1839	1839	1839	1839	0.00
24.08.2026 14:45	1839	1822	1839	1822	26,984.00
24.08.2026 15:15	1800	1700	1800	1789	12,177.00
24.08.2026 15:45	1789	1789	1789	1789	0.00
24.08.2026 16:15	1789	1789	1789	1789	0.00
24.08.2026 16:45	1844	1844	1844	1844	1,290.00
24.08.2026 17:15	1844	1844	1844	1844	0.00
24.08.2026 17:45	1784	1750	1784	1784	43,154.00
25.08.2026 09:15	1784	1784	1784	1784	0.00
25.08.2026 09:45	1784	1784	-99.99	-99.99	0.00
25.08.2026 10:15	1784	1765	1784	1765	12,144.00
25.08.2026 10:45	1765	1765	1765	1765	0.00
25.08.2026 11:15	1770	1726	1770	1726	31,463.00
25.08.2026 11:45	1761	1744	1744	1761	9,029.00
25.08.2026 12:15	1761	1761	1761	1761	100,711.00
25.08.2026 12:45	1761	1761	1761	1761	0.00
25.08.2026 13:15	1761	1761	1761	1761	12,696.00
25.08.2026 13:45	1784	1764	1784	1772	399,065.00
25.08.2026 14:15	1784	1784	1784	1784	524,710.00
25.08.2026 14:45	1781	1780	1781	1780	8,011.00
25.08.2026 15:15	1769	1768	1769	1768	29,268.00
25.08.2026 15:45	1768	1768	1768	1768	0.00
25.08.2026 16:15	1768	1768	1768	1768	0.00
25.08.2026 16:45	1768	1768	1768	1768	0.00
25.08.2026 17:15	1769	1769	1769	1769	760.00
25.08.2026 17:45	1801	1787	1787	1787	20,282.00
26.08.2026 09:15	1787	1787	1787	1787	0.00
26.08.2026 09:45	1787	1787	-99.99	-99.99	0.00
26.08.2026 10:15	1787	1787	-99.99	-99.99	0.00
26.08.2026 10:45	1787	1787	1787	1787	9,989.00
26.08.2026 11:15	1787	1787	1787	1787	0.00
26.08.2026 11:45	1787	1787	1787	1787	0.00
26.08.2026 12:15	1787	1787	1787	1787	0.00
26.08.2026 12:45	1777	1777	1777	1777	159.00
26.08.2026 13:15	1777	1777	1777	1777	0.00
26.08.2026 13:45	1798	1798	1798	1798	1,006.00
26.08.2026 14:15	1798	1798	1798	1798	0.00
26.08.2026 14:45	1798	1798	1798	1798	0.00
26.08.2026 15:15	1799	1783	1799	1783	14,298.00
26.08.2026 15:45	1815	1815	1815	1815	925.00
26.08.2026 16:15	1817	1808	1817	1812	43,054.00
26.08.2026 16:45	1799	1776	1799	1776	1,788.00
26.08.2026 17:15	1798	1798	1798	1798	8,216.00
26.08.2026 17:45	1798	1791	1791	1791	25,951.00
27.08.2026 09:15	1791	1791	1791	1791	0.00
27.08.2026 09:45	1791	1791	-99.99	-99.99	0.00
27.08.2026 10:15	1791	1791	1791	1791	35.00
27.08.2026 10:45	1791	1791	1791	1791	23,999.00
27.08.2026 11:15	1791	1791	1791	1791	34,548.00
27.08.2026 11:45	1802	1802	1802	1802	792.00
27.08.2026 12:15	1803	1803	1803	1803	4,507.00
27.08.2026 12:45	1803	1803	1803	1803	0.00
27.08.2026 13:15	1806	1806	1806	1806	13,942.00
27.08.2026 13:45	1806	1806	1806	1806	0.00
27.08.2026 14:15	1806	1806	1806	1806	0.00
27.08.2026 14:45	1806	1806	1806	1806	0.00
27.08.2026 15:15	1806	1806	1806	1806	0.00
27.08.2026 15:45	1815	1815	1815	1815	762.00
27.08.2026 16:15	1815	1815	1815	1815	0.00
27.08.2026 16:45	1815	1815	1815	1815	0.00
27.08.2026 17:15	1807	1807	1807	1807	1,807.00
27.08.2026 17:45	1805	1791	1796	1796	11,781.00
28.08.2026 09:15	1796	1796	1796	1796	0.00
28.08.2026 09:45	1796	1796	-99.99	-99.99	0.00
28.08.2026 10:15	1796	1796	1796	1796	125.00
28.08.2026 10:45	1796	1796	1796	1796	0.00
28.08.2026 11:15	1796	1796	1796	1796	0.00
28.08.2026 11:45	1808	1808	1808	1808	27,120.00
28.08.2026 12:15	1808	1808	1808	1808	0.00
28.08.2026 12:45	1808	1808	1808	1808	0.00
28.08.2026 13:15	1802	1802	1802	1802	3,604.00
28.08.2026 13:45	1837	1802	1802	1810	10,201.00
28.08.2026 14:15	1810	1810	1810	1810	0.00
28.08.2026 14:45	1810	1810	1810	1810	0.00
28.08.2026 15:15	1810	1810	1810	1810	0.00
28.08.2026 15:45	1810	1810	1810	1810	0.00
28.08.2026 16:15	1810	1810	1810	1810	0.00
28.08.2026 16:45	1810	1810	1810	1810	0.00
28.08.2026 17:15	1810	1810	1810	1810	0.00
28.08.2026 17:45	1810	1810	1810	1810	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025	2,174.43	2,021.39	2,148.44	2,025.24	241,635.00
09.12.2025	2,116.68	1,925.13	2,116.68	1,995.40	51,047.00
10.12.2025	2,026.20	1,973.26	1,995.40	1,980.96	65,860.00
11.12.2025	1,991.55	1,920.32	1,991.55	1,928.98	26,815.00
14.12.2025	1,991.55	1,925.13	1,965.56	1,984.81	30,508.00
15.12.2025	1,990.58	1,935.72	1,984.81	1,980.96	19,415.00
16.12.2025	2,003.10	1,983.85	1,991.55	2,000.21	12,149.00
17.12.2025	2,002.13	1,988.66	2,000.21	1,990.58	11,241.00
18.12.2025	2,005.98	1,969.41	2,002.13	2,003.10	23,524.00
21.12.2025	2,015.61	2,003.10	2,003.10	2,004.06	616.00
22.12.2025	2,011.76	1,972.29	2,004.06	1,992.51	2,721.00
23.12.2025	2,011.76	1,980.96	2,011.76	2,002.13	221,055.00
24.12.2025	2,020.42	1,970.37	2,020.42	1,993.47	5,818.00
25.12.2025	1,971.33	1,954.01	1,993.47	1,962.67	4,377.00
28.12.2025	1,976.15	1,925.13	1,925.13	1,976.15	7,405.00
29.12.2025	1,977.11	1,925.13	1,976.15	1,977.11	12,315.00
30.12.2025	1,981.92	1,954.97	1,977.11	1,976.15	377.00
31.12.2025	1,971.33	1,954.01	1,976.15	1,957.86	4,732.00
01.01.2026	2,007.91	1,937.64	1,957.86	1,998.28	8,731.00
05.01.2026	2,147.48	2,031.01	1,998.28	2,117.64	123,195.00
06.01.2026	2,174.43	2,120.53	2,138.82	2,159.99	209,602.00
07.01.2026	2,179.25	1,954.01	2,179.25	2,119.57	415,703.00
08.01.2026	2,127.27	2,080.10	2,119.57	2,095.50	9,736.00
09.01.2026	2,090.69	2,050.26	2,050.26	2,079.14	14,859.00
12.01.2026	2,093.58	2,078.18	2,079.14	2,081.06	1,800.00
13.01.2026	2,088.77	2,041.60	2,088.77	2,041.60	6,796.00
14.01.2026	2,085.88	2,032.94	2,085.88	2,034.86	3,866.00
15.01.2026	2,064.70	2,016.57	2,034.86	2,047.37	13,220.00
16.01.2026	2,057.00	2,042.56	2,047.37	2,055.08	1,534.00
19.01.2026	2,055.08	2,029.09	2,055.08	2,031.01	6,718.00
20.01.2026	2,019.46	2,002.13	2,031.01	2,002.13	31,049.00
21.01.2026	2,021.39	1,980.96	2,002.13	1,991.55	13,043.00
22.01.2026	1,987.70	1,846.20	1,991.55	1,972.29	9,356.00
23.01.2026	1,969.41	1,968.44	1,968.44	1,968.44	0.00
26.01.2026	1,955.93	1,921.28	1,968.44	1,923.20	0.00
27.01.2026	1,926.09	1,888.55	1,923.20	1,901.07	8,616.00
28.01.2026	1,915.50	1,891.44	1,901.07	1,891.44	4,703.00
29.01.2026	1,973.26	1,927.05	1,944.38	1,970.37	94,189.00
30.01.2026	1,977.11	1,965.56	1,970.37	1,969.41	15,306.00
02.02.2026	1,969.41	1,955.93	1,969.41	1,965.56	2,731.00
03.02.2026	1,978.07	1,925.13	1,925.13	1,947.27	1,972.00
04.02.2026	1,962.67	1,958.82	1,962.67	1,960.74	5,170.00
05.02.2026	1,954.01	1,953.04	1,960.74	1,954.01	5,419.00
06.02.2026	1,948.23	1,941.49	1,954.01	1,945.34	2,200.00
09.02.2026	1,948.23	1,940.53	1,945.34	1,946.31	784.00
10.02.2026	1,999.25	1,972.29	1,987.70	1,999.25	5,004.00
11.02.2026	2,025.24	1,999.25	1,999.25	2,010.80	3,058.00
12.02.2026	2,014.65	2,002.13	2,010.80	2,005.02	3,860.00
13.02.2026	2,034.86	1,983.85	2,034.86	1,992.51	567.00
16.02.2026	2,021.39	1,992.51	1,992.51	2,020.42	2,727.00
17.02.2026	2,059.89	2,020.42	2,020.42	2,054.11	0.00
18.02.2026	2,136.89	2,056.04	2,054.11	2,117.64	14,964.00
19.02.2026	2,136.89	2,117.64	2,120.53	2,119.57	4,666.00
20.02.2026	2,201.39	2,136.89	2,136.89	2,181.17	22,650.00
23.02.2026	2,212.94	2,181.17	2,181.17	2,187.91	8,766.00
24.02.2026	2,193.68	2,175.40	2,187.91	2,175.40	6,912.00
25.02.2026	2,175.40	2,159.03	2,175.40	2,159.03	2,083.00
26.02.2026	2,154.22	2,154.22	2,159.03	2,154.22	5,000.00
27.02.2026	2,200.42	2,185.02	2,154.22	2,185.02	22,481.00
02.03.2026	2,328.44	2,213.90	2,228.34	2,213.90	17,559.00
04.03.2026	2,213.90	2,163.85	2,213.90	2,168.66	3,981.00
05.03.2026	2,190.80	2,160.96	2,168.66	2,175.40	8,008.00
06.03.2026	2,190.80	2,189.83	2,190.80	2,189.83	531.00
09.03.2026	2,189.83	2,156.14	2,189.83	2,175.40	7,555.00
10.03.2026	2,189.83	2,189.83	2,175.40	2,189.83	1,451.00
11.03.2026	2,185.02	2,175.40	2,189.83	2,176.36	2,462.00
12.03.2026	2,180.21	2,160.96	2,176.36	2,168.66	1,099.00
13.03.2026	2,180.21	2,170.58	2,168.66	2,171.55	889.00
16.03.2026	2,172.51	2,153.26	2,171.55	2,171.55	150,727.00
17.03.2026	2,183.10	2,158.07	2,171.55	2,158.07	253.00
18.03.2026	2,288.02	2,138.82	2,158.07	2,165.77	8,978.00
19.03.2026	2,230.26	2,164.81	2,165.77	2,213.90	86,774.00
20.03.2026	2,258.18	2,241.81	2,241.81	2,256.25	1,127.00
23.03.2026	2,256.25	2,189.83	2,256.25	2,238.93	8,666.00
24.03.2026	2,258.18	2,238.93	2,238.93	2,238.93	148,694.00
25.03.2026	2,238.93	2,232.19	2,238.93	2,237.00	295.00
26.03.2026	2,255.00	2,227.00	2,237.00	2,245.00	517.00
27.03.2026	2,216.00	2,215.00	2,245.00	2,215.00	1,503.00
30.03.2026	2,225.00	2,168.00	2,215.00	2,168.00	14,573.00
31.03.2026	2,170.00	2,139.00	2,168.00	2,164.00	3,650.00
03.04.2026	2,200.00	2,164.00	2,164.00	2,179.00	901.00
06.04.2026	2,200.00	2,194.00	2,200.00	2,200.00	2,372.00
09.04.2026	2,258.00	2,179.00	2,258.00	2,205.00	4,410.00
10.04.2026	2,210.00	2,192.00	2,205.00	2,205.00	1,028.00
13.04.2026	2,205.00	2,147.00	2,180.00	2,182.00	3,461.00
14.04.2026	2,220.00	2,189.00	2,182.00	2,200.00	1,400.00
15.04.2026	2,218.00	2,135.00	2,200.00	2,174.00	4,126.00
16.04.2026	2,174.00	2,157.00	2,174.00	2,170.00	5,855.00
17.04.2026	2,202.00	2,156.00	2,170.00	2,186.00	7,300.00
20.04.2026	2,220.00	2,172.00	2,219.00	2,210.00	3,920.00
23.04.2026	2,243.00	2,210.00	2,210.00	2,228.00	2,701.00
24.04.2026	2,261.00	2,206.00	2,228.00	2,243.00	2,405.00
27.04.2026	2,243.00	2,235.00	2,243.00	2,238.00	1,202.00
28.04.2026	2,243.00	2,238.00	2,238.00	2,243.00	2,574.00
29.04.2026	2,255.00	2,240.00	2,243.00	2,243.00	246.00
30.04.2026	2,243.00	2,134.00	2,243.00	2,151.00	26,827.00
01.05.2026	2,289.00	2,128.00	2,289.00	2,155.00	25,728.00
04.05.2026	2,160.00	2,110.00	2,155.00	2,134.00	56,755.00
05.05.2026	2,133.00	2,114.00	2,120.00	2,114.00	46,905.00
06.05.2026	2,142.00	2,115.00	2,114.00	2,121.00	9,643.00
07.05.2026	2,229.00	2,121.00	2,121.00	2,229.00	393,479.00
08.05.2026	2,229.00	2,200.00	2,229.00	2,209.00	4,027.00
11.05.2026	2,231.00	2,114.00	2,209.00	2,157.00	12,524.00
12.05.2026	2,222.00	2,125.00	2,157.00	2,177.00	9,501.00
13.05.2026	2,180.00	2,158.00	2,177.00	2,164.00	2,836.00
14.05.2026	2,164.00	2,100.00	2,164.00	2,127.00	4,954.00
15.05.2026	2,121.00	2,100.00	2,127.00	2,114.00	2,923.00
18.05.2026	2,130.00	2,063.00	2,114.00	2,105.00	10,217.00
19.05.2026	2,129.00	2,081.00	2,105.00	2,102.00	5,677.00
20.05.2026	2,150.00	2,102.00	2,102.00	2,113.00	3,773.00
25.05.2026	2,156.00	2,113.00	2,113.00	2,150.00	20,477.00
26.05.2026	2,165.00	2,126.00	2,150.00	2,152.00	8,192.00
27.05.2026	2,200.00	2,141.00	2,152.00	2,144.00	4,331.00
28.05.2026	2,199.00	2,144.00	2,144.00	2,171.00	126,390.00
29.05.2026	2,176.00	2,128.00	2,171.00	2,156.00	8,065.00
01.06.2026	2,170.00	2,090.00	2,160.00	2,099.00	112,627.00
02.06.2026	2,150.00	2,095.00	2,099.00	2,100.00	125,777.00
03.06.2026	2,101.00	2,080.00	2,100.00	2,100.00	103,961.00
04.06.2026	2,189.00	2,100.00	2,100.00	2,150.00	552,740.00
05.06.2026	2,179.00	2,137.00	2,150.00	2,166.00	9,860.00
08.06.2026	2,190.00	2,146.00	2,166.00	2,183.00	6,619.00
09.06.2026	2,170.00	2,169.00	2,183.00	2,169.00	2,745.00
10.06.2026	2,164.00	2,130.00	2,169.00	2,147.00	3,090.00
11.06.2026	2,171.00	2,147.00	2,147.00	2,151.00	312,269.00
12.06.2026	2,165.00	2,146.00	2,150.00	2,162.00	5,282.00
15.06.2026	2,162.00	2,145.00	2,162.00	2,161.00	1,019.00
16.06.2026	2,161.00	2,078.00	2,161.00	2,098.00	12,612.00
17.06.2026	2,098.00	1,988.00	2,098.00	2,015.00	189,469.00
18.06.2026	2,016.00	1,954.00	2,015.00	2,015.00	95,545.00
19.06.2026	2,032.00	2,015.00	2,015.00	2,029.00	14,917.00
22.06.2026	2,031.00	2,015.00	2,029.00	2,017.00	17,856.00
23.06.2026	2,017.00	1,959.00	2,017.00	2,000.00	16,494.00
24.06.2026	2,038.00	1,920.00	2,000.00	1,920.00	775,162.00
25.06.2026	2,000.00	1,920.00	1,920.00	1,987.00	9,451.00
26.06.2026	1,970.00	1,937.00	1,987.00	1,949.00	109,103.00
29.06.2026	2,005.00	1,950.00	1,949.00	1,962.00	96,243.00
30.06.2026	2,000.00	1,961.00	1,962.00	1,962.00	65,931.00
01.07.2026	1,988.00	1,939.00	1,962.00	1,967.00	85,703.00
02.07.2026	2,085.00	1,967.00	1,967.00	2,076.00	150,361.00
03.07.2026	2,078.00	2,070.00	2,076.00	2,072.00	2,680.00
06.07.2026	2,079.00	2,060.00	2,072.00	2,060.00	86,469.00
07.07.2026	2,060.00	1,981.00	2,060.00	1,981.00	20,215.00
08.07.2026	2,078.00	1,970.00	1,981.00	1,970.00	522,319.00
09.07.2026	1,999.00	1,983.00	1,970.00	1,993.00	6,392.00
10.07.2026	2,010.00	1,993.00	1,993.00	2,002.00	3,051.00
13.07.2026	2,043.00	1,997.00	2,002.00	2,002.00	264,961.00
14.07.2026	2,043.00	2,002.00	2,002.00	2,002.00	505,938.00
15.07.2026	2,059.00	2,014.00	2,002.00	2,050.00	4,251.00
16.07.2026	1,970.00	1,970.00	2,050.00	1,970.00	392.00
17.07.2026	2,042.00	2,017.00	1,970.00	2,021.00	3,817.00
20.07.2026	2,033.00	2,001.00	2,021.00	2,021.00	2,103.00
21.07.2026	2,063.00	2,011.00	2,021.00	2,060.00	36,918.00
22.07.2026	2,103.00	2,040.00	2,060.00	2,068.00	48,954.00
24.07.2026	2,047.00	2,037.00	2,068.00	2,039.00	3,123.00
27.07.2026	2,054.00	2,048.00	2,039.00	2,049.00	284,908.00
28.07.2026	2,068.00	2,000.00	2,049.00	2,020.00	1,000.00
29.07.2026	2,035.00	2,000.00	2,020.00	2,017.00	5,778.00
30.07.2026	2,037.00	2,007.00	2,017.00	2,033.00	17,168.00
31.07.2026	2,033.00	2,022.00	2,033.00	2,028.00	1,548.00
03.08.2026	2,042.00	1,987.00	2,028.00	2,023.00	4,887.00
04.08.2026	2,012.00	1,995.00	2,023.00	2,006.00	5,913.00
05.08.2026	2,006.00	1,995.00	2,006.00	2,000.00	8,657.00
06.08.2026	2,064.00	2,012.00	2,000.00	2,050.00	37,770.00
07.08.2026	2,098.00	2,050.00	2,050.00	2,063.00	2,371.00
10.08.2026	2,089.00	2,032.00	2,063.00	2,039.00	12,968.00
11.08.2026	2,035.00	2,018.00	2,039.00	2,028.00	2,721.00
12.08.2026	2,029.00	2,009.00	2,028.00	2,014.00	2,787.00
13.08.2026	2,028.00	2,014.00	2,014.00	2,023.00	2,943.00
14.08.2026	2,104.00	2,023.00	2,104.00	2,043.00	627.00
17.08.2026	2,054.00	2,043.00	2,043.00	2,050.00	3,277.00
18.08.2026	2,050.00	2,030.00	2,050.00	2,033.00	3,127.00
19.08.2026	2,079.00	2,000.00	2,033.00	2,045.00	16,006.00
20.08.2026	2,045.00	1,803.00	2,045.00	1,898.00	74,711.00
21.08.2026	1,888.00	1,830.00	1,898.00	1,870.00	63,569.00
24.08.2026	1,870.00	1,725.00	1,870.00	1,784.00	12,421.00
25.08.2026	1,801.00	1,726.00	1,784.00	1,787.00	103,153.00
26.08.2026	1,817.00	1,776.00	1,787.00	1,791.00	22,347.00
27.08.2026	1,815.00	1,791.00	1,791.00	1,796.00	5,292.00
28.08.2026	1,835.00	1,796.00	1,796.00	1,810.00	2,695.00

צרו איתנו קשר *5988