גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > עומר הנדסה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:29

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית עומר הנדסה

OMER CONS

מניה 1233493 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
09:53	1725	1725	1725	1725	0.00
09:56	1725	1725	1725	1725	0.00
10:05	1725	1725	1725	1725	0.00
10:11	1725	1725	1725	1725	0.00
10:17	1725	1725	1725	1725	0.00
10:26	1725	1725	1725	1725	0.00
10:35	1725	1725	1725	1725	0.00
10:53	1723	1723	1723	1723	0.00
11:02	1723	1723	1723	1723	0.00
11:08	1723	1723	1723	1723	0.00
11:17	1723	1723	1723	1723	0.00
11:23	1723	1723	1723	1723	0.00
11:29	1737	1737	1737	1737	34.00
11:35	1737	1737	1737	1737	5,176.00
11:44	1737	1737	1737	1737	0.00
11:50	1737	1737	1737	1737	0.00
11:56	1737	1737	1737	1737	0.00
12:14	1733	1733	1733	1733	0.00
12:29	1733	1733	1733	1733	0.00
12:41	1744	1744	1744	1744	523.00
12:47	1744	1744	1744	1744	0.00
12:53	1744	1744	1744	1744	0.00
12:59	1750	1750	1750	1750	4,637.00
13:05	1750	1750	1750	1750	0.00
13:11	1750	1750	1750	1750	0.00
13:17	1750	1750	1750	1750	0.00
13:23	1750	1750	1750	1750	0.00
13:29	1750	1750	1750	1750	0.00
13:38	1750	1750	1750	1750	0.00
13:56	1750	1750	1750	1750	0.00
14:08	1749	1748	1748	1749	2,500.00
14:20	1749	1749	1749	1749	0.00
14:26	1749	1749	1749	1749	0.00
14:35	1749	1749	1749	1749	0.00
14:41	1749	1749	1749	1749	0.00
14:47	1749	1749	1749	1749	0.00
14:53	1749	1749	1749	1749	0.00
15:02	1749	1749	1749	1749	0.00
15:08	1750	1750	1750	1750	3,710.00
15:14	1749	1749	1749	1749	2,098.00
15:20	1746	1746	1746	1746	523.00
15:26	1746	1746	1746	1746	0.00
15:41	1740	1740	1740	1740	0.00
15:47	1740	1740	1740	1740	4,663.00
15:53	1740	1740	1740	1740	0.00
16:02	1740	1740	1740	1740	0.00
16:17	1716	1716	1716	1716	0.00
16:23	1716	1716	1716	1716	0.00
16:29	1716	1716	1716	1716	0.00
16:35	1716	1716	1716	1716	0.00
16:41	1738	1738	1738	1738	3,284.00
16:56	1740	1739	1739	1740	5,915.00
17:02	1740	1740	1740	1740	0.00
17:26	1740	1740	1740	1740	1,827.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2026 09:15	1684	1684	1684	1684	0.00
02.07.2026 09:45	1684	1684	-99.99	-99.99	0.00
02.07.2026 10:15	1684	1681	1681	1681	504.00
02.07.2026 10:45	1684	1684	1684	1684	16.00
02.07.2026 11:15	1698	1698	1698	1698	1,765.00
02.07.2026 11:45	1698	1698	1698	1698	0.00
02.07.2026 12:15	1698	1698	1698	1698	0.00
02.07.2026 12:45	1698	1698	1698	1698	0.00
02.07.2026 13:15	1698	1698	1698	1698	0.00
02.07.2026 13:45	1698	1698	1698	1698	509.00
02.07.2026 14:15	1698	1698	1698	1698	0.00
02.07.2026 14:45	1698	1698	1698	1698	0.00
02.07.2026 15:15	1701	1701	1701	1701	4,558.00
02.07.2026 15:45	1715	1705	1708	1705	15,328.00
02.07.2026 16:15	1709	1700	1705	1700	12,497.00
02.07.2026 16:45	1700	1700	1700	1700	1,547.00
02.07.2026 17:15	1710	1705	1705	1706	11,838.00
02.07.2026 17:45	1706	1700	1706	1706	53,176.00
03.07.2026 09:15	1706	1706	1706	1706	0.00
03.07.2026 09:45	1706	1706	-99.99	-99.99	0.00
03.07.2026 10:15	1707	1706	1706	1707	1,075.00
03.07.2026 10:45	1707	1705	1707	1705	2,047.00
03.07.2026 11:15	1713	1705	1711	1710	20,842.00
03.07.2026 11:45	1712	1705	1709	1708	5,653.00
03.07.2026 12:15	1709	1709	1709	1709	1,179.00
03.07.2026 12:45	1712	1705	1708	1707	5,311.00
03.07.2026 13:15	1722	1706	1706	1706	70,258.00
03.07.2026 13:45	1799	1700	1706	1710	16,439.00
03.07.2026 14:15	1710	1710	1710	1710	5,403.00
03.07.2026 14:45	1710	1710	1710	1710	0.00
03.07.2026 15:15	1710	1710	1710	1710	0.00
03.07.2026 15:45	1710	1710	1710	1710	0.00
03.07.2026 16:15	1710	1710	1710	1710	0.00
03.07.2026 16:45	1710	1710	1710	1710	0.00
03.07.2026 17:15	1710	1710	1710	1710	0.00
03.07.2026 17:45	1710	1710	1710	1710	0.00
06.07.2026 09:15	1710	1710	1710	1710	0.00
06.07.2026 09:45	1710	1710	-99.99	-99.99	0.00
06.07.2026 10:15	1710	1710	-99.99	-99.99	0.00
06.07.2026 10:45	1705	1705	1705	1705	2,131.00
06.07.2026 11:15	1711	1706	1706	1707	5,309.00
06.07.2026 11:45	1710	1706	1706	1706	3,876.00
06.07.2026 12:15	1706	1706	1706	1706	1,160.00
06.07.2026 12:45	1718	1706	1706	1717	25,153.00
06.07.2026 13:15	1736	1706	1729	1707	48,101.00
06.07.2026 13:45	1718	1707	1710	1707	4,301.00
06.07.2026 14:15	1708	1707	1707	1708	4,285.00
06.07.2026 14:45	1724	1706	1708	1721	30,414.00
06.07.2026 15:15	1721	1706	1721	1706	21,078.00
06.07.2026 15:45	1710	1706	1710	1707	4,373.00
06.07.2026 16:15	1726	1706	1726	1706	87,936.00
06.07.2026 16:45	1726	1700	1706	1700	47,377.00
06.07.2026 17:15	1707	1702	1707	1704	9,325.00
06.07.2026 17:45	1785	1706	1706	1706	113,158.00
07.07.2026 09:15	1706	1706	1706	1706	0.00
07.07.2026 09:45	1706	1706	-99.99	-99.99	0.00
07.07.2026 10:15	1706	1700	1706	1700	6,307.00
07.07.2026 10:45	1700	1700	1700	1700	612.00
07.07.2026 11:15	1683	1682	1683	1682	9,049.00
07.07.2026 11:45	1682	1682	1682	1682	0.00
07.07.2026 12:15	1682	1682	1682	1682	0.00
07.07.2026 12:45	1677	1677	1677	1677	637.00
07.07.2026 13:15	1677	1677	1677	1677	0.00
07.07.2026 13:45	1676	1676	1676	1676	636.00
07.07.2026 14:15	1670	1670	1670	1670	584.00
07.07.2026 14:45	1670	1670	1670	1670	0.00
07.07.2026 15:15	1670	1670	1670	1670	0.00
07.07.2026 15:45	1657	1657	1657	1657	878.00
07.07.2026 16:15	1681	1669	1670	1669	119,668.00
07.07.2026 16:45	1668	1651	1668	1659	4,312.00
07.07.2026 17:15	1679	1638	1667	1675	9,552.00
07.07.2026 17:45	1681	1638	-99.99	-99.99	0.00
08.07.2026 11:15	1690	1690	1690	1690	0.00
08.07.2026 11:45	1693	1693	1693	1693	4,164.00
08.07.2026 12:15	1706	1706	1706	1706	1,040.00
08.07.2026 12:45	1706	1706	1706	1706	0.00
08.07.2026 13:15	1706	1706	1706	1706	187.00
08.07.2026 13:45	1706	1706	1706	1706	0.00
08.07.2026 14:15	1706	1706	1706	1706	0.00
08.07.2026 14:45	1706	1706	1706	1706	0.00
08.07.2026 15:15	1706	1706	1706	1706	0.00
08.07.2026 15:45	1687	1687	1687	1687	13,496.00
08.07.2026 16:15	1705	1681	1681	1705	4,143.00
08.07.2026 16:45	1728	1702	1707	1728	4,960.00
08.07.2026 17:15	1731	1685	1731	1731	1,731.00
08.07.2026 17:45	1750	1725	1725	1725	52,474.00
09.07.2026 10:15	1725	1725	-99.99	-99.99	0.00
09.07.2026 10:45	1725	1725	1725	1725	17.00
09.07.2026 11:15	1723	1723	1723	1723	637.00
09.07.2026 11:45	1737	1737	1737	1737	5,211.00
09.07.2026 12:15	1733	1733	1733	1733	519.00
09.07.2026 12:45	1744	1740	1740	1744	627.00
09.07.2026 13:15	1750	1747	1747	1750	25,077.00
09.07.2026 13:45	1750	1750	1750	1750	0.00
09.07.2026 14:15	1749	1748	1748	1749	2,500.00
09.07.2026 14:45	1749	1749	1749	1749	0.00
09.07.2026 15:15	1750	1749	1750	1749	4,759.00
09.07.2026 15:45	1749	1740	1749	1740	16,296.00
09.07.2026 16:15	1740	1719	1740	1719	6,055.00
09.07.2026 16:45	1738	1716	1716	1738	3,353.00
09.07.2026 17:15	1740	1728	1728	1740	6,485.00
09.07.2026 17:45	1750	1653	1740	1740	70,905.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.12.2025	1,212.19	1,108.71	1,108.71	1,163.90	1,092,466.00
28.12.2025	1,229.93	1,172.77	1,163.90	1,215.14	125,302.00
29.12.2025	1,222.04	1,202.33	1,202.33	1,204.30	281,064.00
30.12.2025	1,236.82	1,196.42	1,204.30	1,212.19	81,646.00
31.12.2025	1,220.07	1,192.48	1,192.48	1,207.26	44,709.00
01.01.2026	1,229.93	1,192.48	1,207.26	1,202.33	19,986.00
05.01.2026	1,323.55	1,208.24	1,222.04	1,290.04	347,168.00
06.01.2026	1,305.81	1,256.53	1,305.81	1,280.19	34,574.00
07.01.2026	1,310.74	1,246.68	1,280.19	1,293.00	54,541.00
08.01.2026	1,298.91	1,251.61	1,293.00	1,289.06	11,074.00
09.01.2026	1,320.59	1,261.46	1,320.59	1,285.11	4,723.00
12.01.2026	1,298.91	1,271.32	1,285.11	1,298.91	129,294.00
13.01.2026	1,298.91	1,236.82	1,298.91	1,289.06	1,280.00
14.01.2026	1,320.59	1,295.95	1,289.06	1,298.91	3,870.00
15.01.2026	0.00	0.00	1,298.91	1,298.91	0.00
16.01.2026	1,292.01	1,291.03	1,298.91	1,291.03	9,370.00
19.01.2026	1,288.07	1,287.08	1,291.03	1,288.07	1,763.00
20.01.2026	1,282.16	1,255.55	1,288.07	1,257.52	7,226.00
21.01.2026	1,193.46	1,193.46	1,257.52	1,193.46	3,117.00
22.01.2026	1,251.61	1,203.32	1,193.46	1,241.75	50,638.00
23.01.2026	1,261.46	1,241.75	1,261.46	1,243.72	0.00
26.01.2026	1,261.46	1,261.46	1,261.46	1,261.46	0.00
27.01.2026	0.00	0.00	1,261.46	1,261.46	0.00
28.01.2026	0.00	0.00	1,261.46	1,261.46	0.00
29.01.2026	1,280.19	1,215.14	1,261.46	1,260.48	4,110.00
30.01.2026	1,330.45	1,217.11	1,260.48	1,219.08	260,151.00
02.02.2026	1,251.61	1,221.06	1,219.08	1,233.87	9,769.00
03.02.2026	1,281.17	1,240.77	1,233.87	1,246.68	8,089.00
04.02.2026	1,291.03	1,201.35	1,222.04	1,243.72	5,245.00
05.02.2026	1,295.95	1,293.98	1,243.72	1,293.98	500.00
06.02.2026	1,280.19	1,279.20	1,293.98	1,280.19	304.00
09.02.2026	1,278.22	1,278.22	1,280.19	1,280.19	40.00
10.02.2026	1,281.17	1,281.17	1,280.19	1,281.17	1,000.00
11.02.2026	1,274.27	1,273.29	1,281.17	1,273.29	1,600.00
12.02.2026	1,273.29	1,238.79	1,273.29	1,246.68	7,982.00
13.02.2026	1,241.75	1,225.98	1,246.68	1,234.85	5,646.00
16.02.2026	1,322.56	1,234.85	1,234.85	1,272.30	84,502.00
17.02.2026	1,399.43	1,287.08	1,272.30	1,373.81	12,211.00
18.02.2026	1,373.81	1,373.81	1,373.81	1,373.81	4.00
19.02.2026	1,373.81	1,372.82	1,373.81	1,373.81	41.00
20.02.2026	1,399.43	1,373.81	1,373.81	1,377.75	2,514.00
23.02.2026	1,425.06	1,385.64	1,377.75	1,401.40	8,972.00
24.02.2026	1,410.27	1,392.54	1,401.40	1,394.51	1,973.00
25.02.2026	1,432.94	1,394.51	1,394.51	1,414.22	867,013.00
26.02.2026	1,456.59	1,414.22	1,414.22	1,439.84	6,449.00
27.02.2026	1,467.43	1,424.07	1,439.84	1,439.84	4,561.00
02.03.2026	1,522.62	1,438.85	1,438.85	1,504.88	5,953.00
04.03.2026	1,525.58	1,503.90	1,504.88	1,521.64	4,717.00
05.03.2026	1,565.99	1,521.64	1,521.64	1,548.25	3,658.00
06.03.2026	1,581.75	1,557.12	1,548.25	1,578.80	343.00
09.03.2026	1,675.38	1,548.25	1,578.80	1,555.15	5,844.00
10.03.2026	1,564.02	1,561.06	1,555.15	1,563.03	140.00
11.03.2026	1,570.91	1,535.44	1,563.03	1,545.29	2,350.00
12.03.2026	1,576.83	1,480.25	1,576.83	1,508.83	608.00
13.03.2026	1,515.72	1,468.42	1,508.83	1,491.09	2,058.00
16.03.2026	1,491.09	1,464.48	1,491.09	1,476.30	5,985.00
17.03.2026	1,527.55	1,429.98	1,476.30	1,489.12	3,601.00
18.03.2026	1,507.84	1,456.59	1,489.12	1,493.06	3,063.00
19.03.2026	1,480.25	1,460.54	1,493.06	1,479.26	1,434.00
20.03.2026	0.00	0.00	1,479.26	1,479.26	0.00
23.03.2026	1,517.70	1,389.58	1,479.26	1,494.04	15,440.00
24.03.2026	1,497.99	1,430.97	1,494.04	1,486.16	8,166.00
25.03.2026	1,512.77	1,446.74	1,486.16	1,493.06	9,456.00
26.03.2026	1,522.62	1,463.49	1,493.06	1,501.93	7,601.00
27.03.2026	1,502.91	1,449.70	1,501.93	1,468.42	9,054.00
30.03.2026	1,473.35	1,456.59	1,468.42	1,468.42	139,974.00
31.03.2026	1,492.07	1,409.29	1,468.42	1,492.07	43,340.00
03.04.2026	1,523.61	1,489.12	1,492.07	1,497.00	6,632.00
06.04.2026	1,497.00	1,482.22	1,497.00	1,497.00	6,500.00
09.04.2026	1,555.00	1,515.00	1,497.00	1,520.00	5,973.00
10.04.2026	1,666.00	1,538.00	1,520.00	1,614.00	9,067.00
13.04.2026	1,666.00	1,588.00	1,614.00	1,645.00	19,721.00
14.04.2026	1,691.00	1,638.00	1,645.00	1,644.00	16,524.00
15.04.2026	1,660.00	1,614.00	1,644.00	1,649.00	5,200.00
16.04.2026	1,650.00	1,625.00	1,649.00	1,632.00	11,174.00
17.04.2026	1,650.00	1,625.00	1,650.00	1,636.00	14,576.00
20.04.2026	1,701.00	1,628.00	1,636.00	1,651.00	7,916.00
23.04.2026	1,652.00	1,625.00	1,651.00	1,635.00	11,039.00
24.04.2026	0.00	0.00	1,635.00	1,635.00	0.00
27.04.2026	1,699.00	1,598.00	1,635.00	1,626.00	11,952.00
28.04.2026	1,700.00	1,620.00	1,626.00	1,642.00	1,991.00
29.04.2026	1,735.00	1,597.00	1,642.00	1,618.00	7,192.00
30.04.2026	1,700.00	1,598.00	1,618.00	1,627.00	5,052.00
01.05.2026	1,679.00	1,599.00	1,627.00	1,619.00	8,230.00
04.05.2026	1,619.00	1,610.00	1,619.00	1,616.00	3,047.00
05.05.2026	1,635.00	1,618.00	1,616.00	1,635.00	6,524.00
06.05.2026	1,685.00	1,645.00	1,635.00	1,674.00	15,467.00
07.05.2026	1,767.00	1,680.00	1,674.00	1,730.00	658,602.00
08.05.2026	1,847.00	1,701.00	1,730.00	1,789.00	27,511.00
11.05.2026	1,803.00	1,660.00	1,789.00	1,696.00	32,621.00
12.05.2026	1,777.00	1,652.00	1,696.00	1,691.00	8,020.00
13.05.2026	1,695.00	1,600.00	1,691.00	1,622.00	14,908.00
14.05.2026	1,640.00	1,610.00	1,622.00	1,629.00	2,929.00
15.05.2026	1,621.00	1,550.00	1,629.00	1,579.00	25,756.00
18.05.2026	1,579.00	1,494.00	1,579.00	1,528.00	8,895.00
19.05.2026	1,565.00	1,503.00	1,528.00	1,524.00	3,902.00
20.05.2026	1,524.00	1,497.00	1,524.00	1,504.00	4,517.00
25.05.2026	1,658.00	1,550.00	1,504.00	1,647.00	41,511.00
26.05.2026	1,647.00	1,541.00	1,647.00	1,601.00	11,973.00
27.05.2026	1,614.00	1,457.00	1,601.00	1,560.00	6,089.00
28.05.2026	1,560.00	1,489.00	1,560.00	1,537.00	5,162.00
29.05.2026	1,546.00	1,529.00	1,537.00	1,545.00	2,575.00
01.06.2026	1,532.00	1,500.00	1,545.00	1,511.00	4,031.00
02.06.2026	1,515.00	1,451.00	1,511.00	1,462.00	8,960.00
03.06.2026	1,442.00	1,400.00	1,462.00	1,400.00	34,771.00
04.06.2026	1,435.00	1,390.00	1,400.00	1,396.00	5,817.00
05.06.2026	1,412.00	1,396.00	1,396.00	1,409.00	894.00
08.06.2026	1,409.00	1,353.00	1,409.00	1,370.00	58,079.00
09.06.2026	1,389.00	1,342.00	1,370.00	1,370.00	7,709.00
10.06.2026	1,381.00	1,340.00	1,370.00	1,362.00	4,628.00
11.06.2026	1,579.00	1,362.00	1,362.00	1,459.00	7,109.00
12.06.2026	1,577.00	1,459.00	1,459.00	1,562.00	12,905.00
15.06.2026	1,611.00	1,545.00	1,562.00	1,557.00	10,694.00
16.06.2026	1,580.00	1,461.00	1,557.00	1,572.00	27,754.00
17.06.2026	1,625.00	1,551.00	1,599.00	1,599.00	3,090.00
18.06.2026	1,633.00	1,598.00	1,599.00	1,622.00	6,947.00
19.06.2026	1,636.00	1,630.00	1,622.00	1,633.00	1,730.00
22.06.2026	1,685.00	1,633.00	1,633.00	1,666.00	14,139.00
23.06.2026	1,667.00	1,629.00	1,666.00	1,634.00	6,679.00
24.06.2026	1,635.00	1,588.00	1,634.00	1,623.00	2,834.00
25.06.2026	1,638.00	1,608.00	1,623.00	1,630.00	42,967.00
26.06.2026	1,635.00	1,601.00	1,630.00	1,628.00	3,095.00
29.06.2026	1,635.00	1,610.00	1,628.00	1,628.00	35,587.00
30.06.2026	1,650.00	1,577.00	1,635.00	1,650.00	97,466.00
01.07.2026	1,707.00	1,641.00	1,650.00	1,684.00	187,825.00
02.07.2026	1,715.00	1,681.00	1,684.00	1,706.00	6,925.00
03.07.2026	1,722.00	1,705.00	1,706.00	1,710.00	8,633.00
06.07.2026	1,736.00	1,700.00	1,710.00	1,706.00	29,855.00
07.07.2026	1,706.00	1,651.00	1,706.00	1,680.00	17,560.00
08.07.2026	1,750.00	1,680.00	1,680.00	1,725.00	9,057.00
09.07.2026	1,750.00	1,716.00	1,725.00	1,740.00	10,265.00
09.07.2026	1,750.00	1,653.00	-99.99	1,750.00	0.00

צרו איתנו קשר *5988