גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 09.10.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית אודיסייט

ODYSIGHT

מניה 1239185 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
08:16	803.8	803.8	803.8	803.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.10.2026 09:15	949.3	949.3	949.3	949.3	0.00
05.10.2026 09:45	949.3	949.3	-99.99	-99.99	0.00
05.10.2026 10:15	949.3	890	916	890	6,137.00
05.10.2026 10:45	890	890	890	890	3,506.00
05.10.2026 11:15	890	890	890	890	0.00
05.10.2026 11:45	876	875.9	876	875.9	1,366.00
05.10.2026 12:15	875.9	875.9	875.9	875.9	0.00
05.10.2026 12:45	900	872.9	900	873.1	7,382.00
05.10.2026 13:15	910	873.1	873.1	910	3,347.00
05.10.2026 13:45	910	910	910	910	0.00
05.10.2026 14:15	910	910	910	910	0.00
05.10.2026 14:45	910	910	910	910	0.00
05.10.2026 15:15	900	900	900	900	2,061.00
05.10.2026 15:45	910	900	900	910	7,880.00
05.10.2026 16:15	910	910	910	910	0.00
05.10.2026 16:45	902	852	900	852	17,325.00
05.10.2026 17:15	887.7	850	887.7	885.6	8,535.00
05.10.2026 17:45	874	850	874	874	7,009.00
06.10.2026 09:15	874	874	874	874	0.00
06.10.2026 09:45	874	874	-99.99	-99.99	0.00
06.10.2026 10:15	874	874	-99.99	-99.99	0.00
06.10.2026 10:45	841.5	840	840	841.5	4,247.00
06.10.2026 11:15	841.5	841.5	841.5	841.5	0.00
06.10.2026 11:45	841.5	841.5	841.5	841.5	3,298.00
06.10.2026 12:15	846.8	846.8	846.8	846.8	2,006.00
06.10.2026 12:45	858.5	858	858	858.5	4,858.00
06.10.2026 13:15	858	858	858	858	849.00
06.10.2026 13:45	858	858	858	858	0.00
06.10.2026 14:15	858	858	858	858	0.00
06.10.2026 14:45	858	858	858	858	0.00
06.10.2026 15:15	858	858	858	858	0.00
06.10.2026 15:45	858	858	858	858	0.00
06.10.2026 16:15	858	858	858	858	0.00
06.10.2026 16:45	856.7	856.7	856.7	856.7	1,499.00
06.10.2026 17:15	856.7	856.7	856.7	856.7	0.00
06.10.2026 17:45	847.1	846.8	847.1	847.1	1,490.00
07.10.2026 09:15	847.1	847.1	847.1	847.1	0.00
07.10.2026 09:45	847.1	847.1	-99.99	-99.99	0.00
07.10.2026 10:15	847.1	847.1	-99.99	-99.99	0.00
07.10.2026 10:45	854.9	854.9	854.9	854.9	3,607.00
07.10.2026 11:15	854.9	854.9	854.9	854.9	0.00
07.10.2026 11:45	864.4	864.4	864.4	864.4	587.00
07.10.2026 12:15	864.4	864.4	864.4	864.4	0.00
07.10.2026 12:45	864.4	864.4	864.4	864.4	0.00
07.10.2026 13:15	864.4	864.4	864.4	864.4	0.00
07.10.2026 13:45	864.4	864.4	864.4	864.4	0.00
07.10.2026 14:15	864.4	864.4	864.4	864.4	0.00
07.10.2026 14:45	864.4	864.4	864.4	864.4	0.00
07.10.2026 15:15	864.4	864.4	864.4	864.4	0.00
07.10.2026 15:45	864.4	864.4	864.4	864.4	0.00
07.10.2026 16:15	864.4	864.4	864.4	864.4	0.00
07.10.2026 16:45	864.4	864.4	864.4	864.4	0.00
07.10.2026 17:15	864.4	864.4	-99.99	-99.99	0.00
07.10.2026 17:45	850.9	802	850.9	850.9	859.00
08.10.2026 09:15	850.9	850.9	850.9	850.9	0.00
08.10.2026 09:45	850.9	850.9	-99.99	-99.99	0.00
08.10.2026 10:15	870	840	870	852	125,039.00
08.10.2026 10:45	851	833.8	851	833.8	51,837.00
08.10.2026 11:15	850.9	840.6	849.5	849.9	55,080.00
08.10.2026 11:45	852.7	834.6	848.9	834.6	61,252.00
08.10.2026 12:15	848.3	848.3	848.3	848.3	13,089.00
08.10.2026 12:45	848.3	848.3	848.3	848.3	0.00
08.10.2026 13:15	848.3	848.3	848.3	848.3	0.00
08.10.2026 13:45	848.1	840	847	847.8	39,611.00
08.10.2026 14:15	848.2	834	848.2	834	56,623.00
08.10.2026 14:45	830	815	830	815	30,123.00
08.10.2026 15:15	820	811.2	811.2	820	7,126.00
08.10.2026 15:45	825	813	821	825	71,888.00
08.10.2026 16:15	825	825	825	825	437.00
08.10.2026 16:45	815	805	815	805	15,349.00
08.10.2026 17:15	813.1	801	805	806.3	39,929.00
08.10.2026 17:45	806.3	800	803.8	803.8	46,773.00
09.10.2026 09:15	803.8	803.8	803.8	803.8	0.00
09.10.2026 09:45	803.8	800	-99.99	-99.99	0.00
09.10.2026 10:15	804	803.8	804	804	5,000.00
09.10.2026 10:45	804	804	804	804	0.00
09.10.2026 11:15	804	796	804	800	7,661.00
09.10.2026 11:45	809.9	800.1	800.1	809.9	7,255.00
09.10.2026 12:15	800.1	800.1	800.1	800.1	64.00
09.10.2026 12:45	800.1	797	800.1	797	17,085.00
09.10.2026 13:15	797	797	797	797	0.00
09.10.2026 13:45	796.3	780	786	796.3	1,825.00
09.10.2026 14:15	796.3	796.3	796.3	796.3	0.00
09.10.2026 14:45	796.3	796.3	796.3	796.3	0.00
09.10.2026 15:15	796.3	796.3	796.3	796.3	0.00
09.10.2026 15:45	796.3	796.3	796.3	796.3	0.00
09.10.2026 16:15	796.3	796.3	796.3	796.3	0.00
09.10.2026 16:45	796.3	796.3	796.3	796.3	0.00
09.10.2026 17:15	796.3	796.3	796.3	796.3	0.00
09.10.2026 17:45	796.3	796.3	796.3	796.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.04.2026	3,499.00	2,150.00	2,520.00	2,384.00	144,148.00
10.04.2026	2,250.00	2,040.00	2,250.00	2,110.00	23,056.00
13.04.2026	1,930.00	1,773.00	1,851.00	1,796.00	19,106.00
14.04.2026	1,864.00	1,740.00	1,796.00	1,791.00	5,392.00
15.04.2026	1,738.00	1,608.00	1,733.00	1,723.00	23,314.00
16.04.2026	1,798.00	1,580.00	1,790.00	1,756.00	6,438.00
17.04.2026	1,709.00	1,626.00	1,756.00	1,671.00	1,056.00
20.04.2026	1,644.00	1,531.00	1,671.00	1,587.00	2,519.00
23.04.2026	1,587.00	1,513.00	1,587.00	1,540.00	1,486.00
24.04.2026	1,557.00	1,509.00	1,509.00	1,523.00	2,005.00
27.04.2026	1,522.00	1,500.00	1,523.00	1,518.00	2,568.00
28.04.2026	1,530.00	1,381.00	1,518.00	1,438.00	6,462.00
29.04.2026	1,431.00	1,395.00	1,422.00	1,427.00	4,294.00
30.04.2026	1,647.00	1,369.00	1,647.00	1,405.00	9,414.00
01.05.2026	1,451.00	1,408.00	1,405.00	1,414.00	698.00
04.05.2026	1,414.00	1,402.00	1,414.00	1,404.00	385.00
05.05.2026	1,368.00	1,368.00	1,404.00	1,404.00	1.00
06.05.2026	1,400.00	1,332.00	1,404.00	1,365.00	2,033.00
07.05.2026	1,351.00	1,350.00	1,351.00	1,351.00	7,140.00
08.05.2026	1,350.00	1,330.00	1,351.00	1,350.00	2,351.00
11.05.2026	3,194.00	1,325.00	1,350.00	2,293.00	65,920.00
12.05.2026	1,579.00	1,335.00	1,491.00	1,369.00	297,041.00
13.05.2026	1,400.00	1,280.00	1,369.00	1,301.00	71,242.00
14.05.2026	1,309.00	1,242.00	1,280.00	1,253.00	78,950.00
15.05.2026	1,288.00	1,244.00	1,288.00	1,254.00	13,109.00
18.05.2026	1,340.00	1,300.00	1,300.00	1,315.00	18,088.00
19.05.2026	1,422.00	1,332.00	1,315.00	1,395.00	7,063.00
20.05.2026	1,519.00	1,458.00	1,395.00	1,492.00	36,039.00
25.05.2026	1,488.00	1,440.00	1,460.00	1,487.00	27,802.00
26.05.2026	1,510.00	1,441.00	1,487.00	1,470.00	14,882.00
27.05.2026	1,524.00	1,400.00	1,470.00	1,431.00	22,622.00
28.05.2026	1,424.00	1,299.00	1,431.00	1,375.00	14,808.00
29.05.2026	1,359.00	1,300.00	1,375.00	1,327.00	6,369.00
01.06.2026	1,327.00	1,250.00	1,327.00	1,278.00	23,415.00
02.06.2026	1,219.00	1,180.00	1,200.00	1,208.00	14,850.00
03.06.2026	1,249.00	1,181.00	1,249.00	1,213.00	8,830.00
04.06.2026	1,220.00	1,187.00	1,190.00	1,191.00	10,111.00
05.06.2026	1,243.00	1,240.00	1,191.00	1,243.00	340.00
08.06.2026	1,190.00	1,140.00	1,190.00	1,152.00	9,677.00
09.06.2026	1,191.00	1,148.00	1,152.00	1,181.00	1,129.00
10.06.2026	1,148.00	1,100.00	1,181.00	1,113.00	6,855.00
11.06.2026	1,146.00	1,050.00	1,113.00	1,064.00	5,337.00
12.06.2026	1,110.00	1,054.00	1,064.00	1,075.00	2,068.00
15.06.2026	1,111.00	1,075.00	1,075.00	1,075.00	3,452.00
16.06.2026	1,143.00	1,100.00	1,075.00	1,135.00	9,071.00
17.06.2026	1,139.00	1,135.00	1,135.00	1,136.00	1,782.00
18.06.2026	1,247.00	1,150.00	1,136.00	1,191.00	6,386.00
19.06.2026	1,234.00	1,191.00	1,191.00	1,192.00	4,450.00
22.06.2026	1,205.00	1,205.00	1,192.00	1,205.00	11,123.00
23.06.2026	1,296.00	1,215.00	1,296.00	1,256.00	1,552.00
24.06.2026	1,270.00	1,240.00	1,256.00	1,265.00	11,492.00
25.06.2026	1,255.00	1,235.00	1,265.00	1,244.00	1,968.00
26.06.2026	1,245.00	1,230.00	1,244.00	1,231.00	4,123.00
29.06.2026	1,288.00	1,240.00	1,240.00	1,282.00	9,206.00
30.06.2026	1,271.00	1,233.00	1,282.00	1,249.00	3,548.00
01.07.2026	1,249.00	1,249.00	1,249.00	1,249.00	320.00
02.07.2026	0.00	0.00	1,249.00	1,249.00	0.00
03.07.2026	0.00	0.00	1,249.00	1,249.00	0.00
06.07.2026	1,277.00	1,210.00	1,249.00	1,264.00	8,129.00
07.07.2026	1,348.00	1,268.00	1,264.00	1,293.00	17,351.00
08.07.2026	1,430.00	1,268.00	1,293.00	1,292.00	17,954.00
09.07.2026	1,429.00	1,336.00	1,413.00	1,363.00	14,586.00
10.07.2026	1,411.00	1,323.00	1,363.00	1,327.00	649.00
13.07.2026	1,430.00	1,345.00	1,400.00	1,350.00	5,727.00
14.07.2026	1,550.00	1,431.00	1,431.00	1,532.00	48,293.00
15.07.2026	1,532.00	1,504.00	1,532.00	1,510.00	10,295.00
16.07.2026	1,550.00	1,500.00	1,510.00	1,534.00	2,490.00
17.07.2026	1,613.00	1,550.00	1,534.00	1,570.00	80.00
20.07.2026	1,560.00	1,507.00	1,560.00	1,526.00	437.00
21.07.2026	1,520.00	1,452.00	1,526.00	1,481.00	1,028.00
22.07.2026	1,481.00	1,400.00	1,481.00	1,421.00	2,705.00
24.07.2026	1,486.00	1,430.00	1,421.00	1,435.00	2,351.00
27.07.2026	1,435.00	1,350.00	1,435.00	1,358.00	2,792.00
28.07.2026	1,430.00	1,350.00	1,358.00	1,408.00	1,218.00
29.07.2026	1,395.00	1,306.00	1,408.00	1,339.00	2,416.00
30.07.2026	1,388.00	1,251.00	1,339.00	1,326.00	3,977.00
31.07.2026	1,360.00	1,307.00	1,326.00	1,318.00	200.00
03.08.2026	1,280.00	1,280.00	1,318.00	1,280.00	1,084.00
04.08.2026	1,326.00	1,300.00	1,280.00	1,313.00	1,061.00
05.08.2026	0.00	0.00	1,313.00	1,313.00	0.00
06.08.2026	1,370.00	1,320.00	1,313.00	1,370.00	35,954.00
07.08.2026	1,370.00	1,360.00	1,370.00	1,360.00	353.00
10.08.2026	1,359.00	1,316.00	1,360.00	1,343.00	343.00
11.08.2026	1,342.00	1,300.00	1,343.00	1,319.00	329.00
12.08.2026	1,340.00	1,339.00	1,319.00	1,339.00	200.00
13.08.2026	1,495.00	1,230.00	1,339.00	1,275.00	13,684.00
14.08.2026	1,275.00	1,141.00	1,275.00	1,198.00	33,366.00
17.08.2026	1,222.00	1,168.00	1,198.00	1,196.00	10,231.00
18.08.2026	1,276.00	1,157.00	1,276.00	1,162.00	9,894.00
19.08.2026	1,198.00	1,121.00	1,162.00	1,161.00	1,885.00
20.08.2026	1,161.00	961.00	1,161.00	1,000.00	106,832.00
21.08.2026	1,030.00	1,000.00	1,000.00	1,013.00	4,137.00
24.08.2026	1,056.00	1,013.00	1,056.00	1,025.00	5,300.00
25.08.2026	1,097.00	1,025.00	1,025.00	1,095.00	12,938.00
26.08.2026	1,095.00	1,095.00	1,095.00	1,095.00	73.00
27.08.2026	1,094.00	1,048.00	1,095.00	1,063.00	6,135.00
28.08.2026	1,105.00	1,099.00	1,099.00	1,103.00	1,202.00
31.08.2026	1,148.00	1,099.00	1,103.00	1,108.00	5,830.00
01.09.2026	1,145.00	1,108.00	1,108.00	1,112.00	443.00
02.09.2026	1,146.00	1,145.00	1,146.00	1,146.00	221.00
03.09.2026	1,170.00	1,147.00	1,146.00	1,161.00	388.00
04.09.2026	1,139.00	1,111.00	1,161.00	1,124.00	634.00
07.09.2026	1,174.00	1,124.00	1,174.00	1,124.00	22,973.00
08.09.2026	1,175.00	1,120.00	1,175.00	1,137.00	478.00
09.09.2026	1,100.00	1,100.00	1,137.00	1,135.00	9.00
10.09.2026	1,110.00	1,090.00	1,135.00	1,099.00	634.00
14.09.2026	1,093.00	1,050.00	1,093.00	1,060.00	3,800.00
15.09.2026	1,070.00	1,040.00	1,060.00	1,043.00	860.00
16.09.2026	1,070.00	1,050.00	1,070.00	1,065.00	187.00
17.09.2026	1,065.00	1,026.00	1,065.00	1,037.00	577.00
22.09.2026	1,037.00	1,006.00	1,037.00	1,015.00	254.00
23.09.2026	1,014.00	995.00	1,015.00	1,005.00	1,288.00
24.09.2026	1,028.00	990.30	1,005.00	1,005.00	1,895.00
28.09.2026	1,005.00	961.60	1,005.00	968.90	649.00
29.09.2026	968.90	968.90	968.90	968.90	26.00
30.09.2026	985.00	916.00	968.90	950.30	317.00
01.10.2026	969.90	921.00	950.30	949.30	199.00
05.10.2026	917.00	850.00	949.30	874.00	11,991.00
06.10.2026	874.00	840.00	874.00	847.10	3,862.00
07.10.2026	864.40	802.50	847.10	850.90	1,169.00
08.10.2026	870.00	800.00	870.00	803.80	141,980.00
09.10.2026	809.90	786.00	803.80	796.30	9,569.00

צרו איתנו קשר *5988