גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית פטרוכימיים

PETROCHEMICAL

מניה 756015 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
06:15	352.3	352.3	352.3	352.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 09:15	336.2	336.2	336.2	336.2	0.00
18.06.2026 09:45	336.2	336.2	-99.99	-99.99	0.00
18.06.2026 10:15	336.2	327.5	336.2	327.5	8,745.00
18.06.2026 10:45	331	323	331	330	10,400.00
18.06.2026 11:15	329.7	329.7	329.7	329.7	748.00
18.06.2026 11:45	330.2	320.1	320.1	330.2	1,886.00
18.06.2026 12:15	330.2	330.2	330.2	330.2	0.00
18.06.2026 12:45	330.2	330.2	330.2	330.2	653.00
18.06.2026 13:15	330.2	330.2	330.2	330.2	1,773.00
18.06.2026 13:45	330.2	330.2	330.2	330.2	0.00
18.06.2026 14:15	330.2	330.2	330.2	330.2	0.00
18.06.2026 14:45	330.2	330.2	330.2	330.2	0.00
18.06.2026 15:15	324.6	324.5	324.5	324.6	32,407.00
18.06.2026 15:45	324.6	324.5	324.6	324.6	27,626.00
18.06.2026 16:15	324.6	324.5	324.5	324.6	9,522.00
18.06.2026 16:45	324.6	324.5	324.6	324.5	10,218.00
18.06.2026 17:15	324.6	324.5	324.5	324.6	5,763.00
18.06.2026 17:45	324.5	324.5	324.5	324.5	16,523.00
19.06.2026 09:15	324.5	324.5	324.5	324.5	0.00
19.06.2026 09:45	324.5	324.5	-99.99	-99.99	0.00
19.06.2026 10:15	324.5	319.5	320	319.5	1,150.00
19.06.2026 10:45	319.5	319.5	319.5	319.5	0.00
19.06.2026 11:15	323	320.4	323	323	5,682.00
19.06.2026 11:45	322	320.3	320.3	322	17,077.00
19.06.2026 12:15	328	323	323	328	27,043.00
19.06.2026 12:45	336	328	328.3	336	20,947.00
19.06.2026 13:15	331	328	331	328	30,543.00
19.06.2026 13:45	333.3	330.9	331.8	330.9	2,496.00
19.06.2026 14:16	330.9	330.9	330.9	330.9	0.00
19.06.2026 14:45	330.9	330.9	330.9	330.9	0.00
19.06.2026 15:15	330.9	330.9	330.9	330.9	0.00
19.06.2026 15:45	330.9	330.9	330.9	330.9	0.00
19.06.2026 16:15	330.9	330.9	330.9	330.9	0.00
19.06.2026 16:45	330.9	330.9	330.9	330.9	0.00
19.06.2026 17:15	330.9	330.9	330.9	330.9	0.00
19.06.2026 17:45	330.9	330.9	330.9	330.9	0.00
22.06.2026 09:15	330.9	330.9	330.9	330.9	0.00
22.06.2026 09:45	330.9	330.9	-99.99	-99.99	0.00
22.06.2026 10:15	349.2	320	330.9	335.5	25,039.00
22.06.2026 10:45	346.6	340	346.6	340	2,712.00
22.06.2026 11:15	355.9	343	349.5	355.9	13,078.00
22.06.2026 11:45	355.9	355.3	355.3	355.9	115,205.00
22.06.2026 12:15	355	345.2	345.2	355	32,379.00
22.06.2026 12:45	355	355	355	355	56.00
22.06.2026 13:15	355.9	351.6	355	351.6	134,530.00
22.06.2026 13:45	351.6	351.6	351.6	351.6	0.00
22.06.2026 14:15	344.2	344.2	344.2	344.2	481.00
22.06.2026 14:45	348.5	348.5	348.5	348.5	9,960.00
22.06.2026 15:15	348.9	347.3	348.9	347.3	11,195.00
22.06.2026 15:45	346.8	345.6	345.6	346.8	1,902.00
22.06.2026 16:15	353.4	344	344.9	353.4	27,547.00
22.06.2026 16:45	349.2	349.2	349.2	349.2	4,267.00
22.06.2026 17:15	349.2	344.5	349.2	344.5	3,978.00
22.06.2026 17:45	339.7	335	-99.99	-99.99	0.00
23.06.2026 09:15	335	335	335	335	0.00
23.06.2026 09:45	349.4	349.4	-99.99	-99.99	0.00
23.06.2026 10:15	361	349.4	360.7	361	5,559.00
23.06.2026 10:45	361	361	361	361	0.00
23.06.2026 11:15	361	335	345.3	335	5,840.00
23.06.2026 11:45	352.5	335	335	348	186,159.00
23.06.2026 12:15	352.3	352.3	352.3	352.3	3,523.00
23.06.2026 12:45	352.3	352.3	352.3	352.3	0.00
23.06.2026 13:15	348.9	346.8	348.9	346.8	20,995.00
23.06.2026 13:45	346.8	346.8	346.8	346.8	16,171.00
23.06.2026 14:15	347	345.8	346.8	347	16,980.00
23.06.2026 14:45	352.5	343.8	352.5	347.5	14,219.00
23.06.2026 15:15	351.6	348.5	348.8	349.9	35,171.00
23.06.2026 15:45	352.5	349.8	349.9	349.8	11,766.00
23.06.2026 16:15	351.2	350	350	350.4	10,515.00
23.06.2026 16:45	352.5	349.9	349.9	352.5	40,839.00
23.06.2026 17:15	352.5	351.3	351.5	351.3	5,470.00
23.06.2026 17:45	352.3	349.9	352.3	352.3	257.00
24.06.2026 09:15	352.3	352.3	352.3	352.3	0.00
24.06.2026 09:45	352.3	352.3	-99.99	-99.99	0.00
24.06.2026 10:15	352.3	352.3	-99.99	-99.99	0.00
24.06.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
24.06.2026 11:15	353	352.3	352.3	353	3,376.00
24.06.2026 11:45	358	358	358	358	1,432.00
24.06.2026 12:15	367	361.9	361.9	367	18,173.00
24.06.2026 12:45	365.4	365.4	365.4	365.4	661.00
24.06.2026 13:15	368.3	368.3	368.3	368.3	7,366.00
24.06.2026 13:45	370	370	370	370	39,079.00
24.06.2026 14:15	370	369.9	369.9	370	5,838.00
24.06.2026 14:45	370	370	370	370	0.00
24.06.2026 15:15	378.6	371.4	371.4	377	523,133.00
24.06.2026 15:45	376	376	376	376	1,992.00
24.06.2026 16:15	376	376	376	376	0.00
24.06.2026 16:45	371.1	371	371.1	371	3,836.00
24.06.2026 17:15	376	369.9	374.9	370	93,469.00
24.06.2026 17:45	373.6	367	373.6	373.6	582.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025	178.90	175.00	175.00	176.00	4,422.00
29.06.2025	178.50	168.10	178.50	174.10	28,621.00
30.06.2025	178.90	170.90	172.00	178.30	42,665.00
01.07.2025	183.00	171.10	183.00	179.00	3,325.00
02.07.2025	181.90	180.90	181.90	181.10	12,415.00
03.07.2025	188.00	181.80	181.10	185.20	80,266.00
06.07.2025	190.00	183.30	190.00	187.80	16,497.00
07.07.2025	187.80	186.00	187.80	186.90	4,647.00
08.07.2025	187.90	187.90	186.90	187.90	1,181.00
09.07.2025	187.90	182.00	187.90	186.30	25,334.00
10.07.2025	182.10	182.00	186.30	182.00	5,153.00
13.07.2025	185.00	179.10	182.00	183.00	4,590.00
14.07.2025	182.90	182.90	183.00	182.90	43,468.00
15.07.2025	184.40	182.80	182.90	183.60	11,068.00
16.07.2025	182.00	182.00	183.60	183.50	50.00
17.07.2025	185.00	185.00	185.00	185.00	6,629.00
20.07.2025	184.90	179.70	185.00	183.40	6,998.00
21.07.2025	184.30	176.50	183.40	180.90	83,387.00
22.07.2025	184.90	179.90	184.90	181.90	5,583.00
23.07.2025	178.30	177.00	181.90	177.70	56,710.00
24.07.2025	184.00	176.70	177.70	178.30	24,645.00
27.07.2025	181.50	176.70	181.50	179.80	4,591.00
28.07.2025	181.00	176.40	179.80	177.70	3,800.00
29.07.2025	177.70	172.00	177.70	172.90	24,617.00
30.07.2025	172.10	168.50	172.90	169.60	3,919.00
31.07.2025	173.70	169.60	169.60	172.80	2,718.00
04.08.2025	173.80	169.20	172.80	171.10	16,926.00
05.08.2025	173.00	169.10	170.30	171.00	19,860.00
06.08.2025	173.60	162.00	169.80	168.40	11,885.00
07.08.2025	171.00	164.10	168.40	168.20	12,601.00
10.08.2025	168.20	165.50	168.20	167.30	8,301.00
11.08.2025	171.90	166.80	166.80	169.50	54,417.00
12.08.2025	169.00	167.90	169.00	168.10	3,688.00
13.08.2025	168.10	167.30	168.10	168.10	8,743.00
14.08.2025	168.10	164.40	168.10	166.70	3,752.00
17.08.2025	169.00	168.90	166.70	169.00	2,086.00
18.08.2025	169.00	165.00	169.00	168.90	353.00
19.08.2025	169.00	165.00	168.90	167.20	11,942.00
20.08.2025	169.00	167.20	167.20	169.00	26,758.00
21.08.2025	171.40	166.60	169.00	169.90	25,472.00
24.08.2025	172.20	167.70	169.90	169.90	11,710.00
25.08.2025	172.20	165.10	169.90	168.60	13,369.00
26.08.2025	172.10	163.50	166.70	165.90	66,568.00
27.08.2025	167.70	156.10	165.90	164.90	173,262.00
28.08.2025	167.60	163.10	163.10	166.20	18,311.00
31.08.2025	168.00	162.30	166.20	164.70	7,262.00
01.09.2025	165.90	159.40	164.70	164.70	1,825.00
02.09.2025	165.00	154.30	164.70	162.00	39,354.00
03.09.2025	174.00	166.90	167.00	169.30	10,867.00
04.09.2025	169.30	160.00	169.30	166.40	39,968.00
07.09.2025	170.20	168.80	166.40	169.90	55,472.00
08.09.2025	173.00	167.70	169.90	171.20	39,644.00
09.09.2025	173.80	169.00	173.80	171.50	33,445.00
10.09.2025	176.50	170.50	176.50	175.50	62,263.00
11.09.2025	177.30	170.10	175.50	170.70	69,670.00
14.09.2025	175.50	165.30	170.70	169.30	13,651.00
15.09.2025	171.30	168.30	169.30	171.00	17,051.00
16.09.2025	173.50	172.00	171.00	172.90	5,494.00
17.09.2025	172.80	167.00	172.90	171.00	24,257.00
18.09.2025	173.00	170.00	171.00	173.00	44,384.00
21.09.2025	174.70	174.70	174.70	174.70	1,300.00
25.09.2025	177.20	176.00	174.70	176.80	2,500.00
28.09.2025	176.00	170.00	176.80	174.80	22,192.00
29.09.2025	175.70	170.70	174.80	173.30	2,403.00
30.09.2025	188.80	172.00	173.30	180.60	51,693.00
05.10.2025	188.80	176.20	188.80	185.30	29,460.00
08.10.2025	187.90	180.60	185.30	181.50	22,617.00
09.10.2025	187.40	181.50	181.50	185.50	16,463.00
12.10.2025	187.00	186.00	185.50	186.50	4,088.00
15.10.2025	188.00	187.30	187.50	187.90	25,623.00
16.10.2025	187.90	187.50	187.90	187.80	378.00
19.10.2025	184.00	184.00	187.80	187.20	171.00
20.10.2025	187.00	187.00	187.20	187.00	2,003.00
21.10.2025	187.00	186.00	187.00	186.30	2,808.00
22.10.2025	184.80	176.00	186.30	179.60	23,243.00
23.10.2025	179.80	179.50	179.60	179.50	3,884.00
26.10.2025	184.60	178.10	184.60	184.30	1,345.00
27.10.2025	184.20	175.90	184.30	183.80	56,107.00
28.10.2025	183.70	174.70	183.80	181.00	2,993.00
29.10.2025	181.00	181.00	181.00	181.00	3,360.00
30.10.2025	184.80	180.90	181.00	184.70	89,891.00
02.11.2025	192.30	184.80	184.70	190.40	52,432.00
03.11.2025	192.90	186.00	190.40	192.20	33,846.00
04.11.2025	193.20	180.10	192.20	188.40	37,910.00
05.11.2025	191.00	182.70	188.40	186.50	3,657.00
06.11.2025	197.00	189.60	186.50	191.40	55,376.00
09.11.2025	196.20	191.10	191.40	193.90	72,959.00
10.11.2025	195.00	184.30	193.90	194.00	69,174.00
11.11.2025	196.20	191.00	194.00	196.20	153,241.00
12.11.2025	198.00	196.20	196.20	197.70	113,025.00
13.11.2025	197.90	191.10	197.70	196.60	1,619.00
16.11.2025	198.20	191.30	196.60	195.40	1,951.00
17.11.2025	198.20	191.00	195.40	192.70	99,547.00
18.11.2025	192.20	189.00	192.70	191.40	17,240.00
19.11.2025	195.20	190.00	191.40	192.70	124,001.00
20.11.2025	197.00	193.00	192.70	195.00	96,934.00
23.11.2025	196.50	192.00	196.50	195.90	1,009.00
24.11.2025	203.10	191.00	195.90	191.50	121,285.00
25.11.2025	191.50	182.30	191.50	189.90	10,426.00
26.11.2025	191.90	184.10	189.90	188.60	8,958.00
27.11.2025	188.90	182.30	188.60	186.50	7,324.00
30.11.2025	187.90	182.40	186.50	185.10	1,010.00
01.12.2025	187.60	181.00	185.10	184.60	9,078.00
02.12.2025	186.30	181.30	183.00	184.90	10,439.00
03.12.2025	185.90	180.30	184.90	180.50	72,852.00
04.12.2025	183.90	180.20	180.50	181.70	13,765.00
07.12.2025	182.80	180.40	181.70	182.30	1,608.00
08.12.2025	183.00	180.00	182.30	181.90	34,999.00
09.12.2025	185.00	180.00	181.90	181.00	39,668.00
10.12.2025	189.80	182.30	181.00	188.30	65,276.00
11.12.2025	189.90	188.90	188.30	189.60	11,365.00
14.12.2025	189.60	184.50	189.60	187.00	1,720.00
15.12.2025	189.90	184.60	187.00	189.40	4,005.00
16.12.2025	189.00	189.00	189.40	189.40	33.00
17.12.2025	189.40	189.40	189.40	189.40	478.00
18.12.2025	189.70	183.20	189.40	186.70	26,386.00
21.12.2025	185.70	183.90	186.70	186.10	606.00
22.12.2025	185.70	179.30	186.10	184.10	29,032.00
23.12.2025	184.10	180.20	184.10	183.40	4,148.00
24.12.2025	185.00	180.00	183.40	183.10	13,583.00
25.12.2025	184.30	180.10	183.10	183.40	8,459.00
28.12.2025	184.70	178.40	183.40	180.20	27,037.00
29.12.2025	180.20	173.00	180.20	178.00	19,093.00
30.12.2025	185.00	174.10	178.00	180.90	73,680.00
31.12.2025	182.20	179.30	180.90	180.10	11,300.00
01.01.2026	184.70	178.10	178.10	184.30	5,573.00
05.01.2026	189.00	181.50	184.30	187.40	11,387.00
06.01.2026	195.80	187.90	187.40	195.30	69,469.00
07.01.2026	196.00	189.10	195.30	194.70	29,881.00
08.01.2026	195.70	189.00	195.70	192.60	17,723.00
09.01.2026	195.20	187.40	195.20	191.30	43,413.00
12.01.2026	191.50	179.20	191.30	184.90	17,215.00
13.01.2026	187.80	185.20	184.90	186.00	55,920.00
14.01.2026	191.20	186.00	186.00	189.90	27,434.00
15.01.2026	191.00	182.00	189.90	188.60	13,116.00
16.01.2026	190.00	189.50	188.60	189.80	2,053.00
19.01.2026	189.50	180.40	189.80	182.60	53,614.00
20.01.2026	180.20	177.00	182.60	178.00	51,572.00
21.01.2026	177.70	176.40	178.00	177.70	29,235.00
22.01.2026	178.80	172.80	177.70	177.70	17,225.00
23.01.2026	183.00	177.00	182.90	180.30	14,193.00
26.01.2026	186.00	174.60	180.30	182.60	201,536.00
27.01.2026	180.40	176.00	182.60	178.20	22,989.00
28.01.2026	179.90	172.10	178.20	177.00	9,066.00
29.01.2026	177.80	172.60	177.00	174.90	5,326.00
30.01.2026	174.90	172.00	174.90	174.40	1,798.00
02.02.2026	172.80	166.80	174.40	170.80	16,823.00
03.02.2026	173.00	167.50	170.80	170.70	8,503.00
04.02.2026	174.10	168.00	172.90	170.60	12,736.00
05.02.2026	174.70	168.30	170.60	169.80	18,662.00
06.02.2026	174.30	168.30	169.80	173.10	2,384.00
09.02.2026	177.90	173.10	173.10	174.30	11,484.00
10.02.2026	177.70	174.00	174.30	174.80	20,758.00
11.02.2026	179.00	175.00	174.80	177.70	16,708.00
12.02.2026	186.00	177.70	177.70	184.40	62,310.00
13.02.2026	186.00	185.90	184.40	185.90	1,714.00
16.02.2026	187.80	179.90	185.90	185.40	25,674.00
17.02.2026	187.70	177.30	185.40	182.30	40,543.00
18.02.2026	188.10	180.10	182.30	183.70	22,644.00
19.02.2026	187.20	185.00	183.70	186.80	46,477.00
20.02.2026	186.80	183.00	186.80	185.00	6,409.00
23.02.2026	187.20	179.00	187.20	184.00	4,313.00
24.02.2026	185.00	174.20	179.00	181.50	14,448.00
25.02.2026	187.00	177.70	181.50	185.00	26,997.00
26.02.2026	185.50	172.70	185.00	182.80	9,591.00
27.02.2026	185.00	175.00	185.00	182.60	4,286.00
02.03.2026	189.90	184.00	182.60	189.50	30,383.00
04.03.2026	202.90	187.10	189.50	198.60	84,376.00
05.03.2026	210.90	202.00	202.00	206.30	159,850.00
06.03.2026	223.00	206.40	206.40	221.50	226,532.00
09.03.2026	239.70	230.00	230.00	237.10	366,783.00
10.03.2026	237.00	225.30	237.00	227.40	37,726.00
11.03.2026	236.40	227.00	227.00	227.70	75,666.00
12.03.2026	235.00	227.70	227.70	232.80	97,076.00
13.03.2026	238.00	232.80	232.80	237.70	13,585.00
16.03.2026	244.90	238.00	238.00	243.90	117,069.00
17.03.2026	260.00	241.40	243.90	258.00	257,191.00
18.03.2026	272.50	259.80	258.00	268.70	222,406.00
19.03.2026	280.00	247.00	271.40	266.10	341,959.00
20.03.2026	271.90	253.00	266.10	268.00	82,919.00
23.03.2026	282.00	255.70	268.00	258.40	149,341.00
24.03.2026	270.00	260.00	258.40	268.20	91,339.00
25.03.2026	300.00	260.10	268.20	295.30	260,035.00
26.03.2026	318.00	295.30	295.30	309.90	133,984.00
27.03.2026	309.90	292.10	309.90	304.60	22,679.00
30.03.2026	323.80	290.00	304.60	313.60	157,900.00
31.03.2026	334.00	311.20	313.60	316.90	213,104.00
03.04.2026	318.90	306.00	316.90	318.00	48,094.00
06.04.2026	327.70	315.00	318.00	327.00	403,263.00
09.04.2026	343.00	306.00	329.00	315.40	124,804.00
10.04.2026	314.90	268.00	315.40	298.80	324,725.00
13.04.2026	320.00	294.00	298.80	314.90	645,942.00
14.04.2026	319.90	311.00	313.40	314.90	49,521.00
15.04.2026	329.90	298.30	314.90	299.00	250,785.00
16.04.2026	310.00	282.40	299.00	283.70	116,247.00
17.04.2026	302.00	283.70	283.70	290.40	73,300.00
20.04.2026	296.90	271.00	290.40	288.90	166,679.00
23.04.2026	296.80	290.00	288.90	296.30	177,425.00
24.04.2026	303.00	296.30	296.30	301.90	19,486.00
27.04.2026	301.90	297.10	301.90	301.40	10,165.00
28.04.2026	342.40	299.70	301.40	336.90	402,856.00
29.04.2026	357.30	323.30	336.90	350.00	304,041.00
30.04.2026	357.60	344.00	344.00	356.10	206,104.00
01.05.2026	365.00	352.10	356.10	357.20	20,788.00
04.05.2026	367.60	359.00	364.00	365.00	140,028.00
05.05.2026	370.00	357.00	365.00	367.60	155,869.00
06.05.2026	389.90	361.10	367.60	383.90	555,578.00
07.05.2026	406.00	368.30	394.00	403.30	233,346.00
08.05.2026	409.90	405.00	405.00	408.50	50,699.00
11.05.2026	425.00	408.50	408.50	421.60	164,335.00
12.05.2026	445.00	421.90	421.60	440.70	249,043.00
13.05.2026	464.90	438.70	453.00	464.00	145,044.00
14.05.2026	485.00	465.00	465.00	479.40	75,504.00
15.05.2026	494.40	448.30	479.40	483.70	52,917.00
18.05.2026	500.00	417.90	500.00	465.90	148,867.00
19.05.2026	495.20	441.00	465.90	474.00	75,763.00
20.05.2026	474.00	380.00	474.00	419.10	305,857.00
25.05.2026	390.00	312.20	390.00	357.90	839,433.00
26.05.2026	372.20	335.00	357.90	361.40	368,692.00
27.05.2026	375.40	346.20	361.40	356.80	91,760.00
28.05.2026	372.00	360.00	356.80	369.60	88,077.00
29.05.2026	376.60	358.20	369.60	363.20	45,013.00
01.06.2026	375.00	354.30	364.00	367.10	98,856.00
02.06.2026	389.40	370.40	367.10	373.20	192,435.00
03.06.2026	379.70	355.00	373.20	367.70	162,540.00
04.06.2026	375.90	364.80	367.70	367.00	56,949.00
05.06.2026	387.50	366.20	367.00	371.90	81,911.00
08.06.2026	390.70	371.90	371.90	375.40	126,778.00
09.06.2026	393.00	362.50	375.40	384.70	225,920.00
10.06.2026	400.10	377.00	384.70	390.50	83,813.00
11.06.2026	399.90	389.90	390.50	395.10	16,310.00
12.06.2026	400.00	371.10	395.10	381.60	116,561.00
15.06.2026	374.20	340.00	381.60	349.20	536,990.00
16.06.2026	352.60	330.00	349.20	344.80	141,406.00
17.06.2026	343.00	329.00	344.80	336.20	75,127.00
18.06.2026	336.20	320.10	336.20	324.50	96,671.00
19.06.2026	336.00	319.50	324.50	330.90	53,391.00
22.06.2026	356.70	320.00	330.90	349.40	192,087.00
23.06.2026	361.00	334.90	349.40	352.30	190,265.00
24.06.2026	378.60	352.30	352.30	373.60	231,471.00

צרו איתנו קשר *5988