גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אספן גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 12.10.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אספן גרופ

ASPEN GROUP

מניה 313015 תל-אביב NISסוף יום

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	724.2	724.2	724.2	724.2	0.00
09:44	724.2	724.2	724.2	724.2	0.00
09:47	724.2	724.2	724.2	724.2	0.00
09:50	724.2	724.2	724.2	724.2	0.00
09:53	724.2	724.2	724.2	724.2	0.00
09:56	724.2	724.2	724.2	724.2	0.00
09:59	724.2	724.2	724.2	724.2	0.00
10:02	724.2	724.2	724.2	724.2	0.00
10:05	724.2	724.2	724.2	724.2	0.00
10:08	724.2	724.2	724.2	724.2	0.00
10:14	724.2	724.2	724.2	724.2	0.00
10:17	724.2	724.2	724.2	724.2	0.00
10:20	724.2	724.2	724.2	724.2	0.00
10:23	724.2	724.2	724.2	724.2	0.00
10:26	724.2	724.2	724.2	724.2	0.00
10:29	724.2	724.2	724.2	724.2	0.00
10:32	724.2	724.2	724.2	724.2	0.00
10:35	724.2	724.2	724.2	724.2	0.00
10:38	730.8	730.8	730.8	730.8	1,629.00
10:41	724.8	724.8	724.8	724.8	6,189.00
10:44	724.8	724.8	724.8	724.8	3,174.00
10:47	724.8	724.2	724.8	724.2	7,359.00
10:50	724.3	724.2	724.2	724.3	5,309.00
10:53	724.4	724.3	724.4	724.3	6,497.00
10:56	724.3	724.2	724.3	724.2	4,229.00
10:59	724.2	724.2	724.2	724.2	6,358.00
11:02	724.2	724.2	724.2	724.2	7,242.00
11:05	724.2	722.8	724.2	724.2	3,645.00
11:08	724.2	724.2	724.2	724.2	0.00
11:11	724.2	724.2	724.2	724.2	0.00
11:14	724.2	724.2	724.2	724.2	0.00
11:17	724.2	724.2	724.2	724.2	0.00
11:20	724.2	724.2	724.2	724.2	0.00
11:23	724.2	724.2	724.2	724.2	0.00
11:26	724.2	724.2	724.2	724.2	0.00
11:29	724.2	724.2	724.2	724.2	0.00
11:32	724.2	724.2	724.2	724.2	0.00
11:35	724.2	724.2	724.2	724.2	0.00
11:38	724.2	724.2	724.2	724.2	0.00
11:41	724.2	724.2	724.2	724.2	0.00
11:44	724.2	724.2	724.2	724.2	0.00
11:47	724.2	724.2	724.2	724.2	0.00
11:50	724.2	724.2	724.2	724.2	0.00
11:53	724.2	724.2	724.2	724.2	0.00
11:56	724.2	724.2	724.2	724.2	0.00
11:59	724.2	724.2	724.2	724.2	0.00
12:02	724.2	724.2	724.2	724.2	0.00
12:05	724.2	724.2	724.2	724.2	0.00
12:08	724.2	724.2	724.2	724.2	0.00
12:11	724.2	724.2	724.2	724.2	0.00
12:14	724.2	724.2	724.2	724.2	0.00
12:17	724.2	724.2	724.2	724.2	0.00
12:20	724.2	724.2	724.2	724.2	0.00
12:23	724.2	724.2	724.2	724.2	0.00
12:26	724.2	724.2	724.2	724.2	0.00
12:29	724.2	724.2	724.2	724.2	0.00
12:32	724.2	724.2	724.2	724.2	0.00
12:35	724.2	724.2	724.2	724.2	0.00
12:38	724.2	724.2	724.2	724.2	0.00
12:41	724.2	724.2	724.2	724.2	0.00
12:44	724.2	724.2	724.2	724.2	0.00
12:47	724.2	724.2	724.2	724.2	0.00
12:50	724.2	724.2	724.2	724.2	0.00
12:53	724.2	724.2	724.2	724.2	0.00
12:56	724.2	724.2	724.2	724.2	0.00
12:59	724.2	724.2	724.2	724.2	0.00
13:02	724.2	724.2	724.2	724.2	0.00
13:05	724.2	724.2	724.2	724.2	0.00
13:08	724.2	724.2	724.2	724.2	0.00
13:11	724.2	724.2	724.2	724.2	0.00
13:14	724.2	724.2	724.2	724.2	0.00
13:17	724.2	724.2	724.2	724.2	1,245.00
13:20	724.2	724.2	724.2	724.2	0.00
13:23	724.2	724.2	724.2	724.2	0.00
13:26	724.2	724.2	724.2	724.2	0.00
13:29	724.2	724.2	724.2	724.2	0.00
13:32	724.2	724.2	724.2	724.2	601.00
13:35	724.2	724.2	724.2	724.2	0.00
13:38	724.2	724.2	724.2	724.2	0.00
13:41	724.2	724.2	724.2	724.2	0.00
13:44	724.2	724.2	724.2	724.2	0.00
13:47	724.2	724.2	724.2	724.2	0.00
13:50	724.2	724.2	724.2	724.2	0.00
13:53	724.2	724.2	724.2	724.2	0.00
13:56	724.1	724.1	724.1	724.1	499.00
13:59	724.1	724.1	724.1	724.1	0.00
14:02	724.1	724.1	724.1	724.1	0.00
14:05	724.1	724.1	724.1	724.1	0.00
14:08	742	742	742	742	415.00
14:11	742	742	742	742	274.00
14:14	742	742	742	742	0.00
14:17	742	742	742	742	0.00
14:20	742	742	742	742	0.00
14:23	729.7	729.7	729.7	729.7	13,287.00
14:26	729.7	729.7	729.7	729.7	0.00
14:29	729.7	729.7	729.7	729.7	0.00
14:32	729.7	729.7	729.7	729.7	0.00
14:35	729.7	729.7	729.7	729.7	0.00
14:38	729.7	729.7	729.7	729.7	0.00
14:41	729.7	729.7	729.7	729.7	0.00
14:44	729.7	729.7	729.7	729.7	0.00
14:47	729.7	729.7	729.7	729.7	0.00
14:50	729.7	729.7	729.7	729.7	0.00
14:53	729.7	729.7	729.7	729.7	0.00
14:56	729.7	729.7	729.7	729.7	0.00
14:59	729.7	729.7	729.7	729.7	0.00
15:02	729.7	729.7	729.7	729.7	0.00
15:05	729.7	729.7	729.7	729.7	0.00
15:08	729.7	729.7	729.7	729.7	0.00
15:11	729.7	729.7	729.7	729.7	0.00
15:14	729.7	729.7	729.7	729.7	0.00
15:17	729.7	729.7	729.7	729.7	0.00
15:20	729.7	729.7	729.7	729.7	0.00
15:23	729.7	729.7	729.7	729.7	0.00
15:26	729.7	729.7	729.7	729.7	0.00
15:29	729.7	729.7	729.7	729.7	0.00
15:32	729.7	729.7	729.7	729.7	0.00
15:35	729.7	729.7	729.7	729.7	0.00
15:38	729.7	729.7	729.7	729.7	0.00
15:41	729.7	729.7	729.7	729.7	0.00
15:44	729.7	729.7	729.7	729.7	0.00
15:47	729.7	729.7	729.7	729.7	0.00
15:50	729.7	729.7	729.7	729.7	0.00
15:53	729.7	729.7	729.7	729.7	0.00
15:56	729.7	729.7	729.7	729.7	0.00
15:59	729.7	729.7	729.7	729.7	0.00
16:02	729.7	729.7	729.7	729.7	0.00
16:05	729.7	729.7	729.7	729.7	0.00
16:08	729.7	729.7	729.7	729.7	0.00
16:11	729.7	729.7	729.7	729.7	0.00
16:14	729.7	729.7	729.7	729.7	0.00
16:17	729.7	729.7	729.7	729.7	0.00
16:20	729.7	729.7	729.7	729.7	0.00
16:23	729.7	729.7	729.7	729.7	0.00
16:26	729.7	729.7	729.7	729.7	0.00
16:29	729.7	729.7	729.7	729.7	0.00
16:32	729.7	729.7	729.7	729.7	0.00
16:35	729.7	729.7	729.7	729.7	0.00
16:38	729.7	729.7	729.7	729.7	0.00
16:41	729.7	729.7	729.7	729.7	0.00
16:44	729.7	729.7	729.7	729.7	0.00
16:47	729.7	729.7	729.7	729.7	0.00
16:50	729.7	729.7	729.7	729.7	0.00
16:53	729.7	729.7	729.7	729.7	0.00
16:56	729.7	729.7	729.7	729.7	0.00
16:59	729.7	729.7	729.7	729.7	0.00
17:02	729.7	729.7	729.7	729.7	0.00
17:05	729.7	729.7	729.7	729.7	0.00
17:08	729.7	729.7	729.7	729.7	0.00
17:11	729.7	729.7	729.7	729.7	0.00
17:14	729.7	729.7	729.7	729.7	0.00
17:17	729.7	729.7	729.7	729.7	0.00
17:20	729.7	729.7	729.7	729.7	0.00
17:23	729.7	729.7	729.7	729.7	0.00
17:26	729.7	729.7	729.7	729.7	0.00
17:29	729.7	729.7	729.7	729.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.09.2025 09:15	703.4	703.4	703.4	703.4	0.00
30.09.2025 09:45	703.4	703.4	-99.99	-99.99	0.00
30.09.2025 10:15	703.4	703.4	-99.99	-99.99	0.00
30.09.2025 10:45	728.4	727	727	728.4	11,335.00
30.09.2025 11:15	735.6	735.6	735.6	735.6	2,317.00
30.09.2025 11:45	740.5	735.6	735.6	740.5	1,203.00
30.09.2025 12:15	740.2	728	729	740	64,298.00
30.09.2025 12:45	740	739.9	740	739.9	98,752.00
30.09.2025 13:15	730	730	730	730	18,432.00
30.09.2025 13:45	730	730	730	730	7,752.00
30.09.2025 14:15	730	730	730	730	0.00
30.09.2025 14:45	729	728.9	729	728.9	7,741.00
30.09.2025 15:15	728.8	728.8	728.8	728.8	634.00
30.09.2025 15:45	728.8	725	728.8	727	17,455.00
30.09.2025 16:15	727	725.1	727	725.1	8,304.00
30.09.2025 16:45	726.9	726.9	726.9	726.9	5,931.00
30.09.2025 17:15	726.8	725.4	726.1	726.8	8,271.00
30.09.2025 17:45	726.9	726.7	726.9	726.7	23,697.00
05.10.2025 09:15	726.7	726.7	726.7	726.7	0.00
05.10.2025 09:45	726.7	726.7	-99.99	-99.99	0.00
05.10.2025 10:15	772	726.7	772	739.1	3,454.00
05.10.2025 10:45	739.1	739.1	739.1	739.1	0.00
05.10.2025 11:15	744.2	732.6	744.2	732.6	1,443.00
05.10.2025 11:45	731.8	730.3	731.8	730.3	5,942.00
05.10.2025 12:15	733	733	733	733	6,428.00
05.10.2025 12:45	736.7	736.7	736.7	736.7	523.00
05.10.2025 13:15	736.7	736.7	736.7	736.7	0.00
05.10.2025 13:45	736.7	736.7	736.7	736.7	0.00
05.10.2025 14:15	730.1	704.7	730.1	704.7	5,126.00
05.10.2025 14:45	729.1	717.8	729.1	719.3	7,604.00
05.10.2025 15:15	718.2	718.2	718.2	718.2	3,274.00
05.10.2025 15:45	721	718.2	-99.99	-99.99	0.00
05.10.2025 16:15	722.1	721	722.1	722.1	18,817.00
05.10.2025 16:45	722.1	722.1	722.1	722.1	0.00
05.10.2025 17:15	722.1	722.1	722.1	722.1	0.00
05.10.2025 17:45	722.1	722.1	722.1	722.1	0.00
08.10.2025 09:15	722.1	722.1	722.1	722.1	0.00
08.10.2025 09:45	722.1	722.1	-99.99	-99.99	0.00
08.10.2025 10:15	722.1	688.5	722.1	722.1	8,954.00
08.10.2025 10:45	725	725	725	725	739.00
08.10.2025 11:15	740.1	735	735	735	1,437.00
08.10.2025 11:45	730	722.9	730	723	43,823.00
08.10.2025 12:15	722.2	720.3	722.2	720.3	35,311.00
08.10.2025 12:45	725.8	725.8	725.8	725.8	12,367.00
08.10.2025 13:15	725.8	725.8	725.8	725.8	0.00
08.10.2025 13:45	725.8	725.8	725.8	725.8	0.00
08.10.2025 14:15	725.8	724.8	724.8	725.8	199,463.00
08.10.2025 14:45	725.8	720	725.6	725.6	12,509.00
08.10.2025 15:15	725.6	725.6	725.6	725.6	0.00
08.10.2025 15:45	725.6	725.6	725.6	725.6	0.00
08.10.2025 16:15	725.6	725.6	725.6	725.6	0.00
08.10.2025 16:45	725.6	725.6	725.6	725.6	0.00
08.10.2025 17:15	725.6	725.6	725.6	725.6	0.00
08.10.2025 17:45	725.6	725.6	725.6	725.6	0.00
09.10.2025 09:15	725.6	725.6	725.6	725.6	0.00
09.10.2025 09:45	745	737	-99.99	-99.99	0.00
09.10.2025 10:15	757.8	737	745	757.8	12,159.00
09.10.2025 10:45	757.8	745	757.8	745.1	7,392.00
09.10.2025 11:15	741.8	741	741.8	741	1,023.00
09.10.2025 11:45	740.2	725.4	740.2	725.4	51,768.00
09.10.2025 12:15	725.8	725.8	725.8	725.8	624.00
09.10.2025 12:45	725.6	722.2	725.6	722.3	7,527.00
09.10.2025 13:15	721.2	720	721.2	720	3,708.00
09.10.2025 13:45	722.2	722.2	722.2	722.2	534.00
09.10.2025 14:15	723	723	723	723	1,127.00
09.10.2025 14:45	725	723	724.2	724.2	21,371.00
09.10.2025 15:15	724.2	724.2	724.2	724.2	0.00
09.10.2025 15:45	724.2	724.2	724.2	724.2	0.00
09.10.2025 16:15	724.2	724.2	724.2	724.2	0.00
09.10.2025 16:45	724.2	724.2	724.2	724.2	0.00
09.10.2025 17:15	724.2	724.2	724.2	724.2	0.00
09.10.2025 17:45	724.2	724.2	724.2	724.2	0.00
12.10.2025 09:15	724.2	724.2	724.2	724.2	0.00
12.10.2025 09:45	724.2	724.2	-99.99	-99.99	0.00
12.10.2025 10:15	724.2	724.2	-99.99	-99.99	0.00
12.10.2025 10:45	730.8	724.8	730.8	724.8	7,819.00
12.10.2025 11:15	724.8	722.8	724.8	724.2	60,611.00
12.10.2025 11:45	724.2	724.2	724.2	724.2	0.00
12.10.2025 12:15	724.2	724.2	724.2	724.2	0.00
12.10.2025 12:45	724.2	724.2	724.2	724.2	0.00
12.10.2025 13:15	724.2	724.2	724.2	724.2	0.00
12.10.2025 13:45	724.2	724.1	724.2	724.1	2,425.00
12.10.2025 14:15	742	724.1	724.1	742	6,228.00
12.10.2025 14:45	742	729.7	729.7	729.7	13,287.00
12.10.2025 15:15	729.7	729.7	729.7	729.7	0.00
12.10.2025 15:45	729.7	729.7	729.7	729.7	0.00
12.10.2025 16:15	729.7	729.7	729.7	729.7	0.00
12.10.2025 16:45	729.7	729.7	729.7	729.7	0.00
12.10.2025 17:15	729.7	729.7	729.7	729.7	0.00
12.10.2025 17:45	729.7	729.7	729.7	729.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.10.2024	515.42	505.29	515.42	510.81	42,148.00
20.10.2024	534.02	510.81	516.25	522.88	22,969.00
21.10.2024	524.72	505.66	522.88	517.17	55,464.00
22.10.2024	518.36	508.51	516.61	516.61	11,224.00
27.10.2024	520.21	511.55	516.61	516.34	18,284.00
28.10.2024	527.66	514.41	516.34	516.80	21,314.00
29.10.2024	522.05	508.51	516.80	518.73	56,733.00
30.10.2024	527.11	518.82	527.11	525.09	21,004.00
31.10.2024	527.66	518.64	525.09	526.83	68,690.00
03.11.2024	580.05	526.83	526.83	574.90	100,400.00
04.11.2024	587.51	570.85	574.90	573.05	27,132.00
05.11.2024	607.12	573.61	573.05	593.68	96,996.00
06.11.2024	606.94	589.26	606.94	597.36	82,203.00
07.11.2024	607.67	578.86	597.36	578.86	382,450.00
10.11.2024	598.47	578.86	578.86	590.36	68,635.00
11.11.2024	590.36	571.67	590.36	574.44	37,610.00
12.11.2024	571.58	561.64	574.44	567.16	51,642.00
13.11.2024	584.56	573.79	567.16	579.50	19,296.00
14.11.2024	582.81	559.70	579.50	571.31	21,418.00
17.11.2024	579.87	570.94	571.31	573.42	11,839.00
18.11.2024	578.95	562.10	573.42	572.69	20,571.00
19.11.2024	579.41	563.85	572.69	570.57	8,729.00
20.11.2024	579.96	569.83	570.57	572.32	11,850.00
21.11.2024	572.32	570.29	572.32	570.75	6,941.00
24.11.2024	583.27	566.98	570.75	570.29	9,368.00
25.11.2024	595.70	561.91	570.29	586.41	79,245.00
26.11.2024	609.24	586.41	586.41	602.61	29,960.00
27.11.2024	610.62	598.47	602.61	601.69	32,430.00
28.11.2024	641.74	601.60	601.69	628.48	103,894.00
01.12.2024	655.18	628.48	628.48	653.43	24,624.00
02.12.2024	663.84	639.62	653.43	643.95	76,377.00
03.12.2024	676.27	643.95	643.95	670.19	53,459.00
04.12.2024	677.10	652.33	670.19	660.43	32,419.00
05.12.2024	695.14	660.43	660.43	689.16	79,546.00
08.12.2024	744.96	689.16	689.16	734.31	68,296.00
09.12.2024	734.31	713.03	734.31	718.40	70,071.00
10.12.2024	733.74	708.33	718.11	720.60	78,406.00
11.12.2024	720.60	695.39	720.60	702.68	55,303.00
12.12.2024	705.36	678.99	702.68	689.73	44,123.00
15.12.2024	691.36	642.66	689.73	669.12	63,387.00
16.12.2024	675.93	632.21	669.12	638.53	408,819.00
17.12.2024	645.25	627.41	636.62	643.81	80,857.00
18.12.2024	650.04	639.78	643.81	644.29	40,033.00
19.12.2024	638.06	629.71	644.29	633.93	13,330.00
22.12.2024	633.93	632.30	633.93	632.69	9,114.00
23.12.2024	635.37	623.19	632.69	630.58	18,010.00
24.12.2024	656.85	635.66	644.57	650.33	50,201.00
25.12.2024	667.39	650.33	650.33	666.15	17,645.00
26.12.2024	666.15	652.44	666.15	654.35	10,829.00
29.12.2024	654.35	639.49	654.35	646.97	11,981.00
30.12.2024	704.69	632.88	704.69	640.26	44,664.00
31.12.2024	648.12	640.26	640.26	648.12	42,499.00
01.01.2025	689.35	648.12	648.12	686.09	274,639.00
02.01.2025	709.48	689.35	686.09	701.14	66,498.00
05.01.2025	727.60	701.14	701.14	722.14	48,062.00
06.01.2025	744.96	722.91	723.86	735.75	174,037.00
07.01.2025	744.86	720.22	735.75	730.86	125,850.00
08.01.2025	730.10	709.77	730.10	719.36	38,697.00
09.01.2025	720.22	705.74	719.36	711.02	10,557.00
12.01.2025	707.95	695.58	711.02	703.73	28,311.00
13.01.2025	715.81	697.02	703.73	702.20	15,169.00
14.01.2025	714.28	693.28	702.20	698.55	29,928.00
15.01.2025	718.88	691.27	698.55	710.44	17,469.00
16.01.2025	725.11	707.76	710.44	718.40	59,328.00
19.01.2025	764.13	718.40	718.40	757.90	131,107.00
20.01.2025	767.01	729.52	761.26	755.22	137,425.00
21.01.2025	781.58	747.93	747.93	767.87	82,316.00
22.01.2025	783.79	755.60	767.87	758.76	204,041.00
23.01.2025	768.06	752.63	758.76	754.64	58,048.00
26.01.2025	764.90	741.89	754.64	746.49	34,014.00
27.01.2025	751.67	718.97	746.49	724.92	49,378.00
28.01.2025	726.93	708.04	724.92	723.00	84,613.00
29.01.2025	745.92	715.52	723.00	719.65	32,716.00
30.01.2025	735.66	711.50	719.65	713.13	16,986.00
02.02.2025	720.89	700.57	713.13	711.40	8,898.00
03.02.2025	711.40	673.24	711.40	694.33	51,741.00
04.02.2025	720.13	694.33	694.33	708.72	40,734.00
05.02.2025	746.40	708.72	708.72	735.47	22,509.00
06.02.2025	731.82	714.18	735.47	719.07	63,383.00
09.02.2025	719.07	690.88	719.07	702.96	35,110.00
10.02.2025	719.07	702.96	702.96	714.56	51,353.00
11.02.2025	718.50	696.64	714.56	704.79	22,278.00
12.02.2025	705.07	676.50	704.79	687.14	36,635.00
13.02.2025	707.47	687.05	687.14	694.33	17,971.00
16.02.2025	714.28	686.76	694.33	710.83	15,601.00
17.02.2025	722.52	698.07	710.83	707.85	11,458.00
18.02.2025	722.33	706.99	707.85	716.77	9,804.00
19.02.2025	716.77	708.43	716.77	715.62	3,006.00
20.02.2025	715.62	695.77	715.62	697.31	45,855.00
23.02.2025	703.35	685.99	697.31	690.98	3,730.00
24.02.2025	693.95	671.90	690.98	682.45	9,300.00
25.02.2025	689.83	671.32	682.45	679.38	18,796.00
26.02.2025	684.36	671.13	679.38	678.04	13,332.00
27.02.2025	682.45	675.93	678.04	676.31	1,280.00
02.03.2025	677.75	653.87	676.31	657.04	1,526.00
03.03.2025	674.01	657.04	657.04	662.70	10,102.00
04.03.2025	665.38	639.78	662.70	647.26	11,359.00
05.03.2025	648.89	623.19	647.26	638.44	37,017.00
06.03.2025	646.88	632.21	638.44	634.70	4,217.00
09.03.2025	659.24	634.70	634.70	647.36	26,623.00
10.03.2025	665.09	642.37	647.36	646.97	5,402.00
11.03.2025	651.96	643.42	646.97	646.68	8,792.00
12.03.2025	669.22	654.55	646.68	664.80	16,866.00
13.03.2025	672.76	664.80	664.80	671.42	19,155.00
16.03.2025	686.38	686.19	671.42	686.28	433.00
17.03.2025	694.33	666.82	666.82	682.93	3,567.00
18.03.2025	691.07	667.30	682.93	680.82	5,024.00
19.03.2025	680.62	662.22	680.82	672.00	5,281.00
20.03.2025	680.82	656.75	672.00	677.84	17,018.00
23.03.2025	677.84	642.37	677.84	647.45	3,963.00
24.03.2025	651.96	641.41	647.45	642.37	5,102.00
25.03.2025	640.36	640.36	642.37	640.36	707.00
26.03.2025	640.36	632.78	640.36	632.78	405.00
27.03.2025	641.41	624.92	632.78	629.81	14,641.00
30.03.2025	651.96	629.81	629.81	643.33	2,491.00
31.03.2025	651.19	620.51	651.19	640.26	14,243.00
01.04.2025	643.71	627.22	640.26	637.58	12,575.00
02.04.2025	648.60	637.58	637.58	642.37	19,902.00
03.04.2025	647.16	642.37	642.37	645.73	1,930.00
06.04.2025	629.38	603.49	623.34	618.19	24,606.00
07.04.2025	632.39	589.97	618.19	615.46	17,518.00
08.04.2025	645.73	610.21	615.46	617.12	18,518.00
09.04.2025	624.51	599.21	617.12	611.96	18,240.00
10.04.2025	634.83	617.41	611.96	622.47	2,706.00
14.04.2025	634.24	620.33	622.47	630.16	2,158.00
15.04.2025	632.20	620.91	630.16	630.74	2,694.00
16.04.2025	634.83	622.57	630.74	628.70	11,325.00
17.04.2025	637.36	632.49	637.36	636.97	10,229.00
20.04.2025	643.88	636.48	636.97	641.15	6,600.00
21.04.2025	642.22	629.48	641.15	638.43	4,517.00
22.04.2025	640.57	630.55	638.43	631.71	1,467.00
23.04.2025	642.22	630.64	631.71	642.13	15,347.00
24.04.2025	643.68	626.17	642.13	632.59	10,999.00
27.04.2025	633.56	630.16	632.59	632.49	2,146.00
28.04.2025	640.28	630.55	632.49	634.24	1,892.00
29.04.2025	635.02	625.78	634.24	630.84	4,868.00
04.05.2025	640.18	620.04	630.84	628.02	6,242.00
05.05.2025	628.02	620.81	628.02	624.32	13,574.00
06.05.2025	632.98	608.17	624.32	608.17	83,129.00
07.05.2025	618.19	604.27	608.17	609.14	18,369.00
08.05.2025	617.90	611.08	613.23	614.00	38,982.00
11.05.2025	627.63	615.85	614.00	627.24	8,197.00
12.05.2025	638.33	618.87	627.24	632.59	39,219.00
13.05.2025	630.55	623.93	632.59	627.24	2,756.00
14.05.2025	642.22	627.24	627.24	637.26	28,663.00
15.05.2025	645.04	637.36	637.26	639.69	2,048.00
18.05.2025	651.95	641.25	639.69	647.48	2,774.00
19.05.2025	651.86	647.09	647.48	647.09	5,879.00
20.05.2025	652.83	644.17	647.09	646.99	15,548.00
21.05.2025	653.80	637.26	646.99	645.34	2,137.00
22.05.2025	645.34	637.36	645.34	639.11	6,614.00
25.05.2025	646.89	628.50	639.11	640.08	8,838.00
26.05.2025	658.76	628.70	640.08	651.95	54,096.00
27.05.2025	654.19	645.34	651.95	648.55	11,933.00
28.05.2025	649.13	641.25	648.55	642.71	1,533.00
29.05.2025	642.22	623.73	632.49	639.40	44,202.00
03.06.2025	660.71	637.36	639.40	642.32	3,788.00
04.06.2025	655.75	628.50	642.32	641.35	3,803.00
05.06.2025	660.71	626.36	641.35	642.13	5,072.00
08.06.2025	642.13	637.36	642.13	640.08	5,318.00
09.06.2025	669.62	640.08	640.08	655.59	3,075.00
10.06.2025	664.68	647.10	655.59	657.47	3,309.00
11.06.2025	662.01	650.26	657.47	651.94	4,448.00
12.06.2025	642.16	629.91	651.94	639.79	5,637.00
15.06.2025	655.79	614.59	639.79	633.96	3,347.00
16.06.2025	665.27	633.96	633.96	654.41	9,436.00
17.06.2025	663.99	659.94	654.41	660.33	42,734.00
18.06.2025	681.67	661.42	660.33	671.70	10,236.00
19.06.2025	681.97	671.79	671.70	680.78	29,579.00
22.06.2025	700.44	680.78	680.78	698.67	22,697.00
23.06.2025	703.41	689.58	703.41	695.31	9,241.00
24.06.2025	729.69	698.57	729.69	705.29	7,371.00
25.06.2025	717.44	695.01	706.37	712.10	61,765.00
26.06.2025	728.50	717.24	712.10	717.63	259,654.00
29.06.2025	740.95	718.23	730.08	721.19	43,860.00
30.06.2025	749.45	721.19	721.19	741.94	24,020.00
01.07.2025	765.65	747.87	741.94	765.15	35,017.00
02.07.2025	780.17	765.15	765.15	776.32	42,514.00
03.07.2025	819.00	784.02	776.32	809.41	44,890.00
06.07.2025	829.86	812.18	815.74	816.53	37,655.00
07.07.2025	839.74	811.49	828.68	838.95	21,210.00
08.07.2025	847.65	837.77	838.95	841.22	15,490.00
09.07.2025	864.05	837.87	841.22	849.62	55,747.00
10.07.2025	867.01	789.95	849.62	790.94	45,113.00
13.07.2025	790.94	783.23	790.94	788.96	9,963.00
14.07.2025	789.75	771.77	777.60	780.76	9,747.00
15.07.2025	799.04	784.52	790.25	791.53	44,680.00
16.07.2025	795.09	771.58	771.58	787.98	5,080.00
17.07.2025	800.72	787.98	787.98	800.23	31,301.00
20.07.2025	810.10	780.76	810.10	793.71	15,633.00
21.07.2025	824.03	800.23	819.98	800.23	82,189.00
22.07.2025	824.23	797.06	824.23	802.60	2,713.00
23.07.2025	807.64	771.58	771.58	798.64	11,200.00
24.07.2025	807.73	774.64	778.49	800.82	1,524.00
27.07.2025	816.82	790.45	816.82	806.55	3,735.00
28.07.2025	816.72	787.38	806.55	794.30	8,035.00
29.07.2025	800.62	777.50	794.30	783.43	1,573.00
30.07.2025	778.59	761.00	783.43	765.25	8,497.00
31.07.2025	765.25	754.58	765.25	754.98	1,338.00
04.08.2025	754.98	739.96	739.96	752.90	10,093.00
05.08.2025	768.12	724.15	752.90	743.42	9,973.00
06.08.2025	758.83	732.95	743.42	741.44	6,835.00
07.08.2025	753.40	739.37	741.44	741.94	7,721.00
10.08.2025	744.21	731.86	741.94	733.24	13,489.00
11.08.2025	733.54	701.43	733.24	712.60	18,393.00
12.08.2025	719.71	712.30	719.71	712.30	702.00
13.08.2025	735.91	705.09	712.30	718.13	4,703.00
14.08.2025	750.63	730.08	718.13	737.69	3,035.00
17.08.2025	737.69	711.31	737.69	731.07	19,558.00
18.08.2025	731.37	711.31	731.07	716.65	20,467.00
19.08.2025	748.36	736.01	716.65	744.21	4,394.00
20.08.2025	751.82	737.79	744.21	743.02	2,281.00
21.08.2025	741.54	711.31	721.19	722.28	18,399.00
24.08.2025	771.18	741.05	771.18	758.04	10,459.00
25.08.2025	806.15	770.49	758.04	800.03	143,559.00
26.08.2025	813.07	800.03	800.03	812.87	30,857.00
27.08.2025	819.98	803.09	812.87	814.55	9,187.00
28.08.2025	821.07	806.15	814.55	810.50	22,558.00
31.08.2025	812.00	812.00	810.50	812.00	1,923.00
01.09.2025	824.80	812.00	812.00	813.40	2,377.00
02.09.2025	813.40	806.00	812.00	809.80	10,719.00
03.09.2025	814.90	806.00	806.00	808.40	8,376.00
04.09.2025	812.20	805.20	808.40	806.40	3,385.00
07.09.2025	806.40	802.00	806.40	802.10	2,636.00
08.09.2025	802.10	798.00	802.10	800.50	1,417.00
09.09.2025	816.00	790.00	816.00	791.90	8,554.00
10.09.2025	792.40	778.00	791.90	789.20	6,903.00
11.09.2025	781.40	770.00	789.20	780.50	1,846.00
14.09.2025	780.50	776.10	780.50	776.10	933.00
15.09.2025	776.00	768.60	776.00	775.60	6,777.00
16.09.2025	781.40	763.80	781.40	764.80	11,363.00
17.09.2025	776.40	764.80	764.80	766.60	4,040.00
18.09.2025	764.20	753.80	766.60	762.90	4,149.00
21.09.2025	762.90	755.00	762.90	755.10	3,570.00
25.09.2025	755.10	740.00	755.10	743.10	17,198.00
28.09.2025	762.50	722.00	743.10	724.70	13,300.00
29.09.2025	724.70	700.80	724.70	703.40	10,319.00
30.09.2025	740.50	725.00	703.40	726.70	46,978.00
05.10.2025	772.00	704.70	726.70	722.10	8,196.00
08.10.2025	740.10	720.30	722.10	725.60	50,583.00
09.10.2025	757.80	720.00	745.00	724.20	17,103.00
12.10.2025	742.00	722.80	724.20	729.70	18,581.00

צרו איתנו קשר *5988