גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית פנינסולה

PENINSULA GROUP

מניה 333013 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	295.2	295.2	295.2	295.2	0.00
09:44	295.2	295.2	295.2	295.2	0.00
09:47	295.2	295.2	295.2	295.2	0.00
09:50	295.2	295.2	295.2	295.2	0.00
09:53	295.2	295.2	295.2	295.2	0.00
09:56	295.2	295.2	295.2	295.2	0.00
10:02	295.2	295.2	295.2	295.2	0.00
10:05	295.2	295.2	295.2	295.2	0.00
10:08	295.2	295.2	295.2	295.2	0.00
10:11	295.2	295.2	295.2	295.2	0.00
10:14	295.2	295.2	295.2	295.2	0.00
10:17	295.2	295.2	295.2	295.2	0.00
10:23	295.2	295.2	295.2	295.2	0.00
10:26	295.2	295.2	295.2	295.2	0.00
10:29	295.2	295.2	295.2	295.2	0.00
10:32	295.2	295.2	295.2	295.2	0.00
10:35	295.2	295.2	295.2	295.2	0.00
10:38	295.2	295.2	295.2	295.2	0.00
10:41	295.2	295.2	295.2	295.2	0.00
10:44	295.2	295.2	295.2	295.2	0.00
10:47	295.2	295.2	295.2	295.2	0.00
10:50	295.2	295.2	295.2	295.2	0.00
10:53	295.2	295.2	295.2	295.2	0.00
10:56	295.2	295.2	295.2	295.2	0.00
10:59	295.2	295.2	295.2	295.2	0.00
11:02	295.2	295.2	295.2	295.2	0.00
11:05	295.2	295.2	295.2	295.2	0.00
11:08	295.2	295.2	295.2	295.2	0.00
11:11	295.2	295.2	295.2	295.2	0.00
11:14	295.2	295.2	295.2	295.2	0.00
11:17	295.2	295.2	295.2	295.2	0.00
11:20	295.2	295.2	295.2	295.2	0.00
11:23	295.2	295.2	295.2	295.2	0.00
11:26	295.2	295.2	295.2	295.2	0.00
11:29	295.2	295.2	295.2	295.2	0.00
11:32	295.2	295.2	295.2	295.2	0.00
11:35	290.1	290.1	290.1	290.1	3,121.00
11:38	290.1	290.1	290.1	290.1	0.00
11:41	290.1	290.1	290.1	290.1	1,206.00
11:44	290.1	290.1	290.1	290.1	0.00
11:47	290.1	290.1	290.1	290.1	0.00
11:50	290.1	290.1	290.1	290.1	0.00
11:53	290.1	290.1	290.1	290.1	0.00
11:56	290.1	290	290.1	290	7,032.00
11:59	290	290	290	290	0.00
12:02	290.1	290	290.1	290	19,917.00
12:05	285	285	285	285	8,949.00
12:08	280	280	280	280	25,051.00
12:11	280	280	280	280	0.00
12:14	280	280	280	280	0.00
12:17	280	280	280	280	0.00
12:23	287.6	287.6	287.6	287.6	0.00
12:29	287.6	287.6	287.6	287.6	0.00
12:32	287.6	287.6	287.6	287.6	0.00
12:35	287.6	287.6	287.6	287.6	0.00
12:38	287.6	287.6	287.6	287.6	0.00
12:41	287.6	287.6	287.6	287.6	0.00
12:44	287.6	287.6	287.6	287.6	0.00
12:47	287.6	287.6	287.6	287.6	0.00
12:50	287.6	287.6	287.6	287.6	0.00
12:53	287.6	287.6	287.6	287.6	0.00
12:56	287.6	287.6	287.6	287.6	0.00
12:59	287.6	287.6	287.6	287.6	0.00
13:02	287	287	287	287	1,435.00
13:05	287	287	287	287	0.00
13:08	287	287	287	287	0.00
13:11	286.6	286.2	286.6	286.6	12,978.00
13:14	286.6	286.6	286.6	286.6	0.00
13:17	286.6	286.6	286.6	286.6	0.00
13:20	286.6	286.6	286.6	286.6	0.00
13:23	286.6	286.6	286.6	286.6	0.00
13:26	286.6	286.6	286.6	286.6	0.00
13:29	286.3	286.3	286.3	286.3	4,008.00
13:32	286.3	286.3	286.3	286.3	0.00
13:35	286.6	286.6	286.6	286.6	647.00
13:38	286.6	286.6	286.6	286.6	0.00
13:41	286.6	286.6	286.6	286.6	0.00
13:44	286.6	286.6	286.6	286.6	0.00
13:47	287.6	286.7	286.7	287.6	5,790.00
13:50	287.6	287.6	287.6	287.6	0.00
13:53	287.6	287.6	287.6	287.6	0.00
13:56	287.6	287.6	287.6	287.6	0.00
13:59	287.6	287.6	287.6	287.6	0.00
14:02	287.6	287.6	287.6	287.6	0.00
14:05	287.6	287.6	287.6	287.6	0.00
14:08	287.7	287.6	287.7	287.6	6,722.00
14:11	287.6	287.6	287.6	287.6	0.00
14:14	287.6	287.6	287.6	287.6	0.00
14:20	286.7	286.7	286.7	286.7	0.00
14:23	286.7	286.7	286.7	286.7	0.00
14:26	286.7	286.7	286.7	286.7	0.00
14:29	286.7	286.7	286.7	286.7	0.00
14:32	286.7	286.7	286.7	286.7	0.00
14:35	286.7	286.7	286.7	286.7	0.00
14:38	286.7	286.7	286.7	286.7	0.00
14:41	290.1	290.1	290.1	290.1	4,319.00
14:44	290.1	290.1	290.1	290.1	0.00
14:47	290.1	290.1	290.1	290.1	0.00
14:50	290.1	290.1	290.1	290.1	0.00
14:53	290.1	290.1	290.1	290.1	0.00
14:56	290.1	290.1	290.1	290.1	0.00
14:59	290.1	290.1	290.1	290.1	0.00
15:02	290.1	290.1	290.1	290.1	0.00
15:05	290.1	290.1	290.1	290.1	0.00
15:08	290.1	290.1	290.1	290.1	0.00
15:11	290.1	290.1	290.1	290.1	0.00
15:14	296	295.2	295.2	295.3	5,144.00
15:17	295.3	295.3	295.3	295.3	0.00
15:20	295.3	295.3	295.3	295.3	0.00
15:23	295.2	295.2	295.2	295.2	9,405.00
15:26	295.2	295.2	295.2	295.2	1,411.00
15:29	295.2	295.2	295.2	295.2	0.00
15:32	295.2	295.2	295.2	295.2	0.00
15:35	295	295	295	295	3,516.00
15:38	295	295	295	295	0.00
15:41	295	295	295	295	0.00
15:44	295	295	295	295	0.00
15:47	295	295	295	295	0.00
15:50	295	295	295	295	0.00
15:53	295	295	295	295	0.00
15:56	295	295	295	295	0.00
15:59	295	295	295	295	0.00
16:02	295	295	295	295	0.00
16:05	295	295	295	295	0.00
16:08	295	295	295	295	0.00
16:11	295	295	295	295	0.00
16:14	295	295	295	295	0.00
16:20	295	295	295	295	0.00
16:23	295	295	295	295	0.00
16:26	295	295	295	295	0.00
16:29	295	295	295	295	0.00
16:32	295.9	295.9	295.9	295.9	639.00
16:35	295.8	295.8	295.8	295.8	502.00
16:38	295.8	295.8	295.8	295.8	0.00
16:41	295.8	295.8	295.8	295.8	0.00
16:44	295.8	295.8	295.8	295.8	0.00
16:47	295.8	295.8	295.8	295.8	0.00
16:50	295.8	295.8	295.8	295.8	0.00
16:53	295.8	295.8	295.8	295.8	0.00
16:56	295.8	295.8	295.8	295.8	0.00
16:59	295	295	295	295	59,000.00
17:05	295	295	295	295	0.00
17:08	295	295	295	295	0.00
17:11	295	294.9	294.9	294.9	6,131.00
17:14	294.9	294.9	294.9	294.9	0.00
17:17	294.9	294.9	294.9	294.9	0.00
17:20	286.7	286.7	286.7	286.7	255.00
17:23	293.1	293.1	293.1	293.1	92,050.00
17:26	293.1	293.1	293.1	293.1	0.00
17:29	293.1	293.1	293.1	293.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.09.2025 09:15	320.1	320.1	320.1	320.1	0.00
14.09.2025 09:45	303	303	-99.99	-99.99	0.00
14.09.2025 10:15	320	320	320	320	480.00
14.09.2025 10:45	320	320	320	320	0.00
14.09.2025 11:15	308.3	308.3	308.3	308.3	924.00
14.09.2025 11:45	308.3	308.3	308.3	308.3	0.00
14.09.2025 12:15	316	315.1	316	315.1	60,127.00
14.09.2025 12:45	315.1	315.1	315.1	315.1	0.00
14.09.2025 13:15	315.1	315.1	315.1	315.1	0.00
14.09.2025 13:45	315.1	315.1	315.1	315.1	0.00
14.09.2025 14:15	315.1	315.1	315.1	315.1	0.00
14.09.2025 14:45	315.1	315.1	315.1	315.1	0.00
14.09.2025 15:15	315.1	315.1	315.1	315.1	0.00
14.09.2025 15:45	312	308.7	312	312	658.00
14.09.2025 16:15	314.6	308.7	313.8	313.8	13,854.00
14.09.2025 16:45	313.8	313.8	313.8	313.8	0.00
14.09.2025 17:15	313.8	313.8	313.8	313.8	0.00
14.09.2025 17:45	313.8	313.8	313.8	313.8	0.00
15.09.2025 09:15	313.8	313.8	313.8	313.8	0.00
15.09.2025 09:45	313.8	313.8	-99.99	-99.99	0.00
15.09.2025 10:15	313.8	311.9	313.8	313	9,095.00
15.09.2025 10:45	313	313	313	313	0.00
15.09.2025 11:15	310	305	310	305	16,983.00
15.09.2025 11:45	310.9	310.9	310.9	310.9	5,098.00
15.09.2025 12:15	311.7	311.7	311.7	311.7	2,181.00
15.09.2025 12:45	310	305	310	305	58,797.00
15.09.2025 13:15	309.2	309.2	309.2	309.2	3,391.00
15.09.2025 13:45	309.2	309.2	309.2	309.2	0.00
15.09.2025 14:15	309.2	309.2	309.2	309.2	0.00
15.09.2025 14:45	310.2	309.3	309.3	310.2	5,845.00
15.09.2025 15:15	310	310	310	310	6,131.00
15.09.2025 15:45	310	310	310	310	0.00
15.09.2025 16:15	310	306	310	310	161,640.00
15.09.2025 16:45	303	301.8	303	302	38,831.00
15.09.2025 17:15	302	302	302	302	0.00
15.09.2025 17:45	302	302	302	302	13,185.00
16.09.2025 09:15	302	302	302	302	0.00
16.09.2025 09:45	301	301	-99.99	-99.99	0.00
16.09.2025 10:15	301	297	301	297	45,154.00
16.09.2025 10:45	295	291.5	295	291.5	16,832.00
16.09.2025 11:15	295	292.1	292.1	292.1	47,313.00
16.09.2025 11:45	295.1	292.1	292.6	295.1	141,789.00
16.09.2025 12:15	295	295	295	295	27,033.00
16.09.2025 12:45	292	292	292	292	1,182.00
16.09.2025 13:15	294	290	290	293.8	35,552.00
16.09.2025 13:45	294.4	293.8	293.8	294.4	68,042.00
16.09.2025 14:15	294.4	294.4	294.4	294.4	0.00
16.09.2025 14:45	295	295	295	295	5,900.00
16.09.2025 15:15	294.4	294.4	294.4	294.4	74,256.00
16.09.2025 15:45	295	294.4	295	294.4	16,593.00
16.09.2025 16:15	295	294.4	295	295	29,797.00
16.09.2025 16:45	300	295	295	300	171,815.00
16.09.2025 17:15	301	294.4	300	301	24,591.00
16.09.2025 17:45	296.5	288.7	291.8	296.5	123,116.00
17.09.2025 09:15	296.5	296.5	296.5	296.5	0.00
17.09.2025 09:45	296.5	296.5	-99.99	-99.99	0.00
17.09.2025 10:15	296.5	296.5	296.5	296.5	151.00
17.09.2025 10:45	296.5	296.5	296.5	296.5	0.00
17.09.2025 11:15	296.5	296.4	296.4	296.5	87,689.00
17.09.2025 11:45	301	296.5	296.5	301	32,756.00
17.09.2025 12:15	300	299.9	300	300	12,935.00
17.09.2025 12:45	299	299	299	299	7,316.00
17.09.2025 13:15	299	299	299	299	478.00
17.09.2025 13:45	305	299	299	304.9	40,390.00
17.09.2025 14:15	302.9	296	302.9	296	6,740.00
17.09.2025 14:45	300	295	300	296	192,865.00
17.09.2025 15:15	300	296	296	300	62,071.00
17.09.2025 15:45	299.9	299.4	299.9	299.9	228,619.00
17.09.2025 16:15	299.9	299.9	299.9	299.9	0.00
17.09.2025 16:45	299.8	296.5	299.7	296.5	8,292.00
17.09.2025 17:15	298.3	295	296	296	134,680.00
17.09.2025 17:45	295.2	284	295.2	295.2	50,169.00
18.09.2025 09:15	295.2	295.2	295.2	295.2	0.00
18.09.2025 09:45	295.2	295.2	-99.99	-99.99	0.00
18.09.2025 10:15	295.2	295.2	-99.99	-99.99	0.00
18.09.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
18.09.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
18.09.2025 11:45	290.1	290.1	290.1	290.1	4,328.00
18.09.2025 12:15	290.1	280	290.1	280	75,164.00
18.09.2025 12:45	287.6	287.6	287.6	287.6	402.00
18.09.2025 13:15	287.5	286.2	287.5	286.3	18,561.00
18.09.2025 13:45	287.2	286.2	286.2	286.6	13,013.00
18.09.2025 14:15	287.7	286.7	286.7	287.6	72,819.00
18.09.2025 14:45	290.1	286.7	286.7	290.1	11,702.00
18.09.2025 15:15	290.1	290.1	290.1	290.1	0.00
18.09.2025 15:45	295.2	295	295.2	295	15,743.00
18.09.2025 16:15	295	295	295	295	0.00
18.09.2025 16:45	295.9	295.8	295.9	295.8	2,621.00
18.09.2025 17:15	295.4	290.1	295.4	294.9	117,257.00
18.09.2025 17:45	293.1	286.7	286.7	293.1	92,306.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.09.2024	153.04	151.08	152.20	151.08	106,132.00
22.09.2024	151.08	150.15	151.08	150.80	28,156.00
23.09.2024	152.94	150.15	150.80	151.08	31,612.00
24.09.2024	152.48	149.59	151.08	151.92	17,514.00
25.09.2024	152.01	151.92	151.92	152.01	29,630.00
26.09.2024	154.53	152.01	152.01	153.04	215,883.00
29.09.2024	155.27	153.04	153.04	154.16	49,351.00
30.09.2024	156.67	152.01	154.16	152.76	57,691.00
01.10.2024	155.74	151.64	155.74	153.88	153,944.00
06.10.2024	153.88	150.33	153.88	151.54	5,306.00
07.10.2024	152.76	150.98	151.54	151.64	151,586.00
08.10.2024	153.88	151.17	151.64	152.76	21,655.00
09.10.2024	155.55	152.01	152.76	154.16	188,381.00
10.10.2024	155.09	152.94	154.16	153.04	18,648.00
13.10.2024	155.18	153.04	153.04	153.22	20,814.00
14.10.2024	154.16	152.29	153.22	152.29	51,802.00
15.10.2024	153.88	152.29	152.29	153.60	25,573.00
20.10.2024	155.74	153.60	153.60	155.09	43,357.00
21.10.2024	156.58	155.09	155.09	156.21	31,727.00
22.10.2024	156.58	156.58	156.58	156.58	6,446.00
27.10.2024	161.06	156.58	156.58	159.10	87,729.00
28.10.2024	161.34	156.67	156.67	160.96	38,627.00
29.10.2024	166.65	160.87	160.96	165.72	167,746.00
30.10.2024	178.50	166.65	165.72	174.95	167,436.00
31.10.2024	186.14	174.95	174.95	177.84	136,416.00
03.11.2024	179.24	177.00	177.84	177.66	38,175.00
04.11.2024	179.06	168.70	177.66	178.68	52,197.00
05.11.2024	178.68	175.70	178.68	177.10	9,621.00
06.11.2024	181.11	181.11	177.10	181.11	2,592.00
07.11.2024	185.21	181.67	181.67	185.21	106,811.00
10.11.2024	186.05	184.93	185.21	185.58	56,602.00
11.11.2024	185.58	183.72	185.58	183.90	81,659.00
12.11.2024	183.72	179.24	183.90	183.35	66,492.00
13.11.2024	186.05	183.72	183.35	184.93	36,581.00
14.11.2024	186.52	184.93	184.93	186.52	14,607.00
17.11.2024	188.75	186.52	186.52	188.19	133,208.00
18.11.2024	188.57	186.52	188.57	187.08	81,767.00
19.11.2024	190.15	179.52	188.38	183.53	46,974.00
20.11.2024	185.96	178.31	183.53	183.62	66,616.00
21.11.2024	190.71	184.00	183.62	187.73	113,671.00
24.11.2024	188.66	187.45	187.73	187.91	37,412.00
25.11.2024	190.34	187.91	187.91	189.97	35,611.00
26.11.2024	189.97	187.91	189.97	189.69	19,353.00
27.11.2024	190.62	189.69	189.69	190.62	9,049.00
28.11.2024	190.62	188.38	189.69	190.06	134,202.00
01.12.2024	196.91	192.25	190.06	193.39	90,825.00
02.12.2024	197.96	193.39	193.39	196.53	44,139.00
03.12.2024	198.43	196.53	196.53	197.29	48,172.00
04.12.2024	197.96	188.25	197.29	196.72	53,318.00
05.12.2024	200.81	196.72	196.72	199.96	56,452.00
08.12.2024	208.05	197.01	201.19	204.43	149,481.00
09.12.2024	208.24	204.43	204.43	208.24	59,462.00
10.12.2024	208.24	198.34	208.24	206.33	118,497.00
11.12.2024	207.48	206.33	206.33	207.48	11,558.00
12.12.2024	207.48	207.29	207.48	207.29	34,508.00
15.12.2024	207.29	207.00	207.29	207.29	58,141.00
16.12.2024	207.29	200.53	207.29	206.52	59,812.00
17.12.2024	208.33	199.20	206.52	206.14	17,750.00
18.12.2024	209.38	204.62	206.14	207.76	85,346.00
19.12.2024	205.57	198.91	207.76	201.67	90,864.00
22.12.2024	210.24	201.67	201.67	205.95	97,107.00
23.12.2024	204.62	199.77	204.62	202.81	62,112.00
24.12.2024	207.76	198.43	207.76	204.15	27,447.00
25.12.2024	204.15	191.01	204.15	201.86	110,614.00
26.12.2024	201.77	197.96	201.86	201.77	40,328.00
29.12.2024	199.77	191.87	201.77	199.77	48,998.00
30.12.2024	200.81	195.87	199.77	199.10	16,187.00
31.12.2024	199.86	195.96	199.10	199.58	54,053.00
01.01.2025	203.38	198.91	199.58	203.38	90,756.00
02.01.2025	214.14	202.72	203.38	210.14	54,148.00
05.01.2025	214.14	208.43	210.14	211.57	70,177.00
06.01.2025	214.14	211.57	211.57	214.14	108,679.00
07.01.2025	215.47	206.33	214.14	210.43	49,149.00
08.01.2025	212.14	205.29	210.43	209.76	61,324.00
09.01.2025	213.19	209.76	209.76	213.19	264,606.00
12.01.2025	213.19	203.67	213.19	210.90	44,161.00
13.01.2025	213.19	205.57	210.90	207.95	70,949.00
14.01.2025	211.00	204.62	207.95	208.62	91,806.00
15.01.2025	209.19	204.15	208.62	206.43	19,522.00
16.01.2025	210.81	206.43	206.43	209.67	71,358.00
19.01.2025	213.19	209.67	209.67	211.28	30,410.00
20.01.2025	213.19	202.05	211.28	209.19	61,569.00
21.01.2025	212.23	205.00	209.19	209.38	35,366.00
22.01.2025	209.38	203.10	209.38	205.38	88,879.00
23.01.2025	208.43	200.43	200.43	207.29	32,315.00
26.01.2025	210.71	199.86	207.29	203.38	37,211.00
27.01.2025	212.23	185.68	202.34	194.25	150,011.00
28.01.2025	197.20	192.44	194.25	193.87	41,364.00
29.01.2025	198.72	193.20	193.87	195.48	16,490.00
30.01.2025	195.48	193.30	195.48	193.49	41,102.00
02.02.2025	200.05	193.49	193.49	199.01	32,061.00
03.02.2025	199.01	188.06	199.01	190.35	131,459.00
04.02.2025	197.48	190.35	190.35	195.20	39,100.00
05.02.2025	202.62	193.20	195.20	197.77	127,449.00
06.02.2025	201.67	197.77	197.77	197.77	185,537.00
09.02.2025	204.62	197.77	197.77	200.72	24,364.00
10.02.2025	204.62	200.72	200.72	202.91	262,544.00
11.02.2025	204.62	195.10	202.91	199.29	190,530.00
12.02.2025	203.10	198.24	199.29	202.43	134,414.00
13.02.2025	209.47	201.86	202.43	207.29	86,201.00
16.02.2025	206.91	206.52	207.29	206.91	29,804.00
17.02.2025	211.66	205.57	206.91	207.19	58,775.00
18.02.2025	211.38	209.38	207.19	211.28	156,208.00
19.02.2025	214.04	201.96	211.28	210.90	39,458.00
20.02.2025	213.66	207.00	210.90	211.95	39,886.00
23.02.2025	214.99	211.76	211.95	213.38	184,149.00
24.02.2025	214.90	212.33	213.38	214.23	74,196.00
25.02.2025	222.70	214.23	214.23	221.56	156,052.00
26.02.2025	228.70	221.28	221.28	228.32	130,198.00
27.02.2025	228.32	228.32	228.32	228.32	14,730.00
02.03.2025	228.32	227.46	228.32	228.32	22,202.00
03.03.2025	236.03	227.18	228.32	231.65	96,580.00
04.03.2025	233.65	228.32	232.22	229.84	48,357.00
05.03.2025	236.03	232.89	229.84	234.60	26,421.00
06.03.2025	234.89	226.13	234.89	229.65	45,208.00
09.03.2025	232.22	232.22	229.65	232.22	6,674.00
10.03.2025	235.74	230.51	232.22	234.89	14,385.00
11.03.2025	234.89	226.51	234.89	231.75	7,935.00
12.03.2025	232.22	228.41	231.75	230.13	71,390.00
13.03.2025	231.27	230.13	230.13	231.27	3,376.00
16.03.2025	231.75	220.90	231.75	228.32	38,886.00
17.03.2025	228.41	215.95	228.32	227.27	41,990.00
18.03.2025	230.22	218.90	227.27	225.65	11,915.00
19.03.2025	225.65	213.06	225.65	218.29	475,467.00
20.03.2025	218.29	216.07	218.29	216.45	35,881.00
23.03.2025	212.10	198.54	216.45	201.35	37,886.00
24.03.2025	207.25	199.89	201.35	206.87	57,070.00
25.03.2025	215.97	206.87	206.87	214.42	57,697.00
26.03.2025	218.78	214.42	214.42	215.87	8,036.00
27.03.2025	219.75	215.87	215.87	219.75	1,331.00
30.03.2025	220.81	214.81	219.75	220.23	18,397.00
31.03.2025	219.84	212.58	220.23	216.65	35,428.00
01.04.2025	218.49	216.65	216.65	217.13	26,778.00
02.04.2025	217.13	213.84	217.13	217.03	154,225.00
03.04.2025	217.03	211.13	217.03	211.42	7,750.00
06.04.2025	211.13	197.37	211.13	201.54	59,984.00
07.04.2025	201.54	185.75	201.54	199.80	711,479.00
08.04.2025	204.74	200.57	200.57	204.35	980,530.00
09.04.2025	204.25	194.66	204.35	201.64	37,294.00
10.04.2025	207.06	204.93	201.64	206.48	9,533.00
14.04.2025	210.93	208.12	206.48	210.26	13,491.00
15.04.2025	220.62	215.29	210.26	217.81	118,022.00
16.04.2025	216.94	216.16	217.81	216.26	37,755.00
17.04.2025	216.26	215.39	216.26	215.78	6,992.00
20.04.2025	210.26	210.26	215.78	210.26	3,281.00
21.04.2025	213.06	210.16	210.26	210.74	7,559.00
22.04.2025	209.29	209.19	210.74	209.19	28,576.00
23.04.2025	214.03	208.42	209.19	213.94	66,786.00
24.04.2025	217.91	214.03	213.94	215.00	138,631.00
27.04.2025	219.84	213.26	217.91	216.84	187,440.00
28.04.2025	219.36	206.48	216.84	214.23	27,619.00
29.04.2025	220.81	214.23	214.23	220.13	14,080.00
04.05.2025	224.49	220.13	220.13	221.59	38,532.00
05.05.2025	224.69	221.59	221.59	223.04	59,929.00
06.05.2025	223.72	215.00	223.04	215.00	212,355.00
07.05.2025	232.14	215.00	215.00	228.75	50,291.00
08.05.2025	232.53	228.37	228.75	230.88	41,584.00
11.05.2025	237.28	231.47	230.88	233.69	14,498.00
12.05.2025	238.53	233.69	233.69	235.92	25,582.00
13.05.2025	241.92	236.60	240.76	240.18	34,852.00
14.05.2025	249.19	240.18	240.18	247.15	57,720.00
15.05.2025	265.65	249.19	249.19	252.97	35,082.00
18.05.2025	271.17	250.83	252.97	270.30	47,387.00
19.05.2025	270.30	247.06	270.30	249.87	346,355.00
20.05.2025	272.33	249.87	272.33	249.87	161,919.00
21.05.2025	250.83	240.96	250.83	243.76	56,149.00
22.05.2025	243.76	234.95	243.76	240.28	59,389.00
25.05.2025	246.09	240.28	240.28	243.76	6,809.00
26.05.2025	255.58	252.77	243.76	254.13	202,221.00
27.05.2025	254.13	251.56	254.13	251.56	55,407.00
28.05.2025	251.46	251.46	251.56	251.46	17,221.00
29.05.2025	253.83	235.09	251.46	251.46	135,184.00
03.06.2025	251.46	245.54	251.46	249.89	38,469.00
04.06.2025	256.50	249.89	249.89	251.27	95,437.00
05.06.2025	260.44	249.59	251.27	258.27	328,317.00
08.06.2025	264.39	253.63	264.39	255.71	22,019.00
09.06.2025	256.20	249.59	255.71	249.59	2,788,347.00
10.06.2025	250.08	247.81	249.59	248.90	36,866.00
11.06.2025	259.45	248.80	248.90	258.67	48,929.00
12.06.2025	258.67	242.98	258.67	250.58	42,596.00
15.06.2025	251.56	242.88	250.58	250.48	508,251.00
16.06.2025	256.50	250.48	250.48	256.20	152,454.00
17.06.2025	268.23	256.20	256.20	259.95	450,472.00
18.06.2025	265.18	259.95	259.95	261.43	232,970.00
19.06.2025	265.57	261.43	261.43	263.40	296,024.00
22.06.2025	271.10	265.57	265.67	268.14	142,132.00
23.06.2025	269.32	266.36	268.14	267.35	296,027.00
24.06.2025	290.04	270.31	267.35	286.09	1,153,888.00
25.06.2025	303.35	285.10	286.09	293.88	444,942.00
26.06.2025	303.06	288.06	289.35	302.17	479,172.00
29.06.2025	320.52	302.17	302.17	320.52	372,878.00
30.06.2025	325.55	310.75	316.08	318.55	281,374.00
01.07.2025	319.63	314.50	318.55	317.86	199,704.00
02.07.2025	334.43	317.86	317.86	331.27	130,423.00
03.07.2025	333.44	328.02	331.27	330.09	266,083.00
06.07.2025	345.28	330.09	330.09	340.35	74,163.00
07.07.2025	340.35	335.32	340.35	340.15	70,992.00
08.07.2025	342.22	328.51	340.15	335.42	145,049.00
09.07.2025	355.05	335.42	335.42	348.14	210,177.00
10.07.2025	355.15	348.14	348.14	353.27	258,809.00
13.07.2025	357.02	337.49	353.27	342.72	71,559.00
14.07.2025	356.63	330.48	342.72	345.48	57,247.00
15.07.2025	357.12	345.48	345.48	357.12	248,084.00
16.07.2025	357.12	348.24	357.12	350.90	54,861.00
17.07.2025	360.08	353.86	353.86	360.08	177,979.00
20.07.2025	362.05	328.12	360.08	356.92	61,216.00
21.07.2025	369.85	356.92	356.92	359.09	80,016.00
22.07.2025	367.97	352.88	359.09	367.97	164,156.00
23.07.2025	375.17	365.01	367.87	373.89	75,176.00
24.07.2025	381.78	367.97	373.89	379.61	39,426.00
27.07.2025	387.21	374.88	382.77	376.75	33,056.00
28.07.2025	381.68	377.74	376.75	379.71	49,510.00
29.07.2025	384.74	372.21	379.81	378.33	54,539.00
30.07.2025	389.58	365.11	389.58	367.18	32,739.00
31.07.2025	365.01	353.17	365.01	354.65	38,777.00
04.08.2025	354.65	325.55	354.65	343.60	75,305.00
05.08.2025	340.35	326.04	340.35	327.62	167,282.00
06.08.2025	330.48	314.21	327.62	315.59	64,914.00
07.08.2025	322.10	301.87	321.90	301.87	159,897.00
10.08.2025	323.58	301.87	301.87	319.04	69,108.00
11.08.2025	319.04	314.50	319.04	318.45	45,205.00
12.08.2025	322.49	311.44	318.45	319.14	70,209.00
13.08.2025	338.67	319.14	319.14	335.12	123,974.00
14.08.2025	349.23	327.72	335.12	344.59	42,724.00
17.08.2025	375.57	348.14	344.59	362.55	52,277.00
18.08.2025	366.99	362.55	362.55	365.90	147,674.00
19.08.2025	373.20	350.00	352.90	361.40	25,589.00
20.08.2025	375.00	359.30	361.40	361.40	28,391.00
21.08.2025	364.90	361.40	361.40	361.50	13,068.00
24.08.2025	370.20	351.80	370.20	359.40	135,584.00
25.08.2025	364.70	348.10	359.40	357.10	21,497.00
26.08.2025	359.90	344.10	357.10	357.00	27,816.00
27.08.2025	365.00	349.70	357.00	364.10	71,016.00
28.08.2025	368.00	346.30	346.30	357.90	20,975.00
31.08.2025	368.00	346.10	357.90	360.70	28,568.00
01.09.2025	360.20	350.20	360.70	351.50	18,866.00
02.09.2025	351.50	335.10	351.50	347.50	39,627.00
03.09.2025	351.00	330.80	347.50	346.70	35,531.00
04.09.2025	354.20	344.00	346.70	344.70	39,848.00
07.09.2025	352.80	335.50	344.70	340.50	39,068.00
08.09.2025	344.00	333.60	340.50	339.20	35,269.00
09.09.2025	347.70	339.00	339.20	340.40	14,719.00
10.09.2025	341.00	323.80	340.40	327.00	72,091.00
11.09.2025	327.00	311.00	327.00	320.10	116,445.00
14.09.2025	320.00	308.30	320.00	313.80	24,257.00
15.09.2025	313.80	301.80	313.80	302.00	235,895.00
16.09.2025	301.00	290.00	301.00	296.50	426,676.00
17.09.2025	305.00	293.00	296.50	295.20	383,286.00
18.09.2025	296.00	279.90	295.20	293.10	203,835.00
18.09.2025	295.90	-99.99	-99.99	295.80	0.00

צרו איתנו קשר *5988