גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > גאון קבוצה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 13:44

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית גאון קבוצה

GAON GROUP

מניה 454017 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
09:44	1586	1586	1586	1586	0.00
09:47	1535	1535	1535	1535	0.00
09:50	1535	1535	1535	1535	0.00
09:53	1535	1535	1535	1535	0.00
09:56	1535	1535	1535	1535	0.00
09:59	1535	1535	1535	1535	0.00
10:02	1577	1577	1577	1577	1,577.00
10:05	1577	1577	1577	1577	0.00
10:08	1574	1574	1574	1574	2,848.00
10:11	1585	1585	1585	1585	523.00
10:17	1581	1581	1581	1581	0.00
10:20	1581	1581	1581	1581	0.00
10:23	1581	1581	1581	1581	0.00
10:26	1580	1580	1580	1580	3,523.00
10:29	1580	1580	1580	1580	0.00
10:32	1580	1580	1580	1580	0.00
10:35	1577	1577	1577	1577	536.00
10:38	1577	1577	1577	1577	0.00
10:41	1577	1577	1577	1577	0.00
10:44	1550	1550	1550	1550	1,519.00
10:47	1550	1550	1550	1550	0.00
10:50	1550	1550	1550	1550	0.00
10:53	1568	1568	1568	1568	10,333.00
10:56	1568	1568	1568	1568	0.00
10:59	1568	1568	1568	1568	0.00
11:02	1568	1568	1568	1568	5,989.00
11:05	1568	1568	1568	1568	0.00
11:08	1568	1568	1568	1568	0.00
11:11	1577	1568	1568	1577	94,254.00
11:14	1575	1575	1575	1575	2,898.00
11:17	1575	1575	1575	1575	0.00
11:23	1575	1575	1575	1575	0.00
11:26	1572	1572	1572	1572	3,552.00
11:29	1572	1572	1572	1572	0.00
11:32	1572	1572	1572	1572	0.00
11:35	1572	1572	1572	1572	0.00
11:38	1572	1572	1572	1572	0.00
11:41	1572	1572	1572	1572	0.00
11:44	1572	1572	1572	1572	0.00
11:47	1572	1572	1572	1572	0.00
11:50	1572	1572	1572	1572	0.00
11:53	1572	1572	1572	1572	0.00
11:56	1572	1572	1572	1572	0.00
11:59	1575	1575	1575	1575	3,213.00
12:02	1575	1575	1575	1575	0.00
12:05	1575	1575	1575	1575	0.00
12:08	1575	1575	1575	1575	34,760.00
12:11	1575	1575	1575	1575	0.00
12:20	1580	1575	1575	1580	29,379.00
12:23	1580	1580	1580	1580	2,464.00
12:26	1580	1580	1580	1580	0.00
12:29	1580	1580	1580	1580	0.00
12:32	1580	1580	1580	1580	0.00
12:35	1580	1580	1580	1580	0.00
12:38	1580	1580	1580	1580	0.00
12:41	1580	1580	1580	1580	30,541.00
12:44	1580	1580	1580	1580	142.00
12:47	1580	1570	1580	1580	33,167.00
12:50	1580	1580	1580	1580	1,753.00
12:53	1588	1580	1580	1588	7,833.00
12:56	1595	1594	1594	1595	7,416.00
12:59	1588	1579	1579	1588	11,719.00
13:02	1580	1580	1580	1580	25,185.00
13:05	1593	1591	1591	1591	14,674.00
13:08	1591	1591	1591	1591	2,959.00
13:11	1591	1591	1591	1591	1,988.00
13:17	1589	1589	1589	1589	953.00
13:20	1589	1589	1589	1589	0.00
13:23	1589	1589	1589	1589	0.00
13:26	1595	1594	1594	1595	79,179.00
13:29	1594	1594	1594	1594	2,215.00
13:32	1590	1590	1590	1590	31,800.00
13:35	1590	1590	1590	1590	0.00
13:38	1590	1590	1590	1590	0.00
13:41	1580	1580	1580	1580	3,112.00
13:44	1580	1580	1580	1580	0.00
13:47	1580	1580	1580	1580	0.00
13:50	1580	1580	1580	1580	0.00
13:53	1580	1580	1580	1580	0.00
13:56	1580	1580	1580	1580	0.00
13:59	1583	1583	1583	1583	47.00
14:02	1574	1574	1574	1574	1,463.00
14:05	1574	1574	1574	1574	0.00
14:08	1574	1574	1574	1574	0.00
14:11	1574	1574	1574	1574	0.00
14:17	1589	1589	1589	1589	1,128.00
14:20	1594	1594	1594	1594	15,940.00
14:23	1594	1594	1594	1594	0.00
14:26	1594	1594	1594	1594	1,434.00
14:29	1595	1595	1595	1595	17,656.00
14:32	1595	1595	1595	1595	0.00
14:35	1595	1595	1595	1595	0.00
14:38	1595	1595	1595	1595	0.00
14:41	1595	1595	1595	1595	0.00
14:44	1594	1591	1591	1594	19,143.00
14:47	1594	1594	1594	1594	0.00
14:50	1594	1594	1594	1594	0.00
14:53	1594	1594	1594	1594	0.00
14:56	1594	1594	1594	1594	0.00
14:59	1594	1594	1594	1594	0.00
15:02	1592	1592	1592	1592	796.00
15:05	1592	1592	1592	1592	0.00
15:08	1592	1592	1592	1592	0.00
15:11	1595	1595	1595	1595	1,435.00
15:14	1595	1595	1595	1595	18,055.00
15:17	1595	1595	1595	1595	3,939.00
15:23	1590	1590	1590	1590	0.00
15:26	1590	1590	1590	1590	0.00
15:29	1590	1590	1590	1590	0.00
15:32	1590	1590	1590	1590	0.00
15:35	1590	1590	1590	1590	0.00
15:38	1590	1590	1590	1590	0.00
15:41	1590	1590	1590	1590	0.00
15:44	1590	1590	1590	1590	0.00
15:47	1590	1590	1590	1590	0.00
15:50	1590	1590	1590	1590	0.00
15:53	1590	1590	1590	1590	0.00
15:56	1590	1590	1590	1590	0.00
15:59	1590	1590	1590	1590	0.00
16:02	1590	1590	1590	1590	0.00
16:05	1590	1590	1590	1590	6,996.00
16:08	1590	1590	1590	1590	0.00
16:11	1590	1590	1590	1590	0.00
16:17	1590	1590	1590	1590	0.00
16:20	1590	1590	1590	1590	0.00
16:23	1590	1590	1590	1590	0.00
16:26	1590	1590	1590	1590	0.00
16:29	1590	1590	1590	1590	0.00
16:32	1588	1588	1588	1588	15,911.00
16:35	1588	1588	1588	1588	0.00
16:38	1588	1588	1588	1588	2,921.00
16:41	1588	1588	1588	1588	8,019.00
16:44	1589	1589	1589	1589	47,670.00
16:47	1589	1589	1589	1589	0.00
16:50	1589	1589	1589	1589	0.00
16:53	1586	1580	1580	1586	8,948.00
16:56	1586	1586	1586	1586	0.00
16:59	1586	1586	1586	1586	0.00
17:02	1586	1586	1586	1586	0.00
17:05	1586	1586	1586	1586	0.00
17:08	1586	1586	1586	1586	0.00
17:11	1588	1588	1588	1588	4,208.00
17:14	1588	1588	1588	1588	0.00
17:17	1588	1588	1588	1588	0.00
17:20	1588	1588	1588	1588	0.00
17:23	1586	1586	1586	1586	380.00
17:26	1586	1586	1586	1586	0.00
17:29	1586	1586	1586	1586	0.00
09:44	1586	1586	1586	1586	0.00
09:47	1586	1586	1586	1586	0.00
09:50	1586	1586	1586	1586	0.00
09:53	1586	1586	1586	1586	0.00
09:56	1586	1586	1586	1586	0.00
09:59	1612	1601	1601	1612	66,841.00
10:02	1612	1612	1612	1612	0.00
10:05	1612	1612	1612	1612	0.00
10:08	1633	1633	1633	1633	3,739.00
10:11	1633	1633	1633	1633	0.00
10:17	1633	1633	1633	1633	14,615.00
10:20	1633	1633	1633	1633	0.00
10:23	1614	1614	1614	1614	1,371.00
10:26	1614	1614	1614	1614	0.00
10:29	1600	1600	1600	1600	1,856.00
10:32	1586	1582	1586	1582	8,136.00
10:35	1582	1582	1582	1582	0.00
10:38	1560	1560	1560	1560	1,981.00
10:41	1560	1560	1560	1560	0.00
10:44	1565	1565	1565	1565	10,172.00
10:47	1565	1565	1565	1565	0.00
10:50	1565	1565	1565	1565	0.00
10:53	1557	1557	1557	1557	2,039.00
10:56	1580	1580	1580	1580	7,852.00
10:59	1580	1580	1580	1580	0.00
11:02	1580	1580	1580	1580	0.00
11:05	1580	1580	1580	1580	0.00
11:08	1580	1580	1580	1580	0.00
11:11	1580	1580	1580	1580	0.00
11:14	1580	1580	1580	1580	0.00
11:17	1580	1580	1580	1580	0.00
11:20	1580	1580	1580	1580	0.00
11:23	1580	1580	1580	1580	0.00
11:26	1580	1580	1580	1580	0.00
11:29	1580	1580	1580	1580	1,406.00
11:32	1580	1580	1580	1580	0.00
11:35	1580	1580	1580	1580	0.00
11:38	1580	1580	1580	1580	0.00
11:41	1580	1580	1580	1580	0.00
11:44	1580	1580	1580	1580	0.00
11:47	1580	1580	1580	1580	0.00
11:50	1580	1580	1580	1580	0.00
11:53	1580	1580	1580	1580	0.00
11:56	1580	1580	1580	1580	0.00
11:59	1579	1578	1578	1579	10,464.00
12:02	1579	1579	1579	1579	0.00
12:05	1592	1592	1592	1592	1,273.00
12:08	1592	1592	1592	1592	0.00
12:11	1592	1592	1592	1592	0.00
12:14	1592	1592	1592	1592	0.00
12:17	1578	1578	1578	1578	520.00
12:20	1578	1578	1578	1578	0.00
12:23	1599	1599	1599	1599	3,613.00
12:26	1599	1599	1599	1599	0.00
12:29	1569	1569	1569	1569	1,176.00
12:32	1569	1569	1569	1569	3,875.00
12:35	1569	1569	1569	1569	0.00
12:38	1569	1569	1569	1569	0.00
12:41	1569	1569	1569	1569	0.00
12:44	1569	1569	1569	1569	0.00
12:47	1569	1569	1569	1569	0.00
12:50	1569	1569	1569	1569	0.00
12:53	1569	1569	1569	1569	0.00
12:56	1569	1569	1569	1569	0.00
12:59	1569	1569	1569	1569	0.00
13:02	1569	1569	1569	1569	0.00
13:05	1547	1547	1547	1547	1,933.00
13:08	1547	1547	1547	1547	29,284.00
13:11	1547	1547	1547	1547	0.00
13:17	1598	1598	1598	1598	0.00
13:20	1598	1598	1598	1598	0.00
13:23	1598	1598	1598	1598	0.00
13:26	1598	1598	1598	1598	0.00
13:29	1543	1534	1534	1543	13,912.00
13:32	1578	1578	1578	1578	599.00
13:35	1578	1578	1578	1578	0.00
13:38	1578	1578	1578	1578	0.00
13:41	1578	1578	1578	1578	0.00
13:44	1551	1551	1551	1551	496.00
13:47	1551	1551	1551	1551	0.00
13:50	1551	1551	1551	1551	0.00
13:53	1551	1551	1551	1551	0.00
13:56	1551	1551	1551	1551	0.00
13:59	1551	1551	1551	1551	0.00
14:02	1551	1551	1551	1551	0.00
14:05	1551	1551	1551	1551	0.00
14:08	1551	1551	1551	1551	0.00
14:11	1551	1551	1551	1551	0.00
14:14	1551	1551	1551	1551	0.00
14:17	1551	1551	1551	1551	0.00
14:20	1551	1551	1551	1551	0.00
14:23	1551	1551	1551	1551	0.00
14:26	1551	1551	1551	1551	0.00
14:29	1551	1551	1551	1551	0.00
14:32	1551	1551	1551	1551	0.00
14:35	1551	1551	1551	1551	0.00
14:38	1551	1551	1551	1551	0.00
14:41	1551	1551	1551	1551	0.00
14:44	1551	1551	1551	1551	0.00
14:47	1551	1551	1551	1551	0.00
14:50	1551	1551	1551	1551	0.00
14:53	1551	1551	1551	1551	0.00
14:56	1551	1551	1551	1551	0.00
14:59	1551	1551	1551	1551	0.00
15:02	1551	1551	1551	1551	0.00
15:05	1551	1551	1551	1551	0.00
15:08	1551	1551	1551	1551	0.00
15:11	1551	1551	1551	1551	0.00
15:14	1551	1551	1551	1551	0.00
15:17	1551	1551	1551	1551	0.00
15:20	1551	1551	1551	1551	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2026 09:15	1470	1470	1470	1470	0.00
08.05.2026 09:45	1469	1469	-99.99	-99.99	0.00
11.05.2026 09:15	1500	1500	1500	1500	0.00
11.05.2026 09:45	1500	1500	-99.99	-99.99	0.00
11.05.2026 10:15	1568	1500	1500	1564	32,422.00
11.05.2026 10:45	1547	1524	1547	1525	20,633.00
11.05.2026 11:15	1525	1524	1525	1524	4,558.00
11.05.2026 11:45	1523	1523	1523	1523	9,046.00
11.05.2026 12:15	1510	1510	1510	1510	2,144.00
11.05.2026 12:45	1525	1510	1510	1525	25,134.00
11.05.2026 13:15	1510	1510	1510	1510	14,496.00
11.05.2026 13:45	1520	1520	1520	1520	50,327.00
11.05.2026 14:15	1500	1500	1500	1500	9,855.00
11.05.2026 14:45	1512	1510	1510	1512	4,184.00
11.05.2026 15:15	1507	1507	1507	1507	3,435.00
11.05.2026 15:45	1509	1495	1509	1495	6,742.00
11.05.2026 16:15	1488	1477	1477	1487	5,123.00
11.05.2026 16:45	1489	1485	1485	1485	19,070.00
11.05.2026 17:15	1484	1475	1478	1484	35,691.00
11.05.2026 17:45	1484	1469	1482	1482	1,155.00
12.05.2026 09:15	1482	1482	1482	1482	0.00
12.05.2026 09:45	1482	1482	-99.99	-99.99	0.00
12.05.2026 10:15	1498	1485	1485	1498	2,418.00
12.05.2026 10:45	1485	1470	1485	1470	17,570.00
12.05.2026 11:15	1477	1475	1477	1475	974.00
12.05.2026 11:45	1527	1473	1511	1513	63,378.00
12.05.2026 12:15	1512	1488	1512	1499	12,875.00
12.05.2026 12:45	1499	1499	1499	1499	2,968.00
12.05.2026 13:15	1499	1498	1498	1498	6,309.00
12.05.2026 13:45	1490	1490	1490	1490	14,900.00
12.05.2026 14:15	1489	1489	1489	1489	20,846.00
12.05.2026 14:45	1489	1489	1489	1489	0.00
12.05.2026 15:15	1490	1489	1489	1490	15,724.00
12.05.2026 15:45	1498	1495	1498	1495	4,519.00
12.05.2026 16:15	1495	1495	1495	1495	2,332.00
12.05.2026 16:45	1496	1492	1495	1496	28,354.00
12.05.2026 17:15	1496	1490	1496	1490	23,619.00
12.05.2026 17:45	1493	1482	1493	1493	2,762.00
13.05.2026 09:15	1493	1493	1493	1493	0.00
13.05.2026 09:45	1493	1493	-99.99	-99.99	0.00
13.05.2026 10:15	1505	1493	1505	1505	3,265.00
13.05.2026 10:45	1550	1510	1510	1526	120,900.00
13.05.2026 11:15	1549	1531	1549	1531	11,509.00
13.05.2026 11:45	1534	1527	1527	1534	70,442.00
13.05.2026 12:15	1550	1534	1534	1550	116,684.00
13.05.2026 12:45	1552	1531	1550	1534	79,999.00
13.05.2026 13:15	1534	1531	1534	1531	10,707.00
13.05.2026 13:45	1531	1531	1531	1531	0.00
13.05.2026 14:15	1531	1531	1531	1531	158,963.00
13.05.2026 14:45	1531	1516	1516	1531	38,593.00
13.05.2026 15:15	1530	1528	1528	1530	14,873.00
13.05.2026 15:45	1531	1528	1530	1531	18,732.00
13.05.2026 16:15	1549	1529	1529	1548	169,651.00
13.05.2026 16:45	1549	1544	1549	1544	12,569.00
13.05.2026 17:15	1549	1527	1546	1527	187,895.00
13.05.2026 17:45	1546	1535	1535	1535	2,256.00
14.05.2026 10:15	1585	1535	1577	1550	10,659.00
14.05.2026 10:45	1581	1564	1564	1577	40,696.00
14.05.2026 11:15	1580	1568	1568	1575	114,707.00
14.05.2026 11:45	1572	1572	1572	1572	3,552.00
14.05.2026 12:15	1575	1575	1575	1575	75,143.00
14.05.2026 12:45	1580	1575	1575	1580	73,368.00
14.05.2026 13:15	1595	1570	1580	1592	147,873.00
14.05.2026 13:45	1595	1580	1591	1580	177,832.00
14.05.2026 14:15	1594	1574	1590	1578	21,359.00
14.05.2026 14:45	1595	1589	1589	1594	54,820.00
14.05.2026 15:15	1595	1592	1594	1595	5,945.00
14.05.2026 15:45	1595	1590	1595	1590	173,966.00
14.05.2026 16:15	1590	1590	1590	1590	8,983.00
14.05.2026 16:45	1590	1582	1589	1589	97,268.00
14.05.2026 17:15	1588	1580	1583	1588	19,317.00
14.05.2026 17:45	1588	1550	1586	1586	380.00
15.05.2026 09:15	1586	1586	1586	1586	0.00
15.05.2026 09:45	1586	1586	-99.99	-99.99	0.00
15.05.2026 10:15	1633	1586	1601	1633	80,681.00
15.05.2026 10:45	1633	1560	1633	1565	40,474.00
15.05.2026 11:15	1580	1557	1557	1580	12,242.00
15.05.2026 11:45	1580	1580	1580	1580	1,406.00
15.05.2026 12:15	1599	1578	1578	1592	38,475.00
15.05.2026 12:45	1599	1569	1578	1569	9,186.00
15.05.2026 13:15	1565	1547	1565	1547	45,252.00
15.05.2026 13:45	1599	1520	1598	1551	23,723.00
15.05.2026 14:15	1551	1551	1551	1551	0.00
15.05.2026 14:45	1551	1551	1551	1551	0.00
15.05.2026 15:15	1551	1551	1551	1551	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.05.2025	506.00	490.00	495.60	499.10	13,033.00
19.05.2025	506.00	495.00	499.10	505.10	163,255.00
20.05.2025	511.00	500.00	505.10	501.90	18,999.00
21.05.2025	580.10	540.00	540.00	563.70	456,918.00
22.05.2025	582.30	563.70	563.70	566.40	59,169.00
25.05.2025	566.30	545.00	566.40	558.40	45,913.00
26.05.2025	572.10	550.00	558.40	560.60	39,321.00
27.05.2025	565.00	550.00	560.60	553.60	13,457.00
28.05.2025	574.80	548.00	553.60	554.70	6,846.00
29.05.2025	574.30	555.40	554.70	568.60	5,927.00
03.06.2025	581.70	550.30	568.60	558.80	20,779.00
04.06.2025	577.80	535.00	577.80	542.00	56,352.00
05.06.2025	551.00	539.80	542.00	547.90	12,632.00
08.06.2025	563.70	547.90	547.90	548.70	9,419.00
09.06.2025	558.90	530.00	548.70	548.00	48,851.00
10.06.2025	564.90	547.90	548.00	548.30	72,384.00
11.06.2025	562.00	553.00	548.30	553.80	26,233.00
12.06.2025	555.00	540.00	553.80	540.40	28,378.00
15.06.2025	552.90	532.00	540.40	549.30	7,955.00
16.06.2025	570.00	549.30	549.30	561.60	32,893.00
17.06.2025	596.30	561.60	561.60	595.30	55,081.00
18.06.2025	630.00	597.00	597.00	618.50	98,666.00
19.06.2025	655.00	617.30	618.50	632.00	102,600.00
22.06.2025	650.40	625.00	650.00	633.50	65,005.00
23.06.2025	633.60	614.30	633.50	620.10	7,750.00
24.06.2025	630.80	603.70	620.10	609.20	59,853.00
25.06.2025	615.10	596.00	609.20	614.70	31,585.00
26.06.2025	621.10	606.00	614.70	609.80	25,913.00
29.06.2025	616.20	593.90	609.80	611.60	21,082.00
30.06.2025	622.60	607.00	611.60	609.20	26,867.00
01.07.2025	633.90	606.40	609.20	609.70	28,394.00
02.07.2025	640.00	590.00	609.70	626.10	66,012.00
03.07.2025	649.90	618.20	626.10	624.70	20,219.00
06.07.2025	625.00	608.60	624.70	616.20	13,278.00
07.07.2025	640.00	615.00	616.20	640.00	27,150.00
08.07.2025	644.80	640.00	644.80	644.80	2,553.00
09.07.2025	639.80	630.10	644.80	639.40	35,317.00
10.07.2025	639.40	630.30	639.40	635.90	2,593.00
13.07.2025	642.00	621.20	635.90	625.90	12,678.00
14.07.2025	622.00	621.90	625.90	622.00	2,717.00
15.07.2025	635.80	615.00	622.00	620.20	5,765.00
16.07.2025	629.30	615.00	620.20	616.50	24,901.00
17.07.2025	644.80	616.50	616.50	632.00	50,876.00
20.07.2025	657.00	640.00	632.00	653.60	26,953.00
21.07.2025	657.00	646.90	653.60	653.50	37,431.00
22.07.2025	679.90	653.20	653.50	673.40	42,122.00
23.07.2025	684.00	677.80	673.40	680.20	55,784.00
24.07.2025	689.90	688.60	680.20	689.80	4,828.00
27.07.2025	689.60	688.20	689.80	689.20	10,718.00
28.07.2025	682.90	675.00	689.20	681.50	28,557.00
29.07.2025	681.50	678.40	681.50	679.20	10,018.00
30.07.2025	682.50	671.00	679.20	674.50	27,959.00
31.07.2025	673.40	660.00	673.40	661.70	108,953.00
04.08.2025	689.90	644.40	661.70	647.70	26,243.00
05.08.2025	679.90	625.00	647.70	628.60	28,566.00
06.08.2025	647.90	614.00	625.00	629.60	43,672.00
07.08.2025	683.00	629.50	629.60	669.80	89,813.00
10.08.2025	679.90	660.00	669.80	668.40	18,487.00
11.08.2025	682.00	655.00	668.40	680.50	36,915.00
12.08.2025	688.00	673.00	680.50	678.90	36,108.00
13.08.2025	687.90	671.80	678.90	681.70	2,678.00
14.08.2025	703.00	682.10	681.70	699.60	86,951.00
17.08.2025	703.00	675.10	699.60	697.30	16,840.00
18.08.2025	690.00	687.00	697.30	688.90	21,615.00
19.08.2025	695.00	685.00	688.90	688.50	12,484.00
20.08.2025	693.90	663.00	688.50	679.70	63,696.00
21.08.2025	700.00	679.70	690.00	689.50	87,904.00
24.08.2025	719.50	700.00	689.50	712.40	33,258.00
25.08.2025	730.00	711.70	712.40	720.60	19,071.00
26.08.2025	730.00	716.00	720.60	719.70	11,763.00
27.08.2025	732.90	719.70	719.70	722.70	19,565.00
28.08.2025	729.00	720.00	729.00	724.20	14,747.00
31.08.2025	729.00	721.00	724.20	726.70	4,913.00
01.09.2025	728.90	713.00	726.70	725.50	4,233.00
02.09.2025	725.50	697.10	725.50	724.80	9,577.00
03.09.2025	724.00	710.00	724.80	713.30	28,415.00
04.09.2025	715.00	704.40	713.30	709.60	28,365.00
07.09.2025	722.90	715.00	709.60	715.50	1,090.00
08.09.2025	715.00	715.00	715.50	715.00	790.00
09.09.2025	714.00	680.00	715.00	709.10	79,645.00
10.09.2025	719.60	709.10	709.10	716.10	6,973.00
11.09.2025	721.90	694.00	694.00	712.10	16,838.00
14.09.2025	723.00	680.00	712.10	688.80	5,563.00
15.09.2025	716.90	670.00	688.80	694.40	6,815.00
16.09.2025	699.90	648.20	694.40	688.50	23,019.00
17.09.2025	699.90	668.90	688.50	682.60	12,778.00
18.09.2025	685.60	657.30	682.60	675.70	4,427.00
21.09.2025	694.00	642.20	675.70	674.80	8,659.00
25.09.2025	674.50	650.00	674.80	659.30	51,573.00
28.09.2025	690.00	659.20	659.30	673.10	65,241.00
29.09.2025	681.80	660.00	673.10	676.70	28,789.00
30.09.2025	694.90	676.80	676.70	691.90	22,308.00
05.10.2025	710.00	680.90	710.00	706.90	32,254.00
08.10.2025	709.00	707.00	707.00	707.70	4,937.00
09.10.2025	732.00	707.80	707.70	726.60	7,612.00
12.10.2025	737.00	720.00	720.00	731.10	14,974.00
15.10.2025	731.00	710.00	731.10	721.10	8,700.00
16.10.2025	739.70	721.10	721.10	731.90	22,344.00
19.10.2025	729.90	710.10	731.90	727.00	5,889.00
20.10.2025	745.00	725.00	727.00	740.50	52,726.00
21.10.2025	744.00	712.20	740.50	737.20	4,454.00
22.10.2025	737.20	720.00	737.20	729.70	2,676.00
23.10.2025	744.80	739.90	729.70	740.90	3,317.00
26.10.2025	750.00	740.00	740.90	744.00	32,813.00
27.10.2025	766.70	744.00	744.00	757.20	25,188.00
28.10.2025	766.00	750.00	757.20	750.90	4,721.00
29.10.2025	766.70	755.00	750.90	763.90	831.00
30.10.2025	776.80	766.00	763.90	766.00	24,927.00
02.11.2025	770.00	730.00	766.00	742.70	5,387.00
03.11.2025	776.50	730.00	742.70	746.80	15,802.00
04.11.2025	768.90	768.50	746.80	768.60	3,519.00
05.11.2025	768.00	746.20	768.60	759.40	4,031.00
06.11.2025	768.70	761.00	759.40	761.00	37,930.00
09.11.2025	750.00	750.00	761.00	756.40	108.00
10.11.2025	768.00	756.40	756.40	762.50	4,465.00
11.11.2025	768.00	738.10	762.50	760.20	6,174.00
12.11.2025	760.20	748.60	760.20	752.30	3,389.00
13.11.2025	761.00	754.90	752.30	757.50	1,327.00
16.11.2025	754.70	730.00	757.50	740.00	2,214.00
17.11.2025	748.00	728.00	740.00	741.40	16,366.00
18.11.2025	745.80	718.20	741.40	734.10	3,187.00
19.11.2025	756.00	719.90	734.10	747.40	19,923.00
20.11.2025	746.90	720.00	747.40	725.60	4,696.00
23.11.2025	744.70	711.80	725.60	730.00	4,770.00
24.11.2025	745.00	706.20	730.00	741.20	31,086.00
25.11.2025	744.40	724.30	744.40	742.50	2,705.00
26.11.2025	740.20	700.00	742.50	727.50	35,269.00
27.11.2025	744.00	708.00	727.50	713.70	5,706.00
30.11.2025	745.00	712.50	713.70	733.60	68,589.00
01.12.2025	747.90	718.50	733.60	726.30	8,674.00
02.12.2025	743.90	728.00	726.30	732.10	7,784.00
03.12.2025	740.00	712.00	732.10	721.80	4,996.00
04.12.2025	744.00	712.20	721.80	739.90	163,441.00
07.12.2025	768.00	744.90	739.90	758.20	27,752.00
08.12.2025	766.80	740.50	758.20	748.70	11,469.00
09.12.2025	761.90	729.90	748.70	739.50	9,763.00
10.12.2025	759.90	729.00	739.50	735.50	7,486.00
11.12.2025	759.80	728.10	735.50	738.40	4,289.00
14.12.2025	753.60	721.10	738.40	738.60	7,577.00
15.12.2025	747.00	721.30	738.60	737.00	6,524.00
16.12.2025	759.80	724.60	737.00	737.90	7,316.00
17.12.2025	760.00	732.70	737.90	747.40	1,120.00
18.12.2025	757.00	727.00	747.40	730.10	13,540.00
21.12.2025	759.80	724.90	730.10	739.80	6,849.00
22.12.2025	750.40	740.60	750.40	749.80	30,299.00
23.12.2025	758.90	747.80	750.30	754.60	48,572.00
24.12.2025	759.90	750.70	754.60	756.90	12,170.00
25.12.2025	766.70	749.00	756.90	750.00	21,406.00
28.12.2025	765.80	757.50	750.00	763.30	3,053.00
29.12.2025	776.90	760.60	763.30	769.70	36,368.00
30.12.2025	787.00	760.30	769.70	773.60	33,577.00
31.12.2025	787.00	760.00	773.60	764.60	24,015.00
01.01.2026	783.00	765.00	764.60	769.20	26,618.00
05.01.2026	793.70	770.00	770.10	789.70	69,508.00
06.01.2026	813.30	806.00	789.70	813.00	29,429.00
07.01.2026	823.90	813.70	814.00	822.70	11,154.00
08.01.2026	832.90	800.00	829.60	810.10	16,202.00
09.01.2026	836.90	800.10	810.10	821.20	4,209.00
12.01.2026	830.00	821.20	821.20	827.40	10,712.00
13.01.2026	830.00	802.40	827.40	828.00	8,533.00
14.01.2026	829.90	820.00	828.00	829.90	20,865.00
15.01.2026	828.00	810.00	829.90	821.60	6,635.00
16.01.2026	829.90	815.70	821.60	824.50	9,816.00
19.01.2026	832.90	824.50	824.50	829.70	8,267.00
20.01.2026	826.90	805.00	829.70	812.10	11,178.00
21.01.2026	828.90	804.90	812.10	807.60	15,763.00
22.01.2026	825.00	800.00	807.60	815.60	1,082.00
23.01.2026	825.00	823.70	815.60	825.00	8,068.00
26.01.2026	830.00	810.00	825.00	822.20	9,386.00
27.01.2026	836.00	820.00	830.00	826.40	4,282.00
28.01.2026	835.90	834.80	835.90	834.80	1,738.00
29.01.2026	834.90	807.00	834.80	829.00	2,500.00
30.01.2026	829.70	807.00	829.00	809.70	1,750.00
02.02.2026	801.90	779.50	809.70	792.50	13,260.00
03.02.2026	793.40	779.00	792.50	792.40	73,474.00
04.02.2026	793.90	765.00	792.40	781.20	9,990.00
05.02.2026	781.20	750.00	770.00	781.20	53,240.00
06.02.2026	781.10	781.10	781.20	781.10	1,219.00
09.02.2026	788.00	772.50	781.10	784.20	3,054.00
10.02.2026	791.10	779.90	789.00	782.90	5,767.00
11.02.2026	785.00	784.60	785.00	784.80	1,292.00
12.02.2026	821.30	780.00	784.80	800.50	102,298.00
13.02.2026	807.30	798.00	806.10	798.60	7,972.00
16.02.2026	815.50	769.70	798.60	796.90	12,785.00
17.02.2026	829.90	819.90	796.90	820.40	2,599.00
18.02.2026	849.90	805.00	838.60	835.20	89,328.00
19.02.2026	835.20	810.00	835.20	820.10	10,674.00
20.02.2026	840.00	819.90	820.10	826.30	6,276.00
23.02.2026	877.40	834.60	826.30	861.10	258,463.00
24.02.2026	864.00	837.00	856.00	844.60	34,375.00
25.02.2026	858.80	802.00	844.60	827.00	23,080.00
26.02.2026	847.90	802.00	827.00	813.20	8,691.00
27.02.2026	810.10	780.00	813.20	809.40	62,307.00
02.03.2026	849.40	814.00	814.90	829.60	28,297.00
04.03.2026	849.90	821.10	849.90	831.10	14,661.00
05.03.2026	849.60	839.90	846.20	848.40	27,671.00
06.03.2026	875.00	840.00	848.40	867.90	48,469.00
09.03.2026	884.00	843.00	867.90	870.30	267,569.00
10.03.2026	895.00	850.00	870.30	863.00	29,252.00
11.03.2026	874.90	848.60	874.90	869.70	22,800.00
12.03.2026	892.00	842.90	869.70	856.80	526,896.00
13.03.2026	890.70	873.90	856.80	874.40	2,246.00
16.03.2026	874.40	851.00	874.40	870.40	3,058.00
17.03.2026	874.00	859.10	870.40	873.50	26,510.00
18.03.2026	896.90	869.80	874.00	875.00	82,090.00
19.03.2026	946.30	879.90	875.00	912.90	107,600.00
20.03.2026	990.00	927.60	927.60	964.80	53,947.00
23.03.2026	1,055.00	950.00	994.30	1,017.00	364,749.00
24.03.2026	1,071.00	1,017.00	1,017.00	1,047.00	131,423.00
25.03.2026	1,079.00	1,040.00	1,047.00	1,053.00	121,264.00
26.03.2026	1,111.00	1,047.00	1,053.00	1,084.00	52,380.00
27.03.2026	1,101.00	1,073.00	1,084.00	1,081.00	22,591.00
30.03.2026	1,110.00	1,055.00	1,081.00	1,093.00	32,632.00
31.03.2026	1,110.00	1,050.00	1,093.00	1,082.00	42,209.00
03.04.2026	1,109.00	1,071.00	1,082.00	1,097.00	2,514.00
06.04.2026	1,138.00	1,097.00	1,097.00	1,131.00	86,139.00
09.04.2026	1,255.00	1,131.00	1,134.00	1,235.00	185,864.00
10.04.2026	1,275.00	1,240.00	1,240.00	1,274.00	75,729.00
13.04.2026	1,298.00	1,261.00	1,270.00	1,288.00	61,673.00
14.04.2026	1,310.00	1,249.00	1,300.00	1,262.00	111,983.00
15.04.2026	1,275.00	1,250.00	1,250.00	1,271.00	13,651.00
16.04.2026	1,298.00	1,271.00	1,275.00	1,297.00	45,417.00
17.04.2026	1,328.00	1,299.00	1,297.00	1,326.00	18,986.00
20.04.2026	1,340.00	1,305.00	1,340.00	1,317.00	49,643.00
23.04.2026	1,344.00	1,307.00	1,340.00	1,326.00	40,003.00
24.04.2026	1,414.00	1,337.00	1,342.00	1,385.00	51,857.00
27.04.2026	1,479.00	1,385.00	1,385.00	1,454.00	70,015.00
28.04.2026	1,488.00	1,400.00	1,454.00	1,436.00	51,308.00
29.04.2026	1,485.00	1,438.00	1,441.00	1,463.00	49,523.00
30.04.2026	1,600.00	1,463.00	1,468.00	1,537.00	124,477.00
01.05.2026	1,574.00	1,544.00	1,574.00	1,559.00	39,540.00
04.05.2026	1,600.00	1,502.00	1,600.00	1,525.00	81,909.00
05.05.2026	1,533.00	1,399.00	1,525.00	1,452.00	146,736.00
06.05.2026	1,495.00	1,432.00	1,452.00	1,448.00	67,533.00
07.05.2026	1,499.00	1,450.00	1,448.00	1,470.00	58,960.00
08.05.2026	1,515.00	1,469.00	1,469.00	1,500.00	32,778.00
11.05.2026	1,568.00	1,475.00	1,500.00	1,482.00	22,998.00
12.05.2026	1,527.00	1,470.00	1,482.00	1,493.00	27,451.00
13.05.2026	1,552.00	1,505.00	1,493.00	1,535.00	107,842.00
14.05.2026	1,595.00	1,550.00	1,535.00	1,586.00	93,469.00
15.05.2026	1,633.00	1,522.00	1,586.00	1,551.00	39,066.00
15.05.2026	1,633.00	1,520.00	-99.99	1,633.00	0.00

צרו איתנו קשר *5988