גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 26.06.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אדגר

ADGAR INV.

מניה 1820083 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
06:26	386.1	386.1	386.1	386.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.06.2026 09:15	396.2	396.2	396.2	396.2	0.00
22.06.2026 09:45	396.2	396.2	-99.99	-99.99	0.00
22.06.2026 10:15	396.2	396.2	396.2	396.2	23.00
22.06.2026 10:45	396	395	395	396	11,144.00
22.06.2026 11:15	398	398	398	398	1,759.00
22.06.2026 11:45	399.2	399.2	399.2	399.2	1,884.00
22.06.2026 12:15	399.2	399.2	399.2	399.2	0.00
22.06.2026 12:45	399.2	399.2	399.2	399.2	0.00
22.06.2026 13:15	399.2	399.2	399.2	399.2	0.00
22.06.2026 13:45	399.2	399.2	399.2	399.2	0.00
22.06.2026 14:15	398.2	396	396.6	398.2	10,170.00
22.06.2026 14:45	395.8	394	395	395.8	37,117.00
22.06.2026 15:15	397.4	394.1	394.2	397.4	6,100.00
22.06.2026 15:45	396.3	395	396.3	395	9,578.00
22.06.2026 16:15	397.7	394.7	395	394.7	9,915.00
22.06.2026 16:45	394.8	394.5	394.5	394.8	3,741.00
22.06.2026 17:15	396.7	394.5	394.8	396.7	5,792.00
22.06.2026 17:45	394	392	-99.99	-99.99	0.00
23.06.2026 09:15	394	394	394	394	0.00
23.06.2026 09:45	395.1	395.1	-99.99	-99.99	0.00
23.06.2026 10:15	395.1	395.1	-99.99	-99.99	0.00
23.06.2026 10:45	390.5	388.2	390	390.5	8,463.00
23.06.2026 11:15	390	390	390	390	1,170.00
23.06.2026 11:45	390	390	390	390	0.00
23.06.2026 12:15	388.9	387.9	388	388.9	12,960.00
23.06.2026 12:45	389.3	387.3	387.3	389.3	2,562.00
23.06.2026 13:15	389.7	389.7	389.7	389.7	604.00
23.06.2026 13:45	387.6	385	385	387.6	237,113.00
23.06.2026 14:15	388.1	388.1	388.1	388.1	3,989.00
23.06.2026 14:45	387.9	384.8	384.8	387.9	6,368.00
23.06.2026 15:15	387.9	387.5	387.9	387.5	5,614.00
23.06.2026 15:45	386.5	386.5	386.5	386.5	1,588.00
23.06.2026 16:15	387.4	387	387.4	387	3,710.00
23.06.2026 16:45	390.4	387	387	390.1	5,678.00
23.06.2026 17:15	397.5	387.1	390	397.4	38,531.00
23.06.2026 17:45	391.1	390.2	390.2	390.2	10,913.00
24.06.2026 09:15	390.2	390.2	390.2	390.2	0.00
24.06.2026 09:45	390.2	390.2	-99.99	-99.99	0.00
24.06.2026 10:15	390.2	390.2	390.2	390.2	11.00
24.06.2026 10:45	389.2	389.2	389.2	389.2	467.00
24.06.2026 11:15	389.6	389	389.6	389	9,821.00
24.06.2026 11:45	392.2	392.2	392.2	392.2	19.00
24.06.2026 12:15	392.2	392.2	392.2	392.2	0.00
24.06.2026 12:45	392.2	392.2	392.2	392.2	0.00
24.06.2026 13:15	392.2	392.2	392.2	392.2	0.00
24.06.2026 13:45	389.6	389.6	389.6	389.6	467.00
24.06.2026 14:15	389.4	389.4	389.4	389.4	934.00
24.06.2026 14:45	389.4	389.4	389.4	389.4	0.00
24.06.2026 15:15	390.9	388	388	390.9	2,364.00
24.06.2026 15:45	390.9	390.9	390.9	390.9	0.00
24.06.2026 16:15	390.9	390.9	390.9	390.9	0.00
24.06.2026 16:45	389	388.5	388.5	389	3,090.00
24.06.2026 17:15	390.3	388.2	390.3	389	1,704.00
24.06.2026 17:45	390.8	386.5	389.4	389.4	4,653.00
25.06.2026 09:15	389.4	389.4	389.4	389.4	0.00
25.06.2026 09:45	389.4	389.4	-99.99	-99.99	0.00
25.06.2026 10:15	391.7	389.4	391.4	389.4	4,623.00
25.06.2026 10:45	389.4	389.4	389.4	389.4	0.00
25.06.2026 11:15	388.5	388	388.5	388	6,411.00
25.06.2026 11:45	389.8	388	388	389.8	13,054.00
25.06.2026 12:15	391.1	390.4	390.4	391.1	7,085.00
25.06.2026 12:45	391.1	391.1	391.1	391.1	0.00
25.06.2026 13:15	391.7	391.7	391.7	391.7	940.00
25.06.2026 13:45	392.3	392.3	392.3	392.3	3,428.00
25.06.2026 14:15	392.3	392.3	392.3	392.3	0.00
25.06.2026 14:45	392.2	392.2	392.2	392.2	66.00
25.06.2026 15:15	392.2	392.2	392.2	392.2	0.00
25.06.2026 15:45	389.4	387.1	389.4	387.1	29,053.00
25.06.2026 16:15	392.8	390.7	390.7	392.8	5,647.00
25.06.2026 16:45	392.8	392.8	392.8	392.8	0.00
25.06.2026 17:15	390.2	383	390.2	383	138,816.00
25.06.2026 17:45	386.1	380	386.1	386.1	11,795.00
26.06.2026 09:15	386.1	386.1	386.1	386.1	0.00
26.06.2026 09:45	386.1	386.1	-99.99	-99.99	0.00
26.06.2026 10:15	386.1	386.1	386.1	386.1	3.00
26.06.2026 10:45	386.1	386.1	386.1	386.1	0.00
26.06.2026 11:15	386.1	386.1	386.1	386.1	0.00
26.06.2026 11:45	386.1	386.1	386.1	386.1	0.00
26.06.2026 12:15	385.2	385.2	385.2	385.2	754.00
26.06.2026 12:45	385.2	385.2	385.2	385.2	0.00
26.06.2026 13:15	384.1	384	384.1	384	4,220.00
26.06.2026 13:45	384	378	384	380	51,192.00
26.06.2026 14:15	380	380	380	380	0.00
26.06.2026 14:45	380	380	380	380	0.00
26.06.2026 15:15	380	380	380	380	0.00
26.06.2026 15:45	380	380	380	380	0.00
26.06.2026 16:15	380	380	380	380	0.00
26.06.2026 16:45	380	380	380	380	0.00
26.06.2026 17:15	380	380	380	380	0.00
26.06.2026 17:45	380	380	380	380	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.06.2025	520.65	512.40	516.92	518.49	31,905.00
30.06.2025	534.40	517.80	518.49	531.75	56,010.00
01.07.2025	543.25	522.62	522.62	542.66	48,868.00
02.07.2025	559.16	536.57	556.02	555.52	90,317.00
03.07.2025	567.80	555.52	555.52	560.53	176,334.00
06.07.2025	575.66	555.03	575.66	558.96	21,530.00
07.07.2025	559.55	554.15	558.96	557.19	37,215.00
08.07.2025	556.80	540.30	553.07	549.53	475,737.00
09.07.2025	558.86	547.37	549.53	555.62	29,173.00
10.07.2025	564.86	557.78	555.62	563.29	50,885.00
13.07.2025	564.86	548.16	564.86	548.35	31,077.00
14.07.2025	548.35	525.27	548.35	540.79	24,208.00
15.07.2025	554.25	540.79	540.79	548.75	11,808.00
16.07.2025	550.42	532.24	532.24	546.68	30,353.00
17.07.2025	547.17	539.61	546.68	542.66	20,975.00
20.07.2025	544.52	532.24	532.24	543.54	13,470.00
21.07.2025	550.12	543.34	543.54	548.65	41,949.00
22.07.2025	564.27	543.93	548.65	554.25	83,338.00
23.07.2025	559.45	550.12	554.25	555.92	96,210.00
24.07.2025	559.75	550.12	555.92	552.09	35,002.00
27.07.2025	552.09	510.83	552.09	525.27	76,717.00
28.07.2025	537.84	517.02	525.27	523.30	29,687.00
29.07.2025	524.97	511.81	523.30	516.72	27,028.00
30.07.2025	516.72	503.66	516.72	507.88	110,029.00
31.07.2025	518.29	504.54	507.88	512.01	99,320.00
04.08.2025	512.01	504.34	512.01	506.90	44,664.00
05.08.2025	506.90	496.29	506.90	499.53	120,699.00
06.08.2025	503.26	490.89	495.40	502.67	36,193.00
07.08.2025	511.81	501.10	502.87	501.10	123,785.00
10.08.2025	522.91	501.10	501.10	510.34	22,836.00
11.08.2025	530.38	510.93	530.38	513.97	20,116.00
12.08.2025	514.46	506.90	514.46	507.68	9,115.00
13.08.2025	519.67	505.72	507.68	515.44	13,260.00
14.08.2025	521.53	517.02	515.44	520.75	9,025.00
17.08.2025	510.83	510.83	520.75	510.83	2,433.00
18.08.2025	514.95	510.83	510.83	513.48	4,594.00
19.08.2025	515.94	508.47	513.48	510.43	14,906.00
20.08.2025	511.71	500.71	507.88	509.65	16,754.00
21.08.2025	512.79	504.15	509.65	509.94	20,903.00
24.08.2025	522.52	509.94	509.94	519.28	49,442.00
25.08.2025	532.44	519.18	519.28	525.86	87,094.00
26.08.2025	530.28	525.86	525.86	527.13	24,874.00
27.08.2025	532.93	527.13	527.13	530.08	106,361.00
28.08.2025	534.21	526.94	526.94	530.97	12,122.00
31.08.2025	530.97	527.04	530.97	528.21	6,714.00
01.09.2025	528.21	509.35	528.21	519.67	103,047.00
02.09.2025	520.65	506.60	519.67	520.65	163,259.00
03.09.2025	527.53	517.80	520.65	522.52	25,036.00
04.09.2025	535.09	523.70	522.52	530.28	34,982.00
07.09.2025	534.90	530.28	530.28	531.85	4,398.00
08.09.2025	531.85	492.26	531.85	495.21	1,845,264.00
09.09.2025	514.66	503.75	505.92	513.48	272,286.00
10.09.2025	514.76	509.16	513.48	510.34	87,920.00
11.09.2025	509.94	503.95	510.34	507.19	134,094.00
14.09.2025	508.96	495.21	508.96	497.37	115,155.00
15.09.2025	497.37	484.30	497.37	488.04	119,036.00
16.09.2025	488.04	471.53	488.04	481.75	264,795.00
17.09.2025	495.90	459.55	481.75	473.89	400,341.00
18.09.2025	479.39	467.41	473.89	475.56	209,373.00
21.09.2025	479.69	464.95	475.56	466.23	124,606.00
25.09.2025	489.22	466.23	466.23	473.01	140,769.00
28.09.2025	489.22	476.74	473.01	482.34	35,235.00
29.09.2025	496.09	482.04	482.34	491.08	151,869.00
30.09.2025	509.84	485.29	491.08	491.08	362,197.00
05.10.2025	508.37	483.32	491.08	488.04	171,385.00
08.10.2025	496.09	481.36	496.09	495.60	116,422.00
09.10.2025	514.46	496.09	502.97	505.92	213,526.00
12.10.2025	510.83	492.06	510.83	507.00	171,789.00
15.10.2025	519.67	500.51	509.35	514.17	112,969.00
16.10.2025	515.25	507.19	514.17	510.04	80,107.00
19.10.2025	513.77	494.03	510.04	501.00	43,345.00
20.10.2025	509.16	497.47	501.00	498.84	18,215.00
21.10.2025	506.01	492.16	498.84	494.62	59,327.00
22.10.2025	500.71	493.54	494.62	495.11	8,858.00
23.10.2025	501.69	495.11	495.11	499.24	22,826.00
26.10.2025	509.35	497.66	501.69	504.05	109,370.00
27.10.2025	506.60	495.60	504.05	503.66	108,273.00
28.10.2025	517.21	493.64	517.21	498.65	87,175.00
29.10.2025	504.93	498.65	498.65	502.38	60,738.00
30.10.2025	510.83	496.29	505.82	502.18	64,395.00
02.11.2025	498.74	492.16	502.18	496.19	39,211.00
03.11.2025	502.97	493.14	496.19	500.22	50,081.00
04.11.2025	500.22	489.22	500.22	491.67	83,569.00
05.11.2025	492.65	486.56	491.67	489.02	93,938.00
06.11.2025	497.07	486.37	489.02	497.07	310,731.00
09.11.2025	507.49	484.50	497.07	491.38	50,531.00
10.11.2025	497.47	486.66	491.38	493.64	37,782.00
11.11.2025	496.78	489.71	493.64	495.40	33,155.00
12.11.2025	499.04	491.28	495.40	496.29	59,499.00
13.11.2025	510.83	496.29	510.83	503.66	61,154.00
16.11.2025	504.83	497.66	503.66	503.26	17,513.00
17.11.2025	509.84	493.14	503.26	496.09	41,941.00
18.11.2025	491.67	483.03	491.18	487.05	86,704.00
19.11.2025	497.27	473.01	487.05	475.07	114,738.00
20.11.2025	477.43	465.64	477.43	469.96	140,631.00
23.11.2025	496.88	466.92	469.96	478.41	40,371.00
24.11.2025	487.25	474.58	486.27	480.18	25,084.00
25.11.2025	487.25	469.57	469.57	481.55	78,076.00
26.11.2025	487.35	474.87	481.55	478.41	17,175.00
27.11.2025	483.42	471.73	478.41	476.35	27,733.00
30.11.2025	482.24	473.01	476.35	478.11	28,856.00
01.12.2025	484.30	473.50	478.11	484.01	79,099.00
02.12.2025	484.01	473.99	484.01	480.37	36,781.00
03.12.2025	490.20	475.76	480.37	478.31	52,610.00
04.12.2025	486.66	472.52	478.31	474.87	11,975.00
07.12.2025	486.27	471.63	471.83	484.79	49,074.00
08.12.2025	484.79	474.38	484.79	478.11	66,463.00
09.12.2025	483.32	473.60	483.32	475.46	72,661.00
10.12.2025	481.36	474.68	475.46	476.84	34,113.00
11.12.2025	486.07	474.48	476.84	477.82	55,753.00
14.12.2025	490.10	475.27	490.10	478.80	17,020.00
15.12.2025	480.28	474.48	478.80	476.64	29,050.00
16.12.2025	486.96	472.71	476.64	474.58	35,041.00
17.12.2025	475.56	469.57	474.58	471.73	43,257.00
18.12.2025	486.07	463.67	471.73	475.95	83,229.00
21.12.2025	483.03	465.05	476.25	471.63	38,596.00
22.12.2025	476.15	465.74	471.63	469.47	59,157.00
23.12.2025	478.41	450.90	476.54	464.66	108,830.00
24.12.2025	468.39	458.76	464.66	464.26	551,601.00
25.12.2025	468.68	460.04	460.04	463.48	31,115.00
28.12.2025	476.05	461.51	467.21	471.53	67,053.00
29.12.2025	475.46	462.79	471.53	473.89	52,669.00
30.12.2025	480.28	469.18	473.89	476.84	44,243.00
31.12.2025	480.47	465.05	476.84	465.05	158,288.00
01.01.2026	490.98	465.05	465.05	480.87	97,257.00
05.01.2026	495.11	476.44	480.87	489.22	232,624.00
06.01.2026	493.83	484.30	489.22	490.98	37,914.00
07.01.2026	495.01	485.68	490.98	490.49	101,155.00
08.01.2026	493.64	482.44	490.49	484.70	49,030.00
09.01.2026	493.14	479.49	484.70	489.41	12,029.00
12.01.2026	491.28	484.30	484.30	490.00	61,297.00
13.01.2026	504.54	479.49	491.18	484.01	110,228.00
14.01.2026	496.09	478.90	496.09	482.14	52,879.00
15.01.2026	484.40	477.72	482.14	482.73	16,138.00
16.01.2026	492.26	472.52	482.73	472.81	30,987.00
19.01.2026	486.66	463.67	472.81	465.54	101,132.00
20.01.2026	464.85	452.48	452.48	454.54	156,075.00
21.01.2026	460.04	444.91	454.54	449.53	86,554.00
22.01.2026	490.20	463.67	463.67	477.43	304,695.00
23.01.2026	489.02	474.58	489.02	479.39	30,213.00
26.01.2026	484.30	476.44	481.36	478.31	61,839.00
27.01.2026	483.71	469.57	474.48	471.14	95,782.00
28.01.2026	478.02	464.36	471.14	468.59	58,684.00
29.01.2026	478.51	457.49	468.59	464.56	51,845.00
30.01.2026	469.27	456.99	464.56	462.89	33,023.00
02.02.2026	467.51	451.89	462.89	460.63	103,849.00
03.02.2026	461.02	452.87	460.63	458.76	72,607.00
04.02.2026	461.22	448.94	458.76	451.89	82,660.00
05.02.2026	453.46	447.96	451.89	447.96	138,803.00
06.02.2026	460.53	446.97	447.96	459.74	82,634.00
09.02.2026	473.10	459.74	459.74	461.71	30,514.00
10.02.2026	472.91	457.09	461.71	458.96	39,238.00
11.02.2026	466.13	450.81	455.13	453.85	60,320.00
12.02.2026	456.60	447.96	453.85	451.89	76,517.00
13.02.2026	451.89	443.93	451.89	444.71	107,674.00
16.02.2026	459.16	442.06	444.71	452.08	61,000.00
17.02.2026	455.52	442.75	452.08	446.48	32,934.00
18.02.2026	452.48	431.85	442.16	439.02	80,951.00
19.02.2026	440.10	429.68	439.02	433.02	170,587.00
20.02.2026	446.68	430.86	430.86	444.03	37,171.00
23.02.2026	446.29	437.74	444.03	442.85	81,372.00
24.02.2026	446.48	424.18	442.85	431.06	109,348.00
25.02.2026	446.68	405.62	446.68	429.19	224,732.00
26.02.2026	434.30	414.56	429.19	425.07	121,091.00
27.02.2026	432.14	417.21	425.07	421.14	54,764.00
02.03.2026	449.43	424.77	424.87	445.99	113,862.00
04.03.2026	450.71	435.19	446.88	438.23	64,793.00
05.03.2026	450.81	438.23	438.23	445.21	78,894.00
06.03.2026	455.03	443.14	455.03	447.37	22,367.00
09.03.2026	447.37	435.28	447.37	440.49	38,378.00
10.03.2026	440.39	431.26	436.17	437.84	59,041.00
11.03.2026	440.49	427.92	437.84	433.81	61,105.00
12.03.2026	434.20	425.46	433.81	430.08	50,006.00
13.03.2026	435.97	425.36	430.08	434.01	50,475.00
16.03.2026	442.45	431.35	434.01	437.44	46,052.00
17.03.2026	456.60	434.79	437.44	444.03	13,537.00
18.03.2026	456.80	431.94	444.03	439.21	84,344.00
19.03.2026	449.82	435.77	442.06	446.19	47,678.00
20.03.2026	456.80	443.04	446.19	452.77	9,800.00
23.03.2026	462.69	442.36	452.77	456.11	49,813.00
24.03.2026	463.67	443.04	463.67	447.86	54,138.00
25.03.2026	470.55	449.92	470.55	454.24	99,645.00
26.03.2026	455.82	447.96	449.92	448.25	100,160.00
27.03.2026	448.84	433.12	448.25	437.84	74,402.00
30.03.2026	444.03	425.56	437.25	431.55	148,240.00
31.03.2026	448.74	431.06	431.55	434.89	28,353.00
03.04.2026	467.60	434.89	434.89	440.98	20,743.00
06.04.2026	451.89	439.61	440.98	446.48	34,327.00
09.04.2026	461.32	443.04	446.48	447.56	39,904.00
10.04.2026	459.65	437.15	437.15	451.89	44,011.00
13.04.2026	464.26	433.52	441.47	436.27	12,136.00
14.04.2026	455.42	436.27	436.27	441.67	15,591.00
15.04.2026	442.95	432.04	441.67	434.10	52,619.00
16.04.2026	435.19	427.33	434.10	431.06	29,562.00
17.04.2026	443.04	422.41	424.38	424.87	50,334.00
20.04.2026	438.53	425.36	424.87	429.19	162,213.00
23.04.2026	435.48	423.79	429.19	424.87	87,859.00
24.04.2026	428.90	418.58	424.87	423.00	52,193.00
27.04.2026	427.62	421.14	423.00	424.87	61,946.00
28.04.2026	428.90	422.41	424.87	423.50	28,107.00
29.04.2026	430.18	423.50	423.50	427.62	82,018.00
30.04.2026	427.92	422.51	427.62	424.67	68,057.00
01.05.2026	441.96	423.99	424.67	434.40	117,151.00
04.05.2026	442.36	431.45	434.40	434.50	209,821.00
05.05.2026	454.73	431.65	434.50	443.14	115,833.00
06.05.2026	460.63	443.14	443.14	448.84	162,271.00
07.05.2026	461.32	435.28	448.84	435.28	1,670,592.00
08.05.2026	459.74	431.06	459.74	450.51	426,015.00
11.05.2026	460.53	436.46	450.51	439.80	218,838.00
12.05.2026	460.92	435.38	439.80	441.96	86,962.00
13.05.2026	444.32	430.47	441.96	434.01	58,607.00
14.05.2026	435.48	423.30	434.01	428.11	77,790.00
15.05.2026	428.11	416.52	428.11	418.29	40,221.00
18.05.2026	433.91	412.69	418.29	421.14	76,831.00
19.05.2026	428.31	415.73	421.14	421.53	54,325.00
20.05.2026	426.25	418.98	421.53	421.63	28,746.00
25.05.2026	433.12	421.63	424.08	425.85	30,777.00
26.05.2026	426.84	422.12	425.85	423.40	161,662.00
27.05.2026	425.26	406.01	422.41	410.82	135,943.00
28.05.2026	418.58	407.29	410.82	414.36	153,121.00
29.05.2026	421.63	414.56	414.36	420.65	47,475.00
01.06.2026	418.68	402.96	420.65	407.48	89,272.00
02.06.2026	417.70	402.67	407.48	413.28	128,598.00
03.06.2026	416.72	407.97	413.28	412.10	141,221.00
04.06.2026	418.00	406.50	412.10	412.80	46,311.00
05.06.2026	425.00	409.50	412.80	424.00	55,179.00
08.06.2026	428.00	412.00	415.00	424.50	37,267.00
09.06.2026	425.50	418.60	422.10	422.20	28,194.00
10.06.2026	424.30	408.20	422.20	412.50	36,099.00
11.06.2026	416.20	406.40	412.50	412.10	228,257.00
12.06.2026	423.70	412.70	412.10	421.40	20,844.00
15.06.2026	426.00	407.00	421.40	410.40	65,277.00
16.06.2026	417.60	402.70	410.40	407.20	128,698.00
17.06.2026	410.40	389.90	410.40	402.50	311,614.00
18.06.2026	415.10	395.60	415.10	399.40	122,347.00
19.06.2026	401.80	393.00	399.40	396.20	39,515.00
22.06.2026	399.20	391.70	396.20	395.10	39,194.00
23.06.2026	397.40	384.80	395.10	390.20	140,812.00
24.06.2026	392.20	388.00	390.20	389.40	10,820.00
25.06.2026	392.80	383.00	391.40	386.10	66,469.00
26.06.2026	386.10	380.00	386.10	382.20	21,336.00

צרו איתנו קשר *5988