גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אדגר

ADGAR INV.

מניה 1820083 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	490.4	490.4	490.4	490.4	0.00
09:44	490.4	490.4	490.4	490.4	0.00
09:47	490.4	490.4	490.4	490.4	0.00
09:50	490.4	490.4	490.4	490.4	0.00
09:53	490.4	490.4	490.4	490.4	0.00
09:56	490.4	490.4	490.4	490.4	0.00
09:59	490.4	490.4	490.4	490.4	4.00
10:02	490.4	490.4	490.4	490.4	0.00
10:05	500	500	500	500	4,500.00
10:08	500	500	500	500	0.00
10:14	504.8	504.8	504.8	504.8	0.00
10:17	504.8	504.8	504.8	504.8	0.00
10:20	504.8	504.8	504.8	504.8	0.00
10:23	496.6	496.6	496.6	496.6	496.00
10:26	496.6	496.6	496.6	496.6	0.00
10:29	496.6	496.6	496.6	496.6	0.00
10:32	494.6	494.6	494.6	494.6	479.00
10:35	495.5	492.9	495.5	492.9	13,940.00
10:38	492.9	492.9	492.9	492.9	0.00
10:41	492.9	492.9	492.9	492.9	0.00
10:44	492.9	492.9	492.9	492.9	0.00
10:47	490.2	490.2	490.2	490.2	1,367.00
10:50	490.2	490.2	490.2	490.2	0.00
10:53	490.2	490.2	490.2	490.2	0.00
10:56	490.2	490.2	490.2	490.2	0.00
10:59	490.2	490.2	490.2	490.2	0.00
11:02	490.2	490.2	490.2	490.2	0.00
11:05	490.2	490.2	490.2	490.2	0.00
11:08	490.2	490.2	490.2	490.2	0.00
11:11	490.2	490.2	490.2	490.2	0.00
11:14	490.2	490.2	490.2	490.2	0.00
11:17	490.2	490.2	490.2	490.2	0.00
11:20	489.6	489.6	489.6	489.6	1,894.00
11:23	489.6	489.6	489.6	489.6	0.00
11:26	489.6	489.6	489.6	489.6	0.00
11:29	489.6	489.6	489.6	489.6	0.00
11:32	489.6	489.6	489.6	489.6	0.00
11:35	481	481	481	481	447.00
11:38	482.8	482.8	482.8	482.8	1,284.00
11:41	481.8	481.8	481.8	481.8	2,987.00
11:44	480.3	480.3	480.3	480.3	1,292.00
11:47	480	476.8	480	476.8	5,505.00
11:50	476.8	476.8	476.8	476.8	0.00
11:53	469.9	469.4	469.9	469.4	4,648.00
11:56	473	472.6	472.6	473	20,460.00
11:59	475	475	475	475	2,009.00
12:02	472.3	472	472	472.3	4,182.00
12:05	472.3	472.3	472.3	472.3	0.00
12:08	472.3	472.3	472.3	472.3	0.00
12:11	474.6	474.6	474.6	474.6	19,373.00
12:14	474.6	474.6	474.6	474.6	2,999.00
12:17	475	474.7	474.7	475	25,239.00
12:20	475	475	475	475	0.00
12:23	475	475	475	475	0.00
12:26	476	476	476	476	3,241.00
12:29	473.6	473.6	473.6	473.6	1,288.00
12:32	476	476	476	476	476.00
12:35	476	476	476	476	0.00
12:38	474.9	474.9	474.9	474.9	446.00
12:41	474.9	474.9	474.9	474.9	0.00
12:44	474.9	474.9	474.9	474.9	0.00
12:47	474.9	474.9	474.9	474.9	0.00
12:50	474.9	474.9	474.9	474.9	0.00
12:53	474.9	474.9	474.9	474.9	0.00
12:56	474.9	474.9	474.9	474.9	0.00
12:59	474.7	474.7	474.7	474.7	541.00
13:02	474.7	474.7	474.7	474.7	0.00
13:05	477.9	475.1	476	477.9	9,645.00
13:08	477.9	477.9	477.9	477.9	0.00
13:11	477.9	477.9	477.9	477.9	0.00
13:14	477.9	477.9	477.9	477.9	0.00
13:17	477.9	477.9	477.9	477.9	0.00
13:20	477.9	477.9	477.9	477.9	0.00
13:23	477.9	477.9	477.9	477.9	1,123.00
13:26	480.9	480.9	480.9	480.9	1,341.00
13:29	480.9	480.9	480.9	480.9	0.00
13:32	480.9	480.9	480.9	480.9	0.00
13:35	480.9	480.9	480.9	480.9	0.00
13:38	480.1	480.1	480.1	480.1	52.00
13:41	480.1	480.1	480.1	480.1	0.00
13:44	480.1	480.1	480.1	480.1	0.00
13:47	480.1	480.1	480.1	480.1	0.00
13:50	480.1	480.1	480.1	480.1	0.00
13:53	480.1	480.1	480.1	480.1	0.00
13:56	480.1	480.1	480.1	480.1	0.00
13:59	480.2	480.2	480.2	480.2	3,635.00
14:02	480.2	480.2	480.2	480.2	0.00
14:05	480.2	480.2	480.2	480.2	0.00
14:08	474.7	474.7	474.7	474.7	38,032.00
14:11	474.7	474.7	474.7	474.7	0.00
14:14	474.7	474.7	474.7	474.7	441.00
14:17	474.7	474.7	474.7	474.7	0.00
14:20	473.6	473.6	473.6	473.6	31,617.00
14:23	473.6	473.6	473.6	473.6	22,799.00
14:26	472.7	472.7	472.7	472.7	605.00
14:29	472.7	472.7	472.7	472.7	0.00
14:32	472.7	472.7	472.7	472.7	0.00
14:35	472.9	472.9	472.9	472.9	6,015.00
14:38	472.9	472.9	472.9	472.9	0.00
14:41	472.9	472.9	472.9	472.9	0.00
14:44	472.9	472.9	472.9	472.9	0.00
14:47	472.9	472.9	472.9	472.9	0.00
14:50	472.9	472.9	472.9	472.9	0.00
14:53	470.7	470.7	470.7	470.7	7,879.00
14:56	470.7	470.7	470.7	470.7	0.00
14:59	472.1	472.1	472.1	472.1	1,557.00
15:02	472.1	472.1	472.1	472.1	0.00
15:05	472.1	472.1	472.1	472.1	0.00
15:08	472	472	472	472	472.00
15:11	472.1	471.9	471.9	472.1	35,793.00
15:14	472.1	472.1	472.1	472.1	0.00
15:17	472	472	472	472	490.00
15:20	472.1	472	472.1	472	27,070.00
15:23	472	472	472	472	0.00
15:26	470	470	470	470	9,635.00
15:29	470	470	470	470	0.00
15:32	470	470	470	470	0.00
15:35	471	471	471	471	15,999.00
15:38	471.8	471.8	471.8	471.8	2,967.00
15:41	473	473	473	473	2,407.00
15:44	473.7	473.7	473.7	473.7	3,197.00
15:47	473.7	473.7	473.7	473.7	0.00
15:50	473.7	473.7	473.7	473.7	0.00
15:53	473.5	473.5	473.5	473.5	2,078.00
15:56	473.5	473.5	473.5	473.5	0.00
15:59	473.5	473.5	473.5	473.5	13,570.00
16:02	473.5	473.5	473.5	473.5	0.00
16:05	472.1	472.1	472.1	472.1	4,348.00
16:08	472.1	471	472.1	471	30,553.00
16:11	470.6	470.6	470.6	470.6	3,294.00
16:14	470.6	470.6	470.6	470.6	0.00
16:17	471	471	471	471	1,549.00
16:20	470.9	470.9	470.9	470.9	10,138.00
16:23	470.9	470.9	470.9	470.9	4,040.00
16:26	470.9	470.9	470.9	470.9	0.00
16:29	470.9	470.9	470.9	470.9	0.00
16:32	470.9	470.9	470.9	470.9	0.00
16:35	470.9	470.9	470.9	470.9	0.00
16:38	485	472.4	472.4	485	42,959.00
16:41	485	485	485	485	0.00
16:44	485	485	485	485	0.00
16:47	485	485	485	485	0.00
16:50	485	485	485	485	0.00
16:53	485	485	485	485	0.00
16:56	485	485	485	485	0.00
16:59	485	485	485	485	0.00
17:02	485	485	485	485	0.00
17:05	485	485	485	485	0.00
17:08	485	485	485	485	0.00
17:11	485	485	485	485	0.00
17:14	485	485	485	485	0.00
17:17	485	485	485	485	0.00
17:20	485	485	485	485	0.00
17:23	482.4	482.4	482.4	482.4	8,929.00
17:26	482.4	482.4	482.4	482.4	0.00
17:29	482.4	482.4	482.4	482.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 09:15	519.5	519.5	519.5	519.5	0.00
11.09.2025 09:45	519.5	519.5	-99.99	-99.99	0.00
11.09.2025 10:15	519.5	519.5	-99.99	-99.99	0.00
11.09.2025 10:45	517	513.6	516.9	517	14,448.00
11.09.2025 11:15	519.1	517	519.1	517	15,952.00
11.09.2025 11:45	517.9	517.4	517.4	517.9	4,637.00
11.09.2025 12:15	516	513	516	514	71,643.00
11.09.2025 12:45	515	513.2	513.3	515	29,553.00
11.09.2025 13:15	518.9	515.5	515.5	518.9	159,914.00
11.09.2025 13:45	518.9	518.9	518.9	518.9	0.00
11.09.2025 14:15	515.5	515.3	515.5	515.3	1,690.00
11.09.2025 14:45	515.3	515.3	515.3	515.3	2,282.00
11.09.2025 15:15	517.9	517.9	517.9	517.9	3,003.00
11.09.2025 15:45	517.9	515.5	517.9	515.5	3,965.00
11.09.2025 16:15	517.5	515.6	517.5	517.4	8,582.00
11.09.2025 16:45	516.9	515.7	515.7	516.9	4,435.00
11.09.2025 17:15	516.3	515.3	515.3	516.3	3,255.00
11.09.2025 17:45	516.3	515.3	516.3	516.3	32,248.00
14.09.2025 09:15	516.3	516.3	516.3	516.3	0.00
14.09.2025 09:45	518.1	518.1	-99.99	-99.99	0.00
14.09.2025 10:15	518.1	518.1	518.1	518.1	518.00
14.09.2025 10:45	516.3	510.7	516.2	510.7	29,382.00
14.09.2025 11:15	513	510	510	513	25,083.00
14.09.2025 11:45	509.2	509	509.2	509	641.00
14.09.2025 12:15	510.2	507.4	508.2	507.4	42,445.00
14.09.2025 12:45	509.9	507.4	507.4	508.5	8,504.00
14.09.2025 13:15	507.6	505	507.4	505	20,482.00
14.09.2025 13:45	508.2	508.2	508.2	508.2	2,373.00
14.09.2025 14:15	508.2	508.2	508.2	508.2	0.00
14.09.2025 14:45	507.7	507.7	507.7	507.7	9,006.00
14.09.2025 15:15	507.7	506.3	507.7	507.6	64,172.00
14.09.2025 15:45	505.8	504.1	505	505.8	17,382.00
14.09.2025 16:15	506.3	504.1	506.3	506.3	21,249.00
14.09.2025 16:45	506.3	506.3	506.3	506.3	0.00
14.09.2025 17:15	506.3	506.3	506.3	506.3	0.00
14.09.2025 17:45	506.3	506.3	506.3	506.3	0.00
15.09.2025 09:15	506.3	506.3	506.3	506.3	0.00
15.09.2025 09:45	506.3	506.3	-99.99	-99.99	0.00
15.09.2025 10:15	506.3	506.3	506.3	506.3	1,184.00
15.09.2025 10:45	505	505	505	505	1,010.00
15.09.2025 11:15	506.2	506.2	506.2	506.2	1,493.00
15.09.2025 11:45	504.7	504.1	504.7	504.1	2,451.00
15.09.2025 12:15	506.3	502.5	506.2	502.5	46,925.00
15.09.2025 12:45	504.9	504.9	504.9	504.9	11,895.00
15.09.2025 13:15	504.1	504	504.1	504	30,421.00
15.09.2025 13:45	504	503.1	504	503.1	2,602.00
15.09.2025 14:15	504.9	504.9	504.9	504.9	2,569.00
15.09.2025 14:45	504.9	504.9	504.9	504.9	0.00
15.09.2025 15:15	504.9	504.9	504.9	504.9	0.00
15.09.2025 15:45	504.9	504.9	504.9	504.9	0.00
15.09.2025 16:15	504.6	501	504.6	501.2	42,757.00
15.09.2025 16:45	500.8	496.4	500.8	498	53,048.00
15.09.2025 17:15	497.6	493	494	497.6	76,621.00
15.09.2025 17:45	496.8	494	494	496.8	13,697.00
16.09.2025 09:15	496.8	496.8	496.8	496.8	0.00
16.09.2025 09:45	496.8	496.8	-99.99	-99.99	0.00
16.09.2025 10:15	496.8	487.7	496.8	487.7	13,529.00
16.09.2025 10:45	486.3	483.1	483.1	486.3	12,623.00
16.09.2025 11:15	486.3	480	483	486.3	147,900.00
16.09.2025 11:45	491.9	487.6	487.6	489.4	3,765.00
16.09.2025 12:15	491.9	491.5	491.5	491.9	182,178.00
16.09.2025 12:45	493.1	492.7	492.7	493.1	1,306.00
16.09.2025 13:15	494.9	493	493	493.4	7,505.00
16.09.2025 13:45	494.9	494.9	494.9	494.9	5,325.00
16.09.2025 14:15	493.1	489.1	493.1	489.1	17,364.00
16.09.2025 14:45	489.6	489.6	489.6	489.6	827.00
16.09.2025 15:15	491.7	491.7	491.7	491.7	472.00
16.09.2025 15:45	491.4	489.6	491.4	490.6	3,365.00
16.09.2025 16:15	490.6	490.6	490.6	490.6	0.00
16.09.2025 16:45	490	488.7	490	488.7	31,157.00
16.09.2025 17:15	490.5	488.7	488.7	490	65,278.00
16.09.2025 17:45	491	489	490.5	490.4	176,041.00
17.09.2025 09:15	490.4	490.4	490.4	490.4	0.00
17.09.2025 09:45	490.4	490.4	-99.99	-99.99	0.00
17.09.2025 10:15	504.8	490.4	490.4	504.8	5,600.00
17.09.2025 10:45	496.6	492.9	496.6	492.9	17,183.00
17.09.2025 11:15	490.2	489.7	490.2	489.7	5,869.00
17.09.2025 11:45	489.6	481	489.5	481.8	36,300.00
17.09.2025 12:15	482	467.8	480.3	474.6	86,890.00
17.09.2025 12:45	476	473.6	474.7	474.9	31,383.00
17.09.2025 13:15	477.9	473	473	477.9	10,627.00
17.09.2025 13:45	480.9	477.9	477.9	480.1	13,459.00
17.09.2025 14:15	480.2	472.5	480.2	474.6	99,746.00
17.09.2025 14:45	473.6	470.8	473.6	471.5	186,566.00
17.09.2025 15:15	472.1	470.7	470.7	472.1	46,202.00
17.09.2025 15:45	473	470	472	473	70,980.00
17.09.2025 16:15	473.7	470.6	473.7	470.6	77,346.00
17.09.2025 16:45	485	469	469	485	65,119.00
17.09.2025 17:15	485	471	-99.99	-99.99	0.00
17.09.2025 17:45	482.4	470.2	482.4	482.4	8,929.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	438.00	429.40	438.00	434.50	7,903.00
19.09.2024	447.60	435.20	434.50	437.60	8,001.00
22.09.2024	437.60	431.00	437.60	435.30	12,747.00
23.09.2024	445.00	430.10	435.30	434.60	16,841.00
24.09.2024	450.40	429.00	434.60	443.70	16,024.00
25.09.2024	454.00	435.50	443.70	447.10	15,458.00
26.09.2024	462.90	444.30	447.10	456.00	117,932.00
29.09.2024	464.70	455.40	456.00	462.10	8,037.00
30.09.2024	462.10	450.30	462.10	455.00	22,855.00
01.10.2024	464.00	449.30	464.00	455.30	36,509.00
06.10.2024	460.00	445.00	455.30	448.90	22,902.00
07.10.2024	461.90	445.20	448.90	456.60	19,568.00
08.10.2024	462.00	443.60	456.60	453.10	45,670.00
09.10.2024	461.80	450.60	453.10	456.50	22,385.00
10.10.2024	462.60	444.90	456.50	447.00	6,202.00
13.10.2024	453.80	444.10	447.00	448.70	8,473.00
14.10.2024	463.30	444.20	448.70	455.40	27,990.00
15.10.2024	461.50	447.50	455.40	449.60	36,014.00
20.10.2024	464.00	450.10	452.00	459.10	12,787.00
21.10.2024	460.00	447.10	459.10	454.50	18,946.00
22.10.2024	453.90	447.00	454.50	449.20	18,576.00
27.10.2024	456.50	446.10	449.20	450.50	41,086.00
28.10.2024	458.20	448.90	450.50	451.90	37,003.00
29.10.2024	462.90	451.90	451.90	458.80	11,024.00
30.10.2024	473.40	458.00	458.80	471.80	173,031.00
31.10.2024	489.30	461.20	471.80	481.10	108,504.00
03.11.2024	494.90	469.90	481.10	480.60	22,729.00
04.11.2024	492.60	473.80	480.60	485.00	77,909.00
05.11.2024	495.50	478.40	485.00	483.80	35,453.00
06.11.2024	491.70	478.70	483.80	485.30	11,616.00
07.11.2024	486.90	476.30	485.30	481.20	91,626.00
10.11.2024	494.30	476.00	476.00	486.60	48,480.00
11.11.2024	495.00	476.20	486.60	481.60	33,328.00
12.11.2024	488.00	479.10	481.60	487.00	68,190.00
13.11.2024	503.50	482.20	487.00	496.50	20,559.00
14.11.2024	500.00	488.60	496.50	495.10	29,287.00
17.11.2024	499.40	490.40	495.10	498.30	39,050.00
18.11.2024	505.00	484.10	498.30	493.50	72,629.00
19.11.2024	504.90	480.80	493.50	491.60	80,672.00
20.11.2024	499.00	491.90	491.60	496.10	24,127.00
21.11.2024	509.90	486.30	496.10	496.00	28,449.00
24.11.2024	496.00	483.00	496.00	488.50	42,519.00
25.11.2024	498.90	480.00	480.00	490.00	176,256.00
26.11.2024	504.90	482.40	490.00	501.00	124,334.00
27.11.2024	505.90	493.40	501.00	498.70	174,995.00
28.11.2024	503.90	488.10	503.90	492.40	60,998.00
01.12.2024	509.70	492.40	492.40	508.80	43,036.00
02.12.2024	519.50	504.40	508.80	508.40	57,577.00
03.12.2024	551.30	505.00	508.40	541.70	358,415.00
04.12.2024	565.10	541.70	541.70	554.70	190,395.00
05.12.2024	566.90	547.20	552.00	556.20	65,957.00
08.12.2024	575.80	556.20	556.20	572.30	118,989.00
09.12.2024	574.70	555.00	572.30	570.60	67,170.00
10.12.2024	588.90	569.90	570.60	584.00	85,949.00
11.12.2024	584.00	575.00	584.00	579.90	70,916.00
12.12.2024	582.20	569.30	579.90	575.30	57,226.00
15.12.2024	569.80	563.80	575.30	566.20	61,653.00
16.12.2024	582.10	562.00	566.20	574.10	39,228.00
17.12.2024	582.60	568.40	568.40	575.80	47,221.00
18.12.2024	584.30	577.00	575.80	578.10	57,281.00
19.12.2024	579.00	569.30	578.10	576.60	22,467.00
22.12.2024	582.30	576.60	576.60	579.40	11,994.00
23.12.2024	583.00	573.90	579.40	580.30	9,425.00
24.12.2024	587.30	575.10	580.30	581.40	85,340.00
25.12.2024	584.70	578.60	581.40	580.90	31,740.00
26.12.2024	579.80	573.20	580.90	578.40	19,502.00
29.12.2024	578.40	570.30	578.40	573.40	57,960.00
30.12.2024	574.00	569.30	573.40	571.90	8,911.00
31.12.2024	584.00	560.10	571.90	583.90	150,725.00
01.01.2025	592.50	573.50	583.90	590.70	76,168.00
02.01.2025	593.80	577.40	590.70	589.10	27,045.00
05.01.2025	598.00	589.10	589.10	593.90	32,828.00
06.01.2025	601.00	592.50	593.90	598.50	104,029.00
07.01.2025	598.90	591.00	598.50	591.00	103,972.00
08.01.2025	589.90	567.30	589.80	574.60	153,562.00
09.01.2025	574.70	561.50	574.60	567.00	69,900.00
12.01.2025	567.00	550.50	567.00	558.50	48,599.00
13.01.2025	563.40	548.30	560.00	551.10	238,757.00
14.01.2025	552.00	544.60	551.10	550.00	362,865.00
15.01.2025	561.70	546.60	550.00	552.40	160,809.00
16.01.2025	555.50	548.00	552.40	552.90	82,425.00
19.01.2025	564.00	550.70	552.90	557.30	89,987.00
20.01.2025	559.00	551.00	557.30	558.50	60,725.00
21.01.2025	565.40	555.00	560.30	561.20	31,676.00
22.01.2025	561.20	542.20	561.20	550.30	165,467.00
23.01.2025	550.30	541.40	550.30	544.30	33,465.00
26.01.2025	543.90	539.50	544.30	541.40	9,556.00
27.01.2025	537.70	530.10	541.40	531.70	31,972.00
28.01.2025	554.00	531.70	531.70	535.80	24,051.00
29.01.2025	539.70	532.60	535.80	536.10	54,491.00
30.01.2025	532.50	527.80	536.10	529.00	75,410.00
02.02.2025	553.30	524.60	529.00	529.00	24,777.00
03.02.2025	530.00	513.80	529.00	530.00	56,669.00
04.02.2025	550.00	530.00	530.00	546.40	26,868.00
05.02.2025	566.00	545.50	550.00	561.90	57,388.00
06.02.2025	576.40	544.30	561.90	544.30	336,374.00
09.02.2025	547.80	525.10	540.10	545.80	49,715.00
10.02.2025	556.70	545.80	545.80	555.90	42,309.00
11.02.2025	556.50	545.30	555.90	551.10	42,010.00
12.02.2025	552.20	546.90	551.10	548.90	38,212.00
13.02.2025	557.90	547.30	555.00	552.10	30,182.00
16.02.2025	552.60	542.00	552.10	547.60	53,118.00
17.02.2025	554.00	541.10	554.00	551.10	38,626.00
18.02.2025	556.00	542.70	551.10	552.20	45,896.00
19.02.2025	558.00	552.10	552.20	555.80	25,750.00
20.02.2025	562.10	554.00	555.80	557.40	8,321.00
23.02.2025	557.40	546.60	557.40	553.60	5,513.00
24.02.2025	551.60	526.10	553.60	541.80	32,351.00
25.02.2025	541.80	532.30	541.80	537.00	8,471.00
26.02.2025	537.00	532.40	537.00	533.60	33,035.00
27.02.2025	534.00	532.20	533.60	533.40	72,862.00
02.03.2025	533.40	523.90	533.40	527.10	51,013.00
03.03.2025	536.30	525.00	525.00	531.50	9,627.00
04.03.2025	532.30	526.20	531.50	528.60	23,829.00
05.03.2025	530.00	523.70	528.60	527.20	42,577.00
06.03.2025	527.20	513.80	527.20	517.80	21,883.00
09.03.2025	526.90	514.00	517.80	519.00	9,190.00
10.03.2025	519.00	513.00	519.00	514.30	42,503.00
11.03.2025	514.30	503.50	514.30	511.70	32,273.00
12.03.2025	515.70	504.20	511.70	511.30	106,447.00
13.03.2025	512.70	502.90	511.30	508.80	42,868.00
16.03.2025	508.80	501.00	508.80	505.10	59,562.00
17.03.2025	510.00	500.50	510.00	502.10	57,454.00
18.03.2025	510.00	495.30	502.10	501.10	77,741.00
19.03.2025	501.10	490.00	501.10	492.40	22,277.00
20.03.2025	492.80	480.60	492.40	483.50	50,664.00
23.03.2025	483.90	453.00	483.50	460.60	35,914.00
24.03.2025	470.00	453.00	460.60	456.40	26,702.00
25.03.2025	463.20	449.70	456.40	458.40	46,892.00
26.03.2025	475.10	458.40	458.40	462.60	10,309.00
27.03.2025	464.60	453.70	458.40	459.90	18,983.00
30.03.2025	458.20	446.10	458.10	454.40	25,028.00
31.03.2025	457.50	444.10	454.40	446.70	74,470.00
01.04.2025	455.30	442.00	446.70	444.90	21,396.00
02.04.2025	447.70	436.10	444.90	440.80	37,001.00
03.04.2025	440.80	426.00	440.80	429.20	29,966.00
06.04.2025	429.10	416.20	422.00	418.70	40,587.00
07.04.2025	418.70	402.00	418.70	406.50	98,080.00
08.04.2025	419.20	408.10	406.50	416.30	21,028.00
09.04.2025	433.80	409.80	416.30	417.10	13,098.00
10.04.2025	439.00	417.10	417.10	435.10	51,767.00
14.04.2025	442.30	432.30	435.10	439.40	10,208.00
15.04.2025	441.80	422.20	439.40	437.10	4,163.00
16.04.2025	440.00	420.10	437.10	440.00	78,484.00
17.04.2025	449.30	439.60	440.00	440.80	20,217.00
20.04.2025	446.80	427.80	440.80	436.60	96,150.00
21.04.2025	436.60	423.50	436.60	428.40	50,047.00
22.04.2025	432.10	420.20	428.40	421.60	32,326.00
23.04.2025	432.80	420.60	421.60	430.40	65,974.00
24.04.2025	434.20	428.10	430.40	431.00	59,418.00
27.04.2025	431.90	429.00	431.00	430.70	18,414.00
28.04.2025	431.90	421.30	430.70	424.50	26,790.00
29.04.2025	427.70	424.50	424.50	426.30	49,988.00
04.05.2025	431.90	423.70	426.30	428.00	19,550.00
05.05.2025	427.30	417.80	428.00	422.70	14,344.00
06.05.2025	420.60	415.00	422.70	415.00	609,725.00
07.05.2025	436.00	415.00	415.00	432.30	65,998.00
08.05.2025	440.80	431.70	432.30	432.80	63,452.00
11.05.2025	438.70	422.40	432.80	429.30	32,988.00
12.05.2025	435.80	429.30	429.30	431.00	46,654.00
13.05.2025	441.00	431.00	431.00	437.90	27,789.00
14.05.2025	469.60	437.90	437.90	465.00	61,787.00
15.05.2025	475.00	455.00	455.20	471.30	97,058.00
18.05.2025	483.20	472.70	471.30	478.60	21,130.00
19.05.2025	488.00	473.90	478.60	481.60	156,797.00
20.05.2025	486.00	479.40	481.60	480.10	15,328.00
21.05.2025	480.10	466.30	480.10	469.70	26,806.00
22.05.2025	469.50	455.10	469.70	460.10	24,978.00
25.05.2025	456.70	453.00	460.10	456.10	63,244.00
26.05.2025	457.20	447.40	456.10	456.60	97,531.00
27.05.2025	452.00	448.00	456.60	450.70	43,817.00
28.05.2025	458.50	450.70	451.80	454.30	8,965.00
29.05.2025	474.50	458.50	458.50	463.50	14,886.00
03.06.2025	468.10	451.70	463.50	458.50	36,938.00
04.06.2025	462.20	454.00	458.50	460.00	37,213.00
05.06.2025	460.00	454.00	460.00	455.90	6,884.00
08.06.2025	477.60	457.70	457.70	462.20	48,378.00
09.06.2025	480.00	454.80	462.20	479.00	112,826.00
10.06.2025	485.00	473.20	475.00	483.50	52,215.00
11.06.2025	485.40	477.40	483.50	481.70	16,472.00
12.06.2025	477.80	461.10	481.70	464.10	18,039.00
15.06.2025	471.70	456.50	464.10	465.20	10,194.00
16.06.2025	480.00	465.20	465.20	478.00	51,460.00
17.06.2025	509.90	470.10	478.00	505.70	127,123.00
18.06.2025	519.90	505.70	505.70	516.90	80,899.00
19.06.2025	523.00	514.50	516.90	520.40	10,693.00
22.06.2025	530.30	510.00	520.40	517.90	52,278.00
23.06.2025	525.00	513.20	521.00	515.20	31,569.00
24.06.2025	521.70	515.20	515.20	517.70	61,680.00
25.06.2025	528.50	513.60	518.00	524.30	119,295.00
26.06.2025	528.00	523.80	524.30	526.20	25,254.00
29.06.2025	530.00	521.60	526.20	527.80	31,905.00
30.06.2025	544.00	527.10	527.80	541.30	56,010.00
01.07.2025	553.00	532.00	532.00	552.40	48,868.00
02.07.2025	569.20	546.20	566.00	565.50	90,317.00
03.07.2025	578.00	565.50	565.50	570.60	176,334.00
06.07.2025	586.00	565.00	586.00	569.00	21,530.00
07.07.2025	569.60	564.10	569.00	567.20	37,215.00
08.07.2025	566.80	550.00	563.00	559.40	475,737.00
09.07.2025	568.90	557.20	559.40	565.60	29,173.00
10.07.2025	575.00	567.80	565.60	573.40	50,885.00
13.07.2025	575.00	558.00	575.00	558.20	31,077.00
14.07.2025	558.20	534.70	558.20	550.50	24,208.00
15.07.2025	564.20	550.50	550.50	558.60	11,808.00
16.07.2025	560.30	541.80	541.80	556.50	30,353.00
17.07.2025	557.00	549.30	556.50	552.40	20,975.00
20.07.2025	554.30	541.80	541.80	553.30	13,470.00
21.07.2025	560.00	553.10	553.30	558.50	41,949.00
22.07.2025	574.40	553.70	558.50	564.20	83,338.00
23.07.2025	569.50	560.00	564.20	565.90	96,210.00
24.07.2025	569.80	560.00	565.90	562.00	35,002.00
27.07.2025	562.00	520.00	562.00	534.70	76,717.00
28.07.2025	547.50	526.30	534.70	532.70	29,687.00
29.07.2025	534.40	521.00	532.70	526.00	27,028.00
30.07.2025	526.00	512.70	526.00	517.00	110,029.00
31.07.2025	527.60	513.60	517.00	521.20	99,320.00
04.08.2025	521.20	513.40	521.20	516.00	44,664.00
05.08.2025	516.00	505.20	516.00	508.50	120,699.00
06.08.2025	512.30	499.70	504.30	511.70	36,193.00
07.08.2025	521.00	510.10	511.90	510.10	123,785.00
10.08.2025	532.30	510.10	510.10	519.50	22,836.00
11.08.2025	539.90	520.10	539.90	523.20	20,116.00
12.08.2025	523.70	516.00	523.70	516.80	9,115.00
13.08.2025	529.00	514.80	516.80	524.70	13,260.00
14.08.2025	530.90	526.30	524.70	530.10	9,025.00
17.08.2025	520.00	520.00	530.10	520.00	2,433.00
18.08.2025	524.20	520.00	520.00	522.70	4,594.00
19.08.2025	525.20	517.60	522.70	519.60	14,906.00
20.08.2025	520.90	509.70	517.00	518.80	16,754.00
21.08.2025	522.00	513.20	518.80	519.10	20,903.00
24.08.2025	531.90	519.10	519.10	528.60	49,442.00
25.08.2025	542.00	528.50	528.60	535.30	87,094.00
26.08.2025	539.80	535.30	535.30	536.60	24,874.00
27.08.2025	542.50	536.60	536.60	539.60	106,361.00
28.08.2025	543.80	536.40	536.40	540.50	12,122.00
31.08.2025	540.50	536.50	540.50	537.70	6,714.00
01.09.2025	537.70	518.50	537.70	529.00	103,047.00
02.09.2025	530.00	515.70	529.00	530.00	163,259.00
03.09.2025	537.00	527.10	530.00	531.90	25,036.00
04.09.2025	544.70	533.10	531.90	539.80	34,982.00
07.09.2025	544.50	539.80	539.80	541.40	4,398.00
08.09.2025	541.40	501.10	541.40	504.10	1,845,264.00
09.09.2025	523.90	512.80	515.00	522.70	272,286.00
10.09.2025	524.00	518.30	522.70	519.50	87,920.00
11.09.2025	519.10	513.00	519.50	516.30	134,094.00
14.09.2025	518.10	504.10	518.10	506.30	115,155.00
15.09.2025	506.30	493.00	506.30	496.80	119,036.00
16.09.2025	496.80	480.00	496.80	490.40	264,795.00
17.09.2025	504.80	467.80	490.40	482.40	400,341.00
17.09.2025	504.80	467.80	-99.99	504.80	0.00

צרו איתנו קשר *5988