גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > שיח מדיקל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית שיח מדיקל

SEACH MEDICAL

מניה 249011 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
09:41	256	256	256	256	0.00
09:44	258.5	258.5	258.5	258.5	0.00
09:47	258.5	258.5	258.5	258.5	0.00
09:50	258.5	258.5	258.5	258.5	0.00
09:53	258.5	258.5	258.5	258.5	0.00
09:56	258.5	258.5	258.5	258.5	0.00
09:59	258.5	258.5	258.5	258.5	0.00
10:02	258.5	258.5	258.5	258.5	0.00
10:05	258.5	258.5	258.5	258.5	0.00
10:08	258.5	258.5	258.5	258.5	0.00
10:11	258.5	258.5	258.5	258.5	0.00
10:17	258.5	258.5	258.5	258.5	0.00
10:20	258.5	258.5	258.5	258.5	0.00
10:23	258.5	258.5	258.5	258.5	0.00
10:26	258.5	258.5	258.5	258.5	0.00
10:29	258.5	258.5	258.5	258.5	0.00
10:32	258.5	258.5	258.5	258.5	0.00
10:35	258.5	258.5	258.5	258.5	0.00
10:38	258.5	258.5	258.5	258.5	0.00
10:41	258.5	258.5	258.5	258.5	0.00
10:44	258.5	258.5	258.5	258.5	3,140.00
10:47	258.5	258.5	258.5	258.5	0.00
10:50	258.5	258.5	258.5	258.5	0.00
10:53	258.5	258.5	258.5	258.5	0.00
10:56	258.5	258.5	258.5	258.5	0.00
10:59	258.5	258.5	258.5	258.5	0.00
11:02	258.5	258.5	258.5	258.5	0.00
11:05	258.5	258.5	258.5	258.5	0.00
11:08	258.5	258.5	258.5	258.5	0.00
11:11	258.5	258.5	258.5	258.5	0.00
11:17	266.4	266.4	266.4	266.4	0.00
11:20	266.4	266.4	266.4	266.4	0.00
11:23	266.4	266.4	266.4	266.4	0.00
11:26	266.4	266.4	266.4	266.4	0.00
11:29	266.4	266.4	266.4	266.4	0.00
11:32	266.4	266.4	266.4	266.4	0.00
11:35	266.4	266.4	266.4	266.4	0.00
11:38	266.4	266.4	266.4	266.4	0.00
11:41	266.4	266.4	266.4	266.4	0.00
11:44	266.4	266.4	266.4	266.4	0.00
11:47	266.4	266.4	266.4	266.4	0.00
11:50	266.4	266.4	266.4	266.4	0.00
11:53	258	258	258	258	6,811.00
11:56	258	258	258	258	0.00
11:59	258	258	258	258	0.00
12:02	258	258	258	258	0.00
12:05	258	258	258	258	0.00
12:08	258	258	258	258	0.00
12:11	258	258	258	258	16,963.00
12:17	258	258	258	258	0.00
12:20	258	258	258	258	0.00
12:23	258	258	258	258	0.00
12:26	258	258	258	258	0.00
12:29	258	258	258	258	0.00
12:32	258	258	258	258	0.00
12:35	258	258	258	258	0.00
12:38	258	258	258	258	0.00
12:41	258	258	258	258	0.00
12:44	258	258	258	258	0.00
12:47	258	258	258	258	0.00
12:50	258	258	258	258	0.00
12:53	258	258	258	258	0.00
12:56	258	258	258	258	0.00
12:59	256	256	256	256	55,093.00
13:02	256	256	256	256	6,346.00
13:05	256	256	256	256	1,280.00
13:08	256	256	256	256	0.00
13:11	256	256	256	256	0.00
13:17	256	256	256	256	0.00
13:20	256	256	256	256	3,893.00
13:23	256	256	256	256	0.00
13:26	256	256	256	256	0.00
13:29	256	256	256	256	0.00
13:32	256	256	256	256	0.00
13:35	256	256	256	256	0.00
13:38	256	256	256	256	0.00
13:41	256	256	256	256	0.00
13:44	256	256	256	256	153.00
13:47	256	256	256	256	0.00
13:50	256	256	256	256	0.00
13:53	256	256	256	256	0.00
13:56	256	256	256	256	0.00
13:59	256	256	256	256	0.00
14:02	256	256	256	256	0.00
14:05	256	256	256	256	0.00
14:08	256	256	256	256	0.00
14:11	256	256	256	256	0.00
09:44	256	256	256	256	0.00
09:47	256	256	256	256	0.00
09:50	256	256	256	256	0.00
09:53	256	256	256	256	0.00
09:56	256	256	256	256	0.00
10:02	256	256	256	256	0.00
10:05	256	256	256	256	2.00
10:08	256	256	256	256	3,840.00
10:11	256	256	256	256	0.00
10:17	256	256	256	256	0.00
10:20	256	256	256	256	0.00
10:23	256	256	256	256	0.00
10:26	256	256	256	256	0.00
10:29	256	256	256	256	0.00
10:32	256	256	256	256	0.00
10:35	256	256	256	256	0.00
10:38	256	256	256	256	0.00
10:41	256	256	256	256	0.00
10:44	256	256	256	256	0.00
10:47	256	256	256	256	0.00
10:50	256	256	256	256	0.00
10:53	256	256	256	256	0.00
10:56	256	256	256	256	0.00
10:59	256	256	256	256	0.00
11:02	256	256	256	256	0.00
11:05	256	256	256	256	0.00
11:08	256	256	256	256	0.00
11:11	256	256	256	256	0.00
11:17	256	256	256	256	0.00
11:20	256	256	256	256	0.00
11:23	256	256	256	256	0.00
11:26	256	256	256	256	0.00
11:29	256	256	256	256	0.00
11:32	256	256	256	256	0.00
11:35	256	256	256	256	0.00
11:38	256	256	256	256	0.00
11:41	256	256	256	256	0.00
11:47	256	256	256	256	0.00
11:50	256	256	256	256	0.00
11:53	256	256	256	256	0.00
11:56	256	256	256	256	0.00
11:59	256	256	256	256	0.00
12:02	256	256	256	256	0.00
12:05	256	256	256	256	0.00
12:08	256	256	256	256	0.00
12:11	256	256	256	256	0.00
12:17	253	253	253	253	0.00
12:20	253	253	253	253	0.00
12:23	253	253	253	253	0.00
12:26	253	253	253	253	0.00
12:29	252.5	252.5	252.5	252.5	560.00
12:32	252.5	252.5	252.5	252.5	0.00
12:35	252.5	252.5	252.5	252.5	0.00
12:38	252.5	252.5	252.5	252.5	0.00
12:41	252.5	252.5	252.5	252.5	0.00
12:44	252.5	252.5	252.5	252.5	0.00
12:47	252.5	252.5	252.5	252.5	0.00
12:50	252.5	252.5	252.5	252.5	0.00
12:53	252.5	252.5	252.5	252.5	0.00
12:56	252.5	252.5	252.5	252.5	0.00
12:59	252.5	252.5	252.5	252.5	0.00
13:02	252.5	252.5	252.5	252.5	0.00
13:05	252.5	252.5	252.5	252.5	0.00
13:08	252.5	252.5	252.5	252.5	0.00
13:11	252.5	252.5	252.5	252.5	0.00
13:17	252.5	252.5	252.5	252.5	0.00
13:20	252.5	252.5	252.5	252.5	0.00
13:23	252.5	252.5	252.5	252.5	0.00
13:26	252.5	252.5	252.5	252.5	0.00
13:29	252.5	252.5	252.5	252.5	0.00
13:32	252.5	252.5	252.5	252.5	0.00
13:35	252.5	252.5	252.5	252.5	0.00
13:38	252.5	252.5	252.5	252.5	0.00
13:41	252.5	252.5	252.5	252.5	0.00
13:44	252.5	252.5	252.5	252.5	0.00
13:47	252.5	252.5	252.5	252.5	0.00
13:50	252.5	252.5	252.5	252.5	0.00
13:53	252.5	252.5	252.5	252.5	0.00
13:56	252.5	252.5	252.5	252.5	0.00
13:59	252.5	252.5	252.5	252.5	0.00
14:02	252.5	252.5	252.5	252.5	0.00
14:05	252.5	252.5	252.5	252.5	0.00
14:08	252.5	252.5	252.5	252.5	0.00
14:11	252.5	252.5	252.5	252.5	0.00
14:17	250	250	250	250	0.00
14:20	250	250	250	250	0.00
14:23	250	250	250	250	0.00
14:26	250	250	250	250	0.00
14:29	250	250	250	250	0.00
14:32	250	250	250	250	0.00
14:35	250	250	250	250	0.00
14:38	250	250	250	250	0.00
14:41	250	250	250	250	0.00
14:44	250	250	250	250	0.00
14:47	250	250	250	250	0.00
14:50	250	250	250	250	0.00
14:53	250	250	250	250	0.00
14:56	250	250	250	250	0.00
14:59	249.8	249.8	249.8	249.8	6,919.00
15:02	249.8	249.8	249.8	249.8	0.00
15:05	249.8	249.8	249.8	249.8	0.00
15:08	249.8	249.8	249.8	249.8	0.00
15:11	249.8	249.8	249.8	249.8	0.00
15:14	249.8	249.8	249.8	249.8	0.00
15:17	249.8	249.8	249.8	249.8	0.00
15:20	249.8	249.8	249.8	249.8	0.00
15:23	249.8	249.8	249.8	249.8	0.00
15:26	249.8	249.8	249.8	249.8	0.00
15:29	249.8	249.8	249.8	249.8	0.00
15:32	249.8	249.8	249.8	249.8	0.00
15:35	249.8	249.8	249.8	249.8	0.00
15:38	249.8	249.8	249.8	249.8	0.00
15:41	249.8	249.8	249.8	249.8	0.00
15:44	249.8	249.8	249.8	249.8	0.00
15:47	249.8	249.8	249.8	249.8	0.00
15:50	249.8	249.8	249.8	249.8	0.00
15:53	249.8	249.8	249.8	249.8	0.00
15:56	249.8	249.8	249.8	249.8	0.00
15:59	249.8	249.8	249.8	249.8	0.00
16:02	249.8	249.8	249.8	249.8	0.00
16:05	249.8	249.8	249.8	249.8	0.00
16:08	249.8	249.8	249.8	249.8	0.00
16:11	249.8	249.8	249.8	249.8	0.00
16:17	249.8	249.8	249.8	249.8	0.00
16:20	249.8	249.8	249.8	249.8	0.00
16:23	249.8	249.8	249.8	249.8	0.00
16:26	249.8	249.8	249.8	249.8	0.00
16:29	249.8	249.8	249.8	249.8	0.00
16:32	249.8	249.8	249.8	249.8	79.00
16:35	249.8	249.8	249.8	249.8	0.00
16:38	249.8	249.8	249.8	249.8	0.00
16:41	249.8	249.8	249.8	249.8	0.00
16:44	249.8	249.8	249.8	249.8	0.00
16:47	249.8	249.8	249.8	249.8	0.00
16:50	249.8	249.8	249.8	249.8	0.00
16:53	249.8	249.8	249.8	249.8	0.00
16:56	249.8	249.8	249.8	249.8	0.00
16:59	249.8	249.8	249.8	249.8	0.00
17:02	249.8	249.8	249.8	249.8	0.00
17:05	249.8	249.8	249.8	249.8	0.00
17:08	249.8	249.8	249.8	249.8	0.00
17:11	249.8	249.8	249.8	249.8	0.00
17:14	249.8	249.8	249.8	249.8	0.00
17:17	249.8	249.8	249.8	249.8	0.00
17:20	249.8	249.8	249.8	249.8	0.00
17:23	247.5	247.5	247.5	247.5	353.00
17:26	247.5	247.5	247.5	247.5	0.00
17:29	247.5	247.5	247.5	247.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.05.2026 09:15	259.1	259.1	259.1	259.1	0.00
25.05.2026 09:45	259.1	259.1	-99.99	-99.99	0.00
25.05.2026 10:15	259.1	259.1	-99.99	-99.99	0.00
25.05.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
25.05.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
25.05.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
25.05.2026 12:15	264	261	261	264	527.00
25.05.2026 12:45	264	264	264	264	0.00
25.05.2026 13:15	264	264	264	264	0.00
25.05.2026 13:45	264	264	264	264	0.00
25.05.2026 14:15	264	264	264	264	0.00
25.05.2026 14:45	263.6	263.6	263.6	263.6	527.00
25.05.2026 15:15	263.6	263.6	263.6	263.6	0.00
25.05.2026 15:45	263.6	263.6	263.6	263.6	0.00
25.05.2026 16:15	263.6	263.6	263.6	263.6	0.00
25.05.2026 16:45	263.6	263.6	263.6	263.6	0.00
25.05.2026 17:15	263.6	263.6	263.6	263.6	0.00
25.05.2026 17:45	263.6	250	258	258	786.00
26.05.2026 09:15	258	258	258	258	0.00
26.05.2026 09:45	258	258	-99.99	-99.99	0.00
26.05.2026 10:15	258	258	-99.99	-99.99	0.00
26.05.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
26.05.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
26.05.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
26.05.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
26.05.2026 12:45	250.1	250.1	250.1	250.1	14,803.00
26.05.2026 13:15	250.1	250.1	250.1	250.1	187.00
26.05.2026 13:45	250.1	250.1	250.1	250.1	0.00
26.05.2026 14:15	250.1	250.1	250.1	250.1	0.00
26.05.2026 14:45	256.5	250	250	256.5	13,694.00
26.05.2026 15:15	256.5	256.5	256.5	256.5	0.00
26.05.2026 15:45	256.5	256.5	256.5	256.5	0.00
26.05.2026 16:15	256.5	256.5	256.5	256.5	0.00
26.05.2026 16:45	256.5	256.5	256.5	256.5	0.00
26.05.2026 17:15	256.5	256.5	-99.99	-99.99	0.00
26.05.2026 17:45	253.1	250	253.1	253.1	544.00
27.05.2026 09:15	253.1	253.1	253.1	253.1	0.00
27.05.2026 09:45	253.1	253.1	-99.99	-99.99	0.00
27.05.2026 10:15	253.1	253.1	-99.99	-99.99	0.00
27.05.2026 10:45	256.5	256.5	256.5	256.5	3,998.00
27.05.2026 11:15	256.5	256.5	256.5	256.5	0.00
27.05.2026 11:45	257	257	257	257	7,710.00
27.05.2026 12:15	257	257	257	257	0.00
27.05.2026 12:45	257	257	257	257	5,140.00
27.05.2026 13:15	257	257	257	257	0.00
27.05.2026 13:45	257	257	257	257	2,742.00
27.05.2026 14:15	257	257	257	257	0.00
27.05.2026 14:45	257	257	257	257	0.00
27.05.2026 15:15	257	257	257	257	0.00
27.05.2026 15:45	257	257	257	257	0.00
27.05.2026 16:15	257	257	257	257	0.00
27.05.2026 16:45	257	257	257	257	0.00
27.05.2026 17:15	257	250	-99.99	-99.99	0.00
27.05.2026 17:45	257	250	256.7	256.7	210.00
28.05.2026 09:15	256.7	256.7	256.7	256.7	0.00
28.05.2026 09:45	256	256	-99.99	-99.99	0.00
28.05.2026 10:15	256.4	256	256	256.4	1,027.00
28.05.2026 10:45	256.4	256.4	256.4	256.4	0.00
28.05.2026 11:15	256.4	256.4	256.4	256.4	4,045.00
28.05.2026 11:45	266.4	266.3	266.3	266.4	1,065.00
28.05.2026 12:15	266.4	266.4	266.4	266.4	0.00
28.05.2026 12:45	266.4	266.4	266.4	266.4	0.00
28.05.2026 13:15	266.4	266.4	266.4	266.4	0.00
28.05.2026 13:45	256	256	256	256	2,560.00
28.05.2026 14:15	256	256	256	256	0.00
28.05.2026 14:45	264	256.1	256.1	264	1,394.00
28.05.2026 15:15	264	264	264	264	0.00
28.05.2026 15:45	264	264	264	264	0.00
28.05.2026 16:15	264	264	264	264	0.00
28.05.2026 16:45	256	256	256	256	716.00
28.05.2026 17:15	256	256	-99.99	-99.99	0.00
28.05.2026 17:45	262	258.5	258.5	258.5	201.00
29.05.2026 09:15	258.5	258.5	258.5	258.5	0.00
29.05.2026 09:45	258.5	258.5	-99.99	-99.99	0.00
29.05.2026 10:15	258.5	258.5	-99.99	-99.99	0.00
29.05.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
29.05.2026 11:15	266.4	266.4	266.4	266.4	572.00
29.05.2026 11:45	266.4	266.4	266.4	266.4	0.00
29.05.2026 12:15	258	258	258	258	23,774.00
29.05.2026 12:45	258	258	258	258	0.00
29.05.2026 13:15	256	256	256	256	120,289.00
29.05.2026 14:15	256	256	256	256	0.00
29.05.2026 14:45	256	256	256	256	0.00
29.05.2026 15:15	256	256	256	256	0.00
29.05.2026 15:45	256	256	256	256	0.00
29.05.2026 16:15	256	256	256	256	0.00
29.05.2026 16:45	256	256	256	256	0.00
29.05.2026 17:15	256	256	256	256	0.00
29.05.2026 17:45	256	256	256	256	0.00
01.06.2026 09:15	256	256	256	256	0.00
01.06.2026 09:45	256	256	-99.99	-99.99	0.00
01.06.2026 10:15	256	256	256	256	3,842.00
01.06.2026 10:45	256	256	256	256	0.00
01.06.2026 11:15	256	256	256	256	0.00
01.06.2026 11:45	256	242	-99.99	-99.99	0.00
01.06.2026 12:15	256	253	253	253	10,120.00
01.06.2026 12:45	252.5	252.5	252.5	252.5	560.00
01.06.2026 13:15	252.5	252.5	252.5	252.5	0.00
01.06.2026 13:45	252.5	252.5	252.5	252.5	0.00
01.06.2026 14:15	250	250	250	250	30,000.00
01.06.2026 14:45	249.8	249.8	249.8	249.8	3,040.00
01.06.2026 15:15	249.8	249.8	249.8	249.8	6,919.00
01.06.2026 15:45	249.8	249.8	249.8	249.8	0.00
01.06.2026 16:15	249.8	249.8	249.8	249.8	0.00
01.06.2026 16:45	249.8	249.8	249.8	249.8	79.00
01.06.2026 17:15	245	245	245	245	2,298.00
01.06.2026 17:45	249.8	214.1	247.5	247.5	353.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.06.2025	259.86	256.14	256.14	259.30	1,617.00
04.06.2025	258.09	255.95	259.30	257.35	7,946.00
05.06.2025	257.82	256.89	257.35	257.54	16,527.00
08.06.2025	260.61	260.61	260.61	257.72	42.00
09.06.2025	258.84	257.72	257.72	258.84	3,796.00
10.06.2025	261.45	259.40	258.84	260.61	22,248.00
11.06.2025	265.63	258.56	260.61	264.89	29,094.00
12.06.2025	274.48	258.47	258.56	266.94	20,733.00
15.06.2025	266.94	259.77	266.94	264.33	3,220.00
16.06.2025	268.05	258.75	264.33	265.63	9,398.00
17.06.2025	273.45	265.26	265.26	270.19	7,471.00
18.06.2025	268.43	258.28	270.19	261.91	11,405.00
19.06.2025	272.34	262.00	272.34	269.54	2,027.00
22.06.2025	272.34	269.54	272.34	271.96	7,009.00
23.06.2025	272.52	262.00	271.96	271.87	1,953.00
24.06.2025	272.71	271.87	272.71	271.87	19,433.00
25.06.2025	271.87	271.87	271.87	271.87	28.00
26.06.2025	271.87	271.78	271.87	271.87	5,507.00
29.06.2025	272.71	251.30	272.71	266.19	54,777.00
30.06.2025	268.05	254.65	268.05	257.54	7,983.00
01.07.2025	263.77	257.63	257.54	261.35	7,615.00
02.07.2025	271.50	246.27	261.35	257.35	16,971.00
03.07.2025	269.92	253.16	257.35	257.35	13,240.00
06.07.2025	253.16	247.67	257.35	248.60	2,843.00
07.07.2025	267.68	251.30	248.60	256.89	5,057.00
08.07.2025	253.53	241.99	256.89	248.32	19,404.00
09.07.2025	257.35	250.74	248.32	254.56	1,392.00
10.07.2025	258.75	255.02	258.75	255.86	4,495.00
13.07.2025	265.26	251.30	265.26	260.05	10,431.00
14.07.2025	266.19	260.05	265.26	265.63	3,522.00
15.07.2025	266.29	254.19	265.63	263.12	1,427.00
16.07.2025	266.29	263.12	263.12	265.82	2,058.00
17.07.2025	265.82	253.16	265.82	262.28	714.00
20.07.2025	259.68	242.09	262.28	246.09	30,881.00
21.07.2025	264.24	248.51	246.09	254.37	2,449.00
22.07.2025	258.37	251.30	254.37	255.21	4,979.00
23.07.2025	264.24	253.16	255.21	253.72	26,698.00
24.07.2025	263.12	251.58	253.72	254.47	2,205.00
27.07.2025	260.61	251.49	254.47	254.37	10,073.00
28.07.2025	262.38	251.49	254.37	253.72	2,636.00
29.07.2025	261.82	251.30	253.72	252.05	2,928.00
30.07.2025	259.58	252.05	252.05	254.65	1,045.00
31.07.2025	254.74	254.65	254.65	254.65	259.00
04.08.2025	253.63	253.63	254.65	254.56	49.00
05.08.2025	254.56	252.51	254.56	253.91	1,148.00
06.08.2025	252.51	251.30	253.91	251.49	4,872.00
07.08.2025	257.63	248.97	251.49	250.56	1,326.00
10.08.2025	250.56	248.42	250.56	250.28	58,547.00
11.08.2025	251.86	251.39	250.28	251.11	455.00
12.08.2025	267.12	253.16	251.11	259.21	15,096.00
13.08.2025	259.21	251.30	259.21	251.49	55,544.00
14.08.2025	262.75	251.49	251.49	259.96	839.00
17.08.2025	264.61	257.63	259.96	261.63	1,633.00
18.08.2025	264.61	258.75	261.63	262.75	10,530.00
19.08.2025	261.91	261.82	262.75	261.82	5,191.00
20.08.2025	264.33	258.93	261.82	262.56	9,420.00
21.08.2025	262.56	262.56	262.56	262.56	14.00
24.08.2025	265.26	258.00	262.56	262.47	1,032.00
25.08.2025	262.47	261.17	262.47	262.10	3,107.00
26.08.2025	261.17	261.07	262.10	261.07	1,368.00
27.08.2025	268.71	260.61	261.07	262.93	21,861.00
28.08.2025	264.61	264.61	262.93	263.03	39.00
31.08.2025	263.68	260.61	263.03	261.91	6,681.00
01.09.2025	261.17	261.17	261.91	261.72	158.00
02.09.2025	265.17	258.75	261.72	260.05	2,415.00
03.09.2025	269.64	259.03	260.05	260.05	2,228.00
04.09.2025	259.21	254.65	260.05	257.16	25,102.00
07.09.2025	254.65	254.47	257.16	254.56	2,955.00
08.09.2025	260.61	254.56	254.56	259.96	4,312.00
09.09.2025	269.82	259.96	259.96	263.59	2,581.00
10.09.2025	269.92	267.22	269.92	269.73	4,449.00
11.09.2025	269.82	268.98	269.73	269.26	4,976.00
14.09.2025	260.42	260.42	269.26	268.98	20.00
15.09.2025	262.47	262.47	268.98	268.24	80.00
16.09.2025	267.68	267.68	268.24	267.68	1,572.00
17.09.2025	267.68	267.68	267.68	267.68	868.00
18.09.2025	260.61	256.89	267.68	258.47	11,946.00
21.09.2025	257.82	255.02	258.47	255.49	11,148.00
25.09.2025	258.28	255.02	255.02	255.77	3,344.00
28.09.2025	258.19	255.86	255.77	257.35	485.00
29.09.2025	269.73	258.47	257.35	258.93	5,318.00
30.09.2025	260.61	258.93	258.93	260.24	738.00
05.10.2025	265.17	264.70	260.24	265.17	2,168.00
08.10.2025	264.24	255.95	265.17	260.24	2,168.00
09.10.2025	264.24	259.68	260.24	260.51	3,142.00
12.10.2025	264.14	254.56	264.14	260.89	2,436.00
15.10.2025	264.33	250.46	254.56	254.28	8,350.00
16.10.2025	264.70	254.28	254.28	259.03	8,609.00
19.10.2025	259.68	258.75	258.75	258.84	2,643.00
20.10.2025	258.93	251.30	258.84	258.93	5,445.00
21.10.2025	264.80	249.16	258.93	259.40	288.00
22.10.2025	264.80	260.61	259.40	261.91	367.00
23.10.2025	264.42	260.61	261.91	260.89	6,168.00
26.10.2025	261.54	255.95	260.89	261.07	4,218.00
27.10.2025	263.31	261.07	261.07	261.07	2,915.00
28.10.2025	264.05	253.63	261.07	257.54	4,983.00
29.10.2025	264.14	263.77	257.54	264.14	2,493.00
30.10.2025	264.14	262.47	264.14	262.56	1,273.00
02.11.2025	262.56	262.56	262.56	262.56	23.00
03.11.2025	262.56	262.56	262.56	262.56	29.00
04.11.2025	255.02	255.02	262.56	262.47	11.00
05.11.2025	254.19	254.19	262.47	262.10	33.00
06.11.2025	256.89	253.44	262.10	253.53	12,657.00
09.11.2025	261.54	244.88	253.53	246.09	2,853.00
10.11.2025	255.77	255.77	246.09	249.53	250.00
11.11.2025	253.07	249.53	249.53	250.00	2,128.00
12.11.2025	250.00	250.00	250.00	250.00	2,614.00
13.11.2025	250.00	246.18	250.00	249.35	293.00
16.11.2025	248.79	232.69	249.35	237.71	6,653.00
17.11.2025	251.21	251.21	237.71	244.97	380.00
18.11.2025	252.14	252.14	244.97	247.58	254.00
19.11.2025	251.11	233.71	247.58	244.79	1,751.00
20.11.2025	244.79	240.13	244.79	242.74	1,803.00
23.11.2025	243.39	243.39	242.74	242.83	76.00
24.11.2025	244.79	242.83	242.83	243.67	642.00
25.11.2025	244.79	241.16	243.67	243.95	217.00
26.11.2025	242.09	233.24	243.95	241.25	2,733.00
27.11.2025	274.57	252.23	254.09	256.70	215,249.00
30.11.2025	274.48	256.70	256.70	268.71	13,282.00
01.12.2025	269.92	255.95	268.71	261.17	10,883.00
02.12.2025	272.52	261.17	261.17	264.80	19,984.00
03.12.2025	269.64	258.00	264.80	260.89	3,538.00
04.12.2025	272.52	254.19	260.89	256.89	28,725.00
07.12.2025	268.15	264.24	256.89	265.73	674.00
08.12.2025	270.47	254.65	265.73	262.19	1,197.00
09.12.2025	265.91	256.98	262.19	264.52	5,768.00
10.12.2025	263.03	252.79	264.52	259.12	14,055.00
11.12.2025	259.58	253.44	259.12	254.28	12,515.00
14.12.2025	278.48	262.84	254.28	271.59	34,415.00
15.12.2025	279.78	259.58	279.78	268.24	9,568.00
16.12.2025	258.47	254.00	268.24	256.33	14,110.00
17.12.2025	291.79	265.26	256.33	272.24	171,260.00
18.12.2025	296.16	268.05	272.24	290.76	85,974.00
21.12.2025	293.18	261.72	269.92	289.93	60,701.00
22.12.2025	292.16	272.71	289.93	281.64	2,936.00
23.12.2025	283.78	270.38	282.95	274.10	15,153.00
24.12.2025	282.29	262.00	274.10	262.75	50,456.00
25.12.2025	262.28	257.44	262.28	260.51	26,593.00
28.12.2025	265.73	251.30	260.51	252.32	21,220.00
29.12.2025	255.95	252.32	252.32	252.70	16,265.00
30.12.2025	252.98	251.30	252.70	251.39	7,868.00
31.12.2025	254.09	247.86	247.86	251.11	28,725.00
01.01.2026	263.87	253.16	251.11	257.35	6,909.00
05.01.2026	271.31	256.89	256.89	263.31	17,516.00
06.01.2026	273.55	269.92	263.31	270.19	5,312.00
07.01.2026	272.71	263.21	270.19	270.01	6,468.00
08.01.2026	269.92	263.12	270.01	268.43	1,051.00
09.01.2026	269.92	263.12	268.43	269.82	4,405.00
12.01.2026	273.45	257.16	269.82	261.91	21,072.00
13.01.2026	269.82	259.68	261.91	263.40	5,452.00
14.01.2026	269.92	261.82	263.40	267.12	21,449.00
15.01.2026	267.03	262.93	267.12	264.52	10,917.00
16.01.2026	274.10	262.93	264.52	264.61	12,609.00
19.01.2026	273.17	264.61	264.61	268.71	31,739.00
20.01.2026	277.83	263.40	268.71	268.43	29,965.00
21.01.2026	275.50	267.96	267.96	273.27	9,046.00
22.01.2026	280.15	264.52	273.27	272.61	25,911.00
23.01.2026	283.88	272.61	272.61	283.88	48,256.00
26.01.2026	297.84	285.55	283.88	292.90	6,353.00
27.01.2026	293.00	274.57	292.90	293.00	30,197.00
28.01.2026	306.12	292.81	293.00	294.67	7,422.00
29.01.2026	285.83	275.50	294.67	284.90	11,464.00
30.01.2026	294.67	272.71	294.67	279.41	4,590.00
02.02.2026	279.22	268.05	279.41	269.08	28,582.00
03.02.2026	279.13	265.08	269.08	270.29	12,209.00
04.02.2026	279.22	269.92	270.29	271.40	10,416.00
05.02.2026	280.62	264.42	271.40	267.12	23,409.00
06.02.2026	279.13	264.42	267.12	266.29	9,904.00
09.02.2026	277.08	267.59	267.59	267.03	50.00
10.02.2026	282.57	267.03	267.03	280.71	40,235.00
11.02.2026	283.88	281.08	280.71	283.04	11,977.00
12.02.2026	305.19	283.88	283.04	290.86	21,341.00
13.02.2026	293.18	290.86	290.86	292.63	5,092.00
16.02.2026	306.21	285.74	292.63	305.84	33,142.00
17.02.2026	316.45	306.21	305.84	314.59	6,371.00
18.02.2026	311.80	293.18	297.84	297.93	8,550.00
19.02.2026	303.33	288.62	297.93	294.21	5,764.00
20.02.2026	293.18	290.39	290.39	292.16	4,802.00
23.02.2026	309.38	288.53	288.53	302.77	15,013.00
24.02.2026	311.71	286.76	311.71	293.09	15,128.00
25.02.2026	297.84	295.05	293.09	294.49	223.00
26.02.2026	285.92	285.92	294.49	293.65	63.00
27.02.2026	294.39	285.92	293.65	293.84	3,147.00
02.03.2026	309.94	289.09	293.84	304.63	7,122.00
04.03.2026	307.15	295.05	304.63	305.10	530.00
05.03.2026	305.10	304.35	305.10	305.00	27,815.00
06.03.2026	305.00	302.49	305.00	304.35	4,537.00
09.03.2026	311.71	297.84	304.35	306.03	3,968.00
10.03.2026	311.71	300.63	306.03	311.33	1,560.00
11.03.2026	305.28	295.05	311.33	298.12	19,056.00
12.03.2026	297.84	295.05	298.12	295.23	9,099.00
13.03.2026	304.17	291.42	295.23	299.33	454.00
16.03.2026	301.75	285.74	301.75	293.28	13,210.00
17.03.2026	285.83	285.74	293.28	285.74	4,290.00
18.03.2026	297.74	285.74	285.74	294.21	5,677.00
19.03.2026	297.84	293.18	294.21	295.32	209.00
20.03.2026	297.84	295.32	295.32	296.72	1,005.00
23.03.2026	295.98	284.90	296.72	295.79	1,919.00
24.03.2026	288.53	286.67	295.79	288.44	2,189.00
25.03.2026	295.05	284.90	288.44	293.28	10,070.00
26.03.2026	273.64	260.61	271.78	265.45	37,217.00
27.03.2026	269.92	264.33	269.92	266.66	8,023.00
30.03.2026	265.73	256.23	260.61	258.19	20,662.00
31.03.2026	256.89	245.72	258.19	248.04	40,329.00
03.04.2026	249.44	248.04	248.04	248.51	12,549.00
06.04.2026	256.79	237.53	248.51	241.90	13,157.00
09.04.2026	259.90	242.00	241.90	251.60	8,835.00
10.04.2026	269.00	260.00	251.60	267.20	12,601.00
13.04.2026	267.20	266.00	267.20	266.00	920.00
14.04.2026	284.00	260.60	266.00	278.10	7,158.00
15.04.2026	283.80	280.00	278.10	281.10	2,841.00
16.04.2026	283.00	267.10	281.10	279.20	2,006.00
17.04.2026	268.50	264.00	279.20	264.30	23,129.00
20.04.2026	278.80	278.40	264.30	278.60	3,148.00
23.04.2026	284.00	270.00	284.00	277.60	4,653.00
24.04.2026	277.60	272.00	277.60	277.60	4,325.00
27.04.2026	277.60	265.50	277.60	270.60	52,611.00
28.04.2026	281.80	252.60	270.60	263.80	25,678.00
29.04.2026	267.20	260.00	263.80	262.80	13,498.00
30.04.2026	270.60	242.10	262.80	250.10	47,283.00
01.05.2026	251.30	228.00	250.10	240.80	15,177.00
04.05.2026	260.00	223.20	240.20	229.60	54,673.00
05.05.2026	230.00	217.00	229.60	219.30	42,376.00
06.05.2026	221.80	210.30	221.80	215.00	38,889.00
07.05.2026	230.90	220.00	215.00	226.60	27,432.00
08.05.2026	236.90	235.00	226.60	236.00	4,556.00
11.05.2026	236.00	215.10	230.00	226.50	34,260.00
12.05.2026	218.00	218.00	226.50	226.40	13.00
13.05.2026	226.40	216.00	226.40	217.50	31,926.00
14.05.2026	249.90	225.00	225.00	226.70	2,334.00
15.05.2026	255.00	240.00	226.70	246.40	1,676.00
18.05.2026	258.00	233.00	246.40	251.10	1,732.00
19.05.2026	266.80	226.00	251.10	260.30	3,989.00
20.05.2026	230.10	230.10	260.30	259.10	31.00
25.05.2026	264.00	250.00	259.10	258.00	705.00
26.05.2026	256.50	250.00	258.00	253.10	14,727.00
27.05.2026	257.00	250.00	253.10	256.70	8,082.00
28.05.2026	266.40	256.00	256.00	258.50	5,237.00
29.05.2026	266.40	256.00	258.50	256.00	69,347.00
01.06.2026	256.00	241.80	256.00	247.50	45,495.00
01.06.2026	256.00	242.00	-99.99	256.00	0.00

צרו איתנו קשר *5988