גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

הנתונים בהשהייה של 15 ד' עדכון אחרון 20.10.2020

רענן

גלובס פיננסי > מניות > מגדלי תיכון > גרפים

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

אנליסטים

פורום

חדשות

מכירה בחסר

מניית מגדלי תיכון

MEDITR TOWER

מניה 1131523 תל-אביב NISסוף יום

שער

--

שינוי

--

שינוי ב

--

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
07:34	701.3	701.3	701.3	701.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.10.2020 09:15	691.1	691.1	691.1	691.1	0.00
18.10.2020 09:45	691.1	689	-99.99	-99.99	0.00
18.10.2020 10:15	689	689	689	689	1,054.00
18.10.2020 10:45	699.4	692.4	699.4	692.4	10,728.00
18.10.2020 11:15	701.7	694.7	701.7	694.7	5,766.00
18.10.2020 11:45	699.9	694.7	694.7	699.9	12,076.00
18.10.2020 12:15	697	697	697	697	2,774.00
18.10.2020 12:45	700.8	698	698	700.8	18,816.00
18.10.2020 13:15	700.7	700.7	700.7	700.7	1,961.00
18.10.2020 13:45	700.8	700.7	700.7	700.8	5,942.00
18.10.2020 14:15	707	701.3	701.8	701.3	14,029.00
18.10.2020 14:45	701.6	700.9	701.6	700.9	9,228.00
18.10.2020 15:15	698.2	698	698	698.2	7,533.00
18.10.2020 15:45	702	696.3	698.1	698	15,063.00
18.10.2020 16:15	698.2	696.3	698.2	698.2	36,271.00
18.10.2020 16:45	698.2	698.2	698.2	698.2	0.00
18.10.2020 17:15	698.2	698.2	698.2	698.2	0.00
18.10.2020 17:45	698.2	698.2	698.2	698.2	0.00
19.10.2020 09:15	698.2	698.2	698.2	698.2	0.00
19.10.2020 09:45	698.2	698.2	-99.99	-99.99	0.00
19.10.2020 10:15	707	698.2	698.4	707	5,413.00
19.10.2020 10:45	707	707	707	707	0.00
19.10.2020 11:15	701.4	701.4	701.4	701.4	4,783.00
19.10.2020 11:45	707	704	704	707	23,712.00
19.10.2020 12:15	703.2	703.2	703.2	703.2	5,414.00
19.10.2020 12:45	710	706	706	710	95,057.00
19.10.2020 13:15	709.9	709.9	709.9	709.9	1,987.00
19.10.2020 13:45	709	709	709	709	567.00
19.10.2020 14:15	710	709.9	710	709.9	31,409.00
19.10.2020 14:45	709.9	709.9	709.9	709.9	0.00
19.10.2020 15:15	703.8	703.8	703.8	703.8	4,982.00
19.10.2020 15:45	703.8	703.1	703.1	703.8	10,427.00
19.10.2020 16:15	703.8	703.8	703.8	703.8	0.00
19.10.2020 16:45	707	706	706	707	2,507.00
19.10.2020 17:15	706	704	704	706	14,559.00
19.10.2020 17:45	710	700	700	701.3	52,194.00
20.10.2020 09:15	701.3	701.3	701.3	701.3	0.00
20.10.2020 09:45	701.3	701.3	-99.99	-99.99	0.00
20.10.2020 10:15	701.5	701.3	701.5	701.5	2,742.00
20.10.2020 10:45	701.1	700	701.1	700	20,006.00
20.10.2020 11:15	697.6	697.6	697.6	697.6	2,727.00
20.10.2020 11:45	697.9	696	697.9	696	19,789.00
20.10.2020 12:15	696.9	695	696.9	695	15,776.00
20.10.2020 12:45	695.3	695.3	695.3	695.3	1,522.00
20.10.2020 13:15	695.3	695.3	695.3	695.3	0.00
20.10.2020 13:45	697.2	696	696	697.2	7,098.00
20.10.2020 14:15	697.2	697.2	697.2	697.2	0.00
20.10.2020 14:45	697.2	697.2	697.2	697.2	0.00
20.10.2020 15:15	698.7	697.1	697.1	698.7	39,478.00
20.10.2020 15:45	696.2	696.2	696.2	696.2	4,782.00
20.10.2020 16:15	696.2	696.2	696.2	696.2	0.00
20.10.2020 16:45	699.8	698.5	699.8	699.5	14,716.00
20.10.2020 17:15	697.7	697	697.6	697.1	36,138.00
20.10.2020 17:45	698.6	690.6	698.6	698.6	39,044.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2019	966.90	948.00	963.00	966.90	204,139.00
23.10.2019	970.00	955.00	966.90	955.00	243,383.00
24.10.2019	965.00	950.60	959.70	964.90	166,813.00
27.10.2019	965.00	955.00	955.00	963.90	83,405.00
28.10.2019	965.00	955.00	963.90	955.00	216,471.00
29.10.2019	965.00	948.10	950.00	965.00	109,992.00
30.10.2019	984.90	955.10	955.10	972.30	149,624.00
31.10.2019	1,014.00	973.90	984.00	1,008.00	367,235.00
03.11.2019	1,025.00	1,006.00	1,008.00	1,013.00	147,763.00
04.11.2019	1,027.00	1,007.00	1,013.00	1,024.00	134,350.00
05.11.2019	1,035.00	1,021.00	1,024.00	1,032.00	219,035.00
06.11.2019	1,038.00	1,017.00	1,032.00	1,032.00	165,052.00
07.11.2019	1,048.00	1,017.00	1,033.00	1,031.00	288,969.00
10.11.2019	1,050.00	1,015.00	1,031.00	1,048.00	55,718.00
11.11.2019	1,048.00	1,003.00	1,048.00	1,023.00	153,962.00
12.11.2019	1,023.00	972.50	1,023.00	1,022.00	184,250.00
13.11.2019	1,036.00	1,003.00	1,023.00	1,036.00	114,122.00
14.11.2019	1,039.00	1,017.00	1,036.00	1,039.00	92,622.00
17.11.2019	1,058.00	1,018.00	1,045.00	1,058.00	146,515.00
18.11.2019	1,065.00	1,049.00	1,058.00	1,065.00	138,935.00
19.11.2019	1,080.00	1,062.00	1,072.00	1,080.00	120,611.00
20.11.2019	1,088.00	1,058.00	1,058.00	1,086.00	70,894.00
21.11.2019	1,105.00	1,072.00	1,086.00	1,105.00	106,191.00
24.11.2019	1,140.00	1,105.00	1,105.00	1,122.00	103,437.00
25.11.2019	1,135.00	1,080.00	1,134.00	1,122.00	251,266.00
26.11.2019	1,152.00	1,115.00	1,122.00	1,135.00	140,134.00
27.11.2019	1,140.00	1,120.00	1,135.00	1,130.00	94,663.00
28.11.2019	1,130.00	1,079.00	1,100.00	1,112.00	362,820.00
01.12.2019	1,100.00	1,045.00	1,100.00	1,055.00	273,812.00
02.12.2019	1,109.00	1,046.00	1,055.00	1,109.00	194,668.00
03.12.2019	1,111.00	1,045.00	1,109.00	1,068.00	174,914.00
04.12.2019	1,092.00	1,065.00	1,068.00	1,080.00	137,879.00
05.12.2019	1,080.00	1,058.00	1,080.00	1,063.00	175,168.00
08.12.2019	1,065.00	1,028.00	1,063.00	1,045.00	111,784.00
09.12.2019	1,049.00	1,033.00	1,037.00	1,049.00	112,354.00
10.12.2019	1,063.00	1,040.00	1,049.00	1,063.00	123,206.00
11.12.2019	1,063.00	1,044.00	1,063.00	1,060.00	75,439.00
12.12.2019	1,060.00	1,039.00	1,060.00	1,060.00	252,818.00
15.12.2019	1,060.00	1,044.00	1,060.00	1,058.00	34,320.00
16.12.2019	1,095.00	1,063.00	1,058.00	1,080.00	187,273.00
17.12.2019	1,100.00	1,072.00	1,099.00	1,084.00	135,188.00
18.12.2019	1,095.00	1,062.00	1,095.00	1,084.00	105,022.00
19.12.2019	1,084.00	1,048.00	1,084.00	1,059.00	135,133.00
22.12.2019	1,069.00	1,039.00	1,069.00	1,058.00	54,574.00
23.12.2019	1,070.00	1,058.00	1,058.00	1,060.00	184,806.00
24.12.2019	1,079.00	1,054.00	1,060.00	1,069.00	78,939.00
25.12.2019	1,070.00	1,049.00	1,069.00	1,061.00	88,683.00
26.12.2019	1,070.00	1,056.00	1,070.00	1,060.00	111,436.00
29.12.2019	1,075.00	1,030.00	1,060.00	1,043.00	77,996.00
30.12.2019	1,042.00	1,011.00	1,036.00	1,015.00	219,438.00
31.12.2019	1,020.00	991.40	1,020.00	1,003.00	111,045.00
01.01.2020	1,052.00	1,010.00	1,010.00	1,046.00	275,933.00
02.01.2020	1,079.00	1,021.00	1,064.00	1,043.00	561,360.00
05.01.2020	1,073.00	1,030.00	1,040.00	1,068.00	87,613.00
06.01.2020	1,090.00	1,056.00	1,090.00	1,083.00	205,028.00
07.01.2020	1,109.00	1,078.00	1,090.00	1,099.00	159,669.00
08.01.2020	1,117.00	1,099.00	1,099.00	1,110.00	189,671.00
09.01.2020	1,129.00	1,088.00	1,115.00	1,103.00	148,634.00
12.01.2020	1,100.00	1,071.00	1,100.00	1,088.00	121,853.00
13.01.2020	1,106.00	1,084.00	1,094.00	1,090.00	127,337.00
14.01.2020	1,105.00	1,058.00	1,090.00	1,075.00	121,679.00
15.01.2020	1,075.00	1,055.00	1,061.00	1,062.00	97,869.00
16.01.2020	1,095.00	1,060.00	1,062.00	1,095.00	181,089.00
19.01.2020	1,101.00	1,083.00	1,095.00	1,099.00	106,301.00
20.01.2020	1,100.00	1,067.00	1,099.00	1,082.00	284,836.00
21.01.2020	1,082.00	1,060.00	1,082.00	1,070.00	114,393.00
22.01.2020	1,080.00	1,057.00	1,070.00	1,065.00	109,177.00
23.01.2020	1,090.00	1,065.00	1,065.00	1,070.00	315,400.00
26.01.2020	1,075.00	1,056.00	1,070.00	1,064.00	72,073.00
27.01.2020	1,064.00	1,028.00	1,052.00	1,037.00	209,495.00
28.01.2020	1,040.00	1,006.00	1,037.00	1,025.00	146,217.00
29.01.2020	1,043.00	1,016.00	1,025.00	1,024.00	74,664.00
30.01.2020	1,086.00	1,017.00	1,024.00	1,068.00	321,083.00
02.02.2020	1,055.00	1,000.00	1,027.00	1,031.00	262,188.00
03.02.2020	1,045.00	1,004.00	1,031.00	1,045.00	598,758.00
04.02.2020	1,078.00	1,045.00	1,045.00	1,060.00	368,936.00
05.02.2020	1,075.00	1,046.00	1,060.00	1,060.00	744,335.00
06.02.2020	1,091.00	1,049.00	1,069.00	1,091.00	2,014,618.00
09.02.2020	1,109.00	1,074.00	1,091.00	1,100.00	237,954.00
10.02.2020	1,187.00	1,109.00	1,109.00	1,146.00	290,046.00
11.02.2020	1,195.00	1,163.00	1,163.00	1,175.00	651,223.00
12.02.2020	1,214.00	1,175.00	1,175.00	1,200.00	205,464.00
13.02.2020	1,217.00	1,182.00	1,200.00	1,194.00	137,779.00
16.02.2020	1,257.00	1,208.00	1,212.00	1,231.00	131,506.00
17.02.2020	1,258.00	1,189.00	1,234.00	1,198.00	234,207.00
18.02.2020	1,212.00	1,181.00	1,198.00	1,206.00	180,564.00
19.02.2020	1,216.00	1,159.00	1,206.00	1,181.00	185,657.00
20.02.2020	1,197.00	1,140.00	1,181.00	1,142.00	238,208.00
23.02.2020	1,120.00	1,080.00	1,120.00	1,085.00	236,435.00
24.02.2020	1,090.00	1,031.00	1,077.00	1,043.00	357,404.00
25.02.2020	1,079.00	1,032.00	1,049.00	1,054.00	160,028.00
26.02.2020	1,099.00	1,026.00	1,036.00	1,071.00	279,205.00
27.02.2020	1,071.00	1,030.00	1,050.00	1,030.00	246,050.00
01.03.2020	1,062.00	983.00	1,010.00	1,014.00	447,913.00
03.03.2020	1,060.00	995.70	1,028.00	1,035.00	551,903.00
04.03.2020	1,030.00	986.00	1,022.00	994.80	251,503.00
05.03.2020	988.00	925.00	986.00	970.10	610,855.00
08.03.2020	938.70	884.00	925.00	934.00	606,412.00
09.03.2020	884.20	800.00	873.00	865.00	743,599.00
11.03.2020	887.90	818.40	880.00	828.60	351,582.00
12.03.2020	800.00	750.00	800.00	800.00	889,900.00
15.03.2020	835.90	762.00	800.00	834.00	441,357.00
16.03.2020	820.00	717.30	820.00	785.00	396,413.00
17.03.2020	819.00	740.40	819.00	800.00	434,433.00
18.03.2020	792.00	740.00	750.10	740.00	330,057.00
19.03.2020	773.00	740.00	740.00	742.80	178,391.00
22.03.2020	742.80	678.80	740.00	697.80	153,938.00
23.03.2020	736.00	660.00	697.80	680.00	786,563.00
24.03.2020	726.90	685.00	699.70	695.00	1,539,921.00
25.03.2020	722.10	685.00	718.00	690.10	865,604.00
26.03.2020	725.00	677.00	690.10	680.00	913,396.00
29.03.2020	680.00	651.20	666.00	657.30	1,023,037.00
30.03.2020	688.10	650.00	680.00	659.00	970,054.00
31.03.2020	718.30	633.00	679.90	659.00	1,671,324.00
01.04.2020	647.10	626.00	642.60	642.30	439,374.00
02.04.2020	679.90	642.30	642.30	656.10	1,209,498.00
05.04.2020	673.10	640.00	662.00	656.80	498,314.00
06.04.2020	739.00	679.50	681.90	710.00	2,219,711.00
07.04.2020	832.40	731.00	739.00	815.00	1,386,512.00
12.04.2020	845.00	765.00	839.00	807.00	705,659.00
13.04.2020	815.00	782.00	799.80	815.00	284,772.00
16.04.2020	838.30	785.00	815.00	800.10	371,891.00
19.04.2020	872.30	820.00	832.00	872.30	254,480.00
20.04.2020	869.30	825.00	855.00	835.10	250,063.00
21.04.2020	835.10	800.00	835.10	817.20	1,200,261.00
22.04.2020	826.00	788.00	826.00	792.10	903,577.00
23.04.2020	813.30	790.00	795.40	796.90	215,698.00
26.04.2020	847.90	805.90	808.60	828.10	151,390.00
27.04.2020	847.60	790.00	828.10	815.20	325,946.00
30.04.2020	850.00	809.80	827.20	835.00	408,663.00
03.05.2020	831.30	800.20	822.80	822.70	105,661.00
04.05.2020	827.50	784.00	820.00	790.20	280,065.00
05.05.2020	820.50	790.20	820.00	796.40	168,055.00
06.05.2020	820.00	795.10	796.40	819.10	138,758.00
07.05.2020	829.90	801.20	819.10	814.20	297,260.00
10.05.2020	844.00	813.60	813.60	843.10	64,174.00
11.05.2020	859.00	822.00	843.10	829.80	104,101.00
12.05.2020	829.80	806.80	829.80	806.80	113,331.00
13.05.2020	800.10	762.10	800.00	768.60	240,325.00
14.05.2020	761.00	703.70	760.00	709.00	211,224.00
17.05.2020	759.90	719.40	719.40	757.90	143,038.00
18.05.2020	776.70	751.00	757.90	761.80	1,114,802.00
19.05.2020	799.90	753.10	769.40	755.30	588,620.00
20.05.2020	765.00	754.10	765.00	764.50	83,847.00
21.05.2020	775.00	755.30	766.00	759.20	84,182.00
24.05.2020	765.00	741.00	754.30	741.30	158,436.00
25.05.2020	760.00	740.00	741.30	744.00	298,923.00
26.05.2020	760.00	729.30	746.20	750.00	252,972.00
27.05.2020	755.00	710.20	752.30	721.20	328,044.00
31.05.2020	724.90	685.00	711.10	724.90	233,500.00
01.06.2020	767.90	718.70	728.00	746.30	357,508.00
02.06.2020	768.00	730.10	746.30	735.50	175,124.00
03.06.2020	738.30	700.00	730.10	700.00	175,376.00
04.06.2020	722.00	703.00	703.00	708.00	394,568.00
08.06.2020	745.00	708.00	708.00	727.10	350,242.00
09.06.2020	728.10	698.00	728.00	699.30	193,617.00
10.06.2020	711.00	685.00	709.60	686.00	261,401.00
11.06.2020	688.70	671.30	686.00	675.00	329,242.00
14.06.2020	693.40	660.00	675.00	675.00	133,996.00
15.06.2020	669.90	654.70	665.00	657.00	340,342.00
16.06.2020	700.30	666.20	666.70	678.10	450,996.00
17.06.2020	690.00	660.50	689.90	678.00	165,288.00
18.06.2020	750.00	700.00	700.00	728.80	557,206.00
21.06.2020	729.00	705.00	722.00	725.30	138,385.00
22.06.2020	750.00	725.10	729.20	741.00	0.00
23.06.2020	772.10	741.00	743.20	742.50	404,477.00
24.06.2020	747.20	730.00	744.30	738.50	422,912.00
25.06.2020	750.00	733.00	734.80	749.20	228,914.00
28.06.2020	738.30	719.20	738.20	720.50	150,418.00
29.06.2020	744.40	714.10	715.40	727.70	366,562.00
30.06.2020	745.00	701.00	727.70	728.00	380,485.00
01.07.2020	765.00	730.00	731.00	758.10	172,076.00
02.07.2020	788.00	745.00	758.10	779.00	282,117.00
05.07.2020	779.00	741.00	779.00	749.90	107,777.00
06.07.2020	753.40	705.10	745.10	736.30	252,484.00
07.07.2020	736.30	711.10	736.30	711.30	256,746.00
08.07.2020	711.10	695.00	710.30	695.00	316,323.00
09.07.2020	699.10	675.00	695.00	675.30	347,202.00
12.07.2020	686.70	665.00	675.30	679.90	175,980.00
13.07.2020	690.00	665.00	679.90	666.30	451,027.00
14.07.2020	671.00	660.00	665.00	666.30	215,445.00
15.07.2020	688.00	670.00	670.00	678.50	803,510.00
16.07.2020	685.40	660.10	676.60	660.10	189,543.00
19.07.2020	672.00	655.60	660.10	657.40	96,688.00
20.07.2020	684.10	657.40	657.40	675.50	241,946.00
21.07.2020	686.00	668.70	677.50	670.00	242,910.00
22.07.2020	672.00	659.70	672.00	661.60	148,819.00
23.07.2020	664.30	655.50	661.00	655.80	186,804.00
26.07.2020	663.00	650.00	656.00	657.80	126,284.00
27.07.2020	676.70	656.00	657.80	664.00	120,560.00
28.07.2020	682.80	662.70	664.00	676.30	117,513.00
29.07.2020	684.00	656.00	656.00	680.00	273,630.00
02.08.2020	681.00	662.10	680.20	663.70	141,693.00
03.08.2020	684.00	660.00	673.40	660.00	178,812.00
04.08.2020	672.10	655.00	660.20	655.60	427,623.00
05.08.2020	680.80	655.60	655.60	659.10	337,360.00
06.08.2020	670.00	627.00	668.70	627.00	3,517,767.00
09.08.2020	656.50	635.00	638.30	656.50	539,217.00
10.08.2020	687.00	648.00	664.00	679.80	654,005.00
11.08.2020	725.00	684.00	684.00	719.10	606,010.00
12.08.2020	729.90	691.00	719.00	708.80	419,083.00
13.08.2020	710.10	696.70	708.60	702.20	207,900.00
16.08.2020	717.80	702.20	702.20	708.70	75,191.00
17.08.2020	728.00	708.70	708.70	716.60	114,562.00
18.08.2020	726.50	704.10	716.60	711.10	192,422.00
19.08.2020	750.00	711.10	711.10	726.70	241,121.00
20.08.2020	735.00	707.90	726.70	713.30	176,437.00
23.08.2020	739.90	723.70	723.70	738.50	113,777.00
24.08.2020	752.00	739.00	739.00	742.50	206,436.00
25.08.2020	757.90	730.10	742.50	754.50	150,123.00
26.08.2020	755.40	736.00	754.50	736.00	197,586.00
27.08.2020	755.00	731.30	732.00	750.00	189,010.00
30.08.2020	774.80	750.20	750.20	770.20	242,358.00
31.08.2020	773.80	746.10	770.20	766.00	234,963.00
01.09.2020	775.00	755.10	766.00	758.60	149,401.00
02.09.2020	780.90	743.10	755.00	775.90	869,067.00
03.09.2020	784.00	729.00	784.00	744.00	584,901.00
06.09.2020	755.00	717.30	720.80	749.50	80,740.00
07.09.2020	755.40	738.70	738.70	746.10	108,762.00
08.09.2020	758.90	741.70	746.10	745.00	241,190.00
09.09.2020	774.60	745.00	745.00	756.10	202,161.00
10.09.2020	756.10	732.10	756.10	738.20	322,616.00
13.09.2020	736.00	711.60	736.00	721.80	95,313.00
14.09.2020	750.40	727.00	727.00	748.30	91,735.00
15.09.2020	771.90	722.20	748.30	731.40	153,604.00
16.09.2020	734.00	708.00	727.10	710.50	786,785.00
17.09.2020	713.00	685.00	713.00	691.40	237,313.00
21.09.2020	716.10	690.00	701.40	705.40	169,623.00
22.09.2020	709.90	700.00	705.40	702.00	56,969.00
23.09.2020	703.00	683.20	702.20	688.30	138,221.00
24.09.2020	678.50	670.20	672.00	676.60	358,535.00
29.09.2020	699.00	671.20	676.60	699.00	199,420.00
30.09.2020	717.60	686.50	697.00	716.70	161,796.00
01.10.2020	722.00	698.00	716.70	702.80	193,582.00
04.10.2020	719.10	702.60	702.60	713.50	73,914.00
05.10.2020	719.00	699.00	719.00	704.30	74,425.00
06.10.2020	709.70	681.20	704.30	686.40	184,887.00
07.10.2020	699.00	688.00	691.40	689.90	50,982.00
08.10.2020	706.00	690.10	689.90	700.00	37,406.00
11.10.2020	707.20	693.00	700.00	695.40	33,979.00
12.10.2020	704.40	689.90	690.00	691.20	84,653.00
13.10.2020	702.30	685.00	691.00	691.20	40,147.00
14.10.2020	701.00	688.10	691.20	699.60	75,445.00
15.10.2020	699.80	690.10	699.60	691.10	67,399.00
18.10.2020	707.00	689.00	689.00	698.20	37,249.00
19.10.2020	710.00	698.40	698.20	701.30	81,286.00
20.10.2020	701.60	695.00	701.30	698.60	51,086.00

צרו איתנו קשר *5988