גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > גילת טלקום > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10:23

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית גילת טלקום

GILAT TELECOM

מניה 1080597 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	231.3	231.3	231.3	231.3	0.00
09:44	230.1	230.1	230.1	230.1	0.00
09:47	230.1	230.1	230.1	230.1	0.00
09:50	230.1	230.1	230.1	230.1	0.00
09:56	233	233	233	233	0.00
10:05	231.3	231.3	231.3	231.3	0.00
10:11	230.5	230.5	230.5	230.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.06.2026 09:15	247.1	247.1	247.1	247.1	0.00
19.06.2026 09:45	247.1	247.1	-99.99	-99.99	0.00
19.06.2026 10:15	247.1	244.6	247.1	244.9	11,021.00
19.06.2026 10:45	245.8	242.9	243	245.4	32,848.00
19.06.2026 11:15	250	244.7	245.3	247.6	59,596.00
19.06.2026 11:45	248.3	245.9	248.3	247.2	53,911.00
19.06.2026 12:15	248	246.8	247.2	247.2	87,024.00
19.06.2026 12:45	247.2	246.8	247.2	246.8	6,156.00
19.06.2026 13:15	254	242	246.3	245.4	94,512.00
19.06.2026 13:45	247.2	240.8	244.9	244.7	94,780.00
19.06.2026 14:16	244.7	244.7	244.7	244.7	0.00
19.06.2026 14:45	244.7	244.7	244.7	244.7	0.00
19.06.2026 15:15	244.7	244.7	244.7	244.7	0.00
19.06.2026 15:45	244.7	244.7	244.7	244.7	0.00
19.06.2026 16:15	244.7	244.7	244.7	244.7	0.00
19.06.2026 16:45	244.7	244.7	244.7	244.7	0.00
19.06.2026 17:15	244.7	244.7	244.7	244.7	0.00
19.06.2026 17:45	244.7	244.7	244.7	244.7	0.00
22.06.2026 09:15	244.7	244.7	244.7	244.7	0.00
22.06.2026 09:45	244.7	244.7	-99.99	-99.99	0.00
22.06.2026 10:15	245	238	244.7	238	50,566.00
22.06.2026 10:45	242.8	233.2	240.1	237.1	128,555.00
22.06.2026 11:15	239.2	232.8	235	237.1	71,487.00
22.06.2026 11:45	239.5	238.6	238.7	239.5	47,258.00
22.06.2026 12:15	242.4	239.2	239.7	239.2	42,661.00
22.06.2026 12:45	240.4	237.2	240.2	238.4	25,127.00
22.06.2026 13:15	244.7	236.5	238.4	243.5	530,299.00
22.06.2026 13:45	245.3	241.9	243.5	245.3	33,075.00
22.06.2026 14:15	247.1	244.5	245.2	244.5	22,042.00
22.06.2026 14:45	245	244.3	244.5	244.3	31,499.00
22.06.2026 15:15	245.1	242	242	245	26,384.00
22.06.2026 15:45	244.9	243.3	244.8	243.3	19,872.00
22.06.2026 16:15	244	242.6	244	242.8	4,446.00
22.06.2026 16:45	244.7	242.9	242.9	244.5	266,602.00
22.06.2026 17:15	246.8	243	244.6	244.6	136,911.00
22.06.2026 17:45	243.9	243.9	-99.99	-99.99	0.00
23.06.2026 09:15	243.9	243.9	243.9	243.9	0.00
23.06.2026 09:45	244.7	244.7	-99.99	-99.99	0.00
23.06.2026 10:15	245	233.7	238	235.7	71,046.00
23.06.2026 10:45	237	231.7	237	234	154,990.00
23.06.2026 11:15	236.2	229	236.2	231.1	92,234.00
23.06.2026 11:45	233	230	230.4	232.2	112,720.00
23.06.2026 12:15	231.7	229.7	230	230.8	61,511.00
23.06.2026 12:45	231.3	229.4	230.9	230.5	68,771.00
23.06.2026 13:15	233.9	230	230.1	232.7	78,302.00
23.06.2026 13:45	233.4	233	233	233.2	10,975.00
23.06.2026 14:15	233.2	231	233.2	231	62,584.00
23.06.2026 14:45	235.3	231	231.4	235.3	66,937.00
23.06.2026 15:15	238.5	235.1	235.1	237.8	54,475.00
23.06.2026 15:45	238.5	235	236.7	235.7	32,998.00
23.06.2026 16:15	234.8	234.1	234.6	234.3	22,850.00
23.06.2026 16:45	234.4	232.6	234.4	233.9	21,485.00
23.06.2026 17:15	239	234	234.2	237.1	182,184.00
23.06.2026 17:45	237.9	234	237.9	237.9	48,688.00
24.06.2026 09:15	237.9	237.9	237.9	237.9	0.00
24.06.2026 09:45	237.9	237.9	-99.99	-99.99	0.00
24.06.2026 10:15	241	237.9	237.9	239.2	94,458.00
24.06.2026 10:45	238.7	236.6	238.7	237.7	30,615.00
24.06.2026 11:15	238	235.8	237.1	235.8	18,509.00
24.06.2026 11:45	236.9	235.5	235.5	236.9	7,084.00
24.06.2026 12:15	241.4	237	237.4	241.4	35,940.00
24.06.2026 12:45	240.3	238	238.5	238.5	36,776.00
24.06.2026 13:15	239.6	237.9	238.6	238.4	96,490.00
24.06.2026 13:45	237.1	237	237.1	237	6,091.00
24.06.2026 14:15	238.1	236.8	237.3	237.5	22,947.00
24.06.2026 14:45	237.6	236.8	237.6	236.8	11,029.00
24.06.2026 15:15	237.8	236.4	237.6	236.4	25,729.00
24.06.2026 15:45	236.4	233.1	236.4	233.5	31,146.00
24.06.2026 16:15	234.7	233	234.2	233.3	15,740.00
24.06.2026 16:45	233	230.6	233	231.8	100,625.00
24.06.2026 17:15	232.5	231	231	231.2	11,449.00
24.06.2026 17:45	231.3	231.2	231.3	231.3	88,580.00
25.06.2026 09:15	231.3	231.3	231.3	231.3	0.00
25.06.2026 09:45	230.1	230.1	-99.99	-99.99	0.00
25.06.2026 10:15	233	230.1	231.3	230.5	50,207.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025	99.70	93.60	93.60	95.40	2,055,387.00
29.06.2025	97.60	93.60	97.50	94.80	530,342.00
30.06.2025	95.50	90.80	94.80	91.50	479,217.00
01.07.2025	91.30	87.90	90.10	88.90	944,236.00
02.07.2025	92.50	89.00	89.90	91.90	304,710.00
03.07.2025	94.70	90.70	93.50	91.60	470,218.00
06.07.2025	93.40	91.80	91.60	92.20	114,456.00
07.07.2025	94.10	90.00	92.20	91.00	358,748.00
08.07.2025	100.70	94.60	96.00	95.80	2,419,285.00
09.07.2025	98.90	95.50	95.70	96.20	924,660.00
10.07.2025	96.60	93.80	96.00	95.50	374,084.00
13.07.2025	95.50	93.00	95.50	94.10	176,826.00
14.07.2025	96.90	93.00	93.00	94.20	221,847.00
15.07.2025	97.10	94.20	94.20	96.10	145,876.00
16.07.2025	103.00	96.80	97.00	97.40	1,708,660.00
17.07.2025	99.00	96.50	97.40	97.10	314,350.00
20.07.2025	98.60	95.60	97.10	97.40	93,902.00
21.07.2025	103.50	97.40	101.60	100.00	1,408,831.00
22.07.2025	103.80	100.70	102.00	103.00	541,251.00
23.07.2025	106.00	101.30	104.10	102.10	594,058.00
24.07.2025	104.50	101.50	101.80	102.90	118,907.00
27.07.2025	102.90	99.20	102.90	101.50	74,544.00
28.07.2025	104.80	99.20	101.50	100.50	167,232.00
29.07.2025	104.60	101.00	104.60	101.00	337,957.00
30.07.2025	105.20	101.00	105.20	101.20	322,885.00
31.07.2025	103.90	99.00	103.90	101.10	659,807.00
04.08.2025	100.00	97.10	100.00	99.60	215,185.00
05.08.2025	100.90	96.50	100.90	97.10	213,035.00
06.08.2025	98.90	95.70	96.60	96.20	180,265.00
07.08.2025	99.60	95.80	97.90	96.20	307,983.00
10.08.2025	98.00	92.80	95.60	94.90	451,306.00
11.08.2025	96.20	93.60	96.20	95.00	15,319.00
12.08.2025	98.20	95.00	95.00	98.00	196,056.00
13.08.2025	100.10	98.20	98.20	99.10	74,107.00
14.08.2025	100.70	99.10	99.80	100.10	114,002.00
17.08.2025	106.70	103.20	104.00	104.70	599,351.00
18.08.2025	112.90	106.60	110.00	107.80	1,085,716.00
19.08.2025	110.40	107.80	110.00	109.10	444,947.00
20.08.2025	109.10	104.10	109.10	105.20	473,635.00
21.08.2025	108.10	105.20	105.20	105.50	208,643.00
24.08.2025	109.80	105.60	106.90	109.00	199,064.00
25.08.2025	104.50	98.00	103.50	100.60	2,336,355.00
26.08.2025	109.00	99.80	102.00	103.40	2,040,485.00
27.08.2025	107.30	99.40	107.30	101.00	647,169.00
28.08.2025	101.00	96.00	100.90	98.60	466,433.00
31.08.2025	100.40	99.00	99.00	99.60	131,324.00
01.09.2025	104.50	100.80	99.60	101.30	213,185.00
02.09.2025	102.90	99.10	101.30	100.60	121,307.00
03.09.2025	102.10	99.00	102.10	99.10	90,949.00
04.09.2025	100.60	98.20	100.50	100.50	115,390.00
07.09.2025	100.70	98.10	100.00	99.20	96,638.00
08.09.2025	100.20	98.70	100.20	99.80	135,055.00
09.09.2025	100.70	98.70	99.80	100.40	137,015.00
10.09.2025	100.90	98.80	100.40	99.70	121,876.00
11.09.2025	101.00	99.70	99.70	100.30	46,116.00
14.09.2025	101.00	99.00	101.00	100.10	42,121.00
15.09.2025	99.70	94.90	100.10	95.30	226,899.00
16.09.2025	95.30	92.00	95.00	93.40	261,016.00
17.09.2025	97.80	93.40	93.40	95.20	53,754.00
18.09.2025	97.90	93.00	95.20	95.40	40,494.00
21.09.2025	95.10	90.00	95.40	91.40	100,001.00
25.09.2025	94.80	90.00	94.80	92.90	114,570.00
28.09.2025	94.50	89.20	92.90	92.00	1,209,804.00
29.09.2025	96.40	90.50	92.00	93.60	808,022.00
30.09.2025	96.80	92.60	93.60	93.00	227,457.00
05.10.2025	95.00	90.30	93.20	91.50	378,947.00
08.10.2025	91.90	89.20	91.90	89.60	202,475.00
09.10.2025	93.50	84.00	92.00	88.40	499,742.00
12.10.2025	88.40	80.00	88.40	80.00	675,848.00
15.10.2025	88.00	83.30	83.30	84.50	780,245.00
16.10.2025	88.60	83.70	86.90	84.80	230,495.00
19.10.2025	85.00	81.90	83.10	83.80	404,403.00
20.10.2025	88.40	83.70	83.80	86.20	454,899.00
21.10.2025	88.40	84.60	86.20	85.00	123,351.00
22.10.2025	88.40	83.80	87.00	84.80	144,380.00
23.10.2025	89.00	83.40	89.00	85.50	100,606.00
26.10.2025	89.80	83.00	89.80	84.20	141,800.00
27.10.2025	86.40	83.00	84.20	84.10	303,182.00
28.10.2025	86.70	82.90	86.70	84.10	498,369.00
29.10.2025	86.60	83.00	86.60	83.50	99,160.00
30.10.2025	85.80	82.40	85.80	83.30	81,659.00
02.11.2025	86.60	83.30	83.30	84.30	137,437.00
03.11.2025	86.40	84.30	84.30	85.30	130,833.00
04.11.2025	93.00	90.50	93.00	91.60	851,608.00
05.11.2025	92.60	90.60	92.60	91.00	74,073.00
06.11.2025	91.90	90.00	91.40	91.80	504,440.00
09.11.2025	91.80	90.80	91.80	91.10	196,974.00
10.11.2025	95.30	90.00	93.40	90.70	429,439.00
11.11.2025	95.00	87.50	94.50	88.00	214,630.00
12.11.2025	91.50	88.00	88.00	89.40	65,384.00
13.11.2025	94.70	90.00	89.40	90.60	192,785.00
16.11.2025	91.80	90.00	90.60	90.40	42,503.00
17.11.2025	91.10	88.40	90.40	89.90	93,622.00
18.11.2025	89.90	88.30	89.90	89.60	45,177.00
19.11.2025	91.80	88.50	89.60	90.50	143,947.00
20.11.2025	92.70	90.50	90.50	91.80	64,040.00
23.11.2025	106.70	96.80	98.00	101.30	3,706,626.00
24.11.2025	103.30	98.00	103.30	102.50	1,146,024.00
25.11.2025	104.70	102.10	102.50	103.30	148,293.00
26.11.2025	105.40	99.20	105.40	101.60	220,047.00
27.11.2025	102.40	100.00	101.60	101.00	121,439.00
30.11.2025	102.90	99.00	102.90	102.00	1,022,141.00
01.12.2025	102.00	98.10	102.00	100.10	787,311.00
02.12.2025	107.50	99.70	101.90	107.10	1,373,402.00
03.12.2025	110.00	104.50	107.10	110.00	980,519.00
04.12.2025	114.00	110.00	110.00	114.00	1,263,970.00
07.12.2025	120.40	114.00	114.00	118.20	1,285,411.00
08.12.2025	120.90	118.00	120.90	120.40	815,336.00
09.12.2025	122.60	118.30	120.80	120.90	265,828.00
10.12.2025	122.60	118.30	122.60	119.20	522,517.00
11.12.2025	119.20	115.60	119.20	118.40	161,684.00
14.12.2025	121.80	118.30	118.40	121.10	457,091.00
15.12.2025	121.90	119.50	121.10	119.80	145,408.00
16.12.2025	121.10	118.90	121.10	119.50	93,574.00
17.12.2025	122.80	120.50	121.80	122.40	201,736.00
18.12.2025	122.40	119.00	122.40	120.60	161,142.00
21.12.2025	123.10	120.20	120.80	121.60	92,190.00
22.12.2025	126.80	122.50	122.50	124.80	752,296.00
23.12.2025	125.20	118.60	125.20	120.00	419,302.00
24.12.2025	124.10	114.00	121.30	117.30	653,700.00
25.12.2025	120.00	116.00	120.00	117.60	142,157.00
28.12.2025	119.20	116.00	117.60	117.80	47,942.00
29.12.2025	119.00	115.10	117.80	116.90	200,130.00
30.12.2025	121.40	115.90	116.90	120.70	300,799.00
31.12.2025	121.80	118.20	120.70	121.80	199,396.00
01.01.2026	127.90	121.20	124.80	125.90	783,466.00
05.01.2026	143.00	136.00	140.00	136.90	3,089,032.00
06.01.2026	142.00	135.60	137.40	137.00	1,319,878.00
07.01.2026	140.60	133.00	138.80	140.00	1,023,130.00
08.01.2026	144.90	138.90	140.00	141.60	668,485.00
09.01.2026	144.50	141.80	144.00	144.20	521,978.00
12.01.2026	144.20	142.00	144.20	143.20	390,462.00
13.01.2026	144.00	139.70	143.20	140.50	310,771.00
14.01.2026	145.80	139.00	145.80	140.10	333,739.00
15.01.2026	143.50	135.20	143.50	138.60	271,524.00
16.01.2026	144.00	138.20	139.30	138.60	243,651.00
19.01.2026	139.20	134.00	138.60	137.70	543,859.00
20.01.2026	138.80	134.00	138.80	135.40	193,073.00
21.01.2026	138.60	132.60	136.00	133.40	349,167.00
22.01.2026	139.00	135.00	138.80	136.30	124,983.00
23.01.2026	137.90	135.00	135.00	137.70	66,043.00
26.01.2026	137.70	136.00	137.70	136.90	137,421.00
27.01.2026	139.40	136.30	136.90	137.30	174,275.00
28.01.2026	150.20	142.00	142.00	144.00	2,401,764.00
29.01.2026	146.00	140.00	146.00	140.80	396,899.00
30.01.2026	149.10	142.60	144.00	145.10	1,409,299.00
02.02.2026	151.00	146.00	147.50	148.70	1,123,949.00
03.02.2026	157.60	150.50	152.30	155.60	2,224,774.00
04.02.2026	160.10	154.10	155.60	155.00	1,546,797.00
05.02.2026	156.00	150.00	156.00	151.10	731,154.00
06.02.2026	156.90	151.10	151.10	152.90	397,994.00
09.02.2026	157.00	151.30	157.00	151.90	566,578.00
10.02.2026	156.20	151.90	152.10	152.70	1,509,792.00
11.02.2026	154.40	149.00	151.00	150.10	577,027.00
12.02.2026	153.60	149.20	152.00	151.20	765,511.00
13.02.2026	153.60	149.00	151.20	152.40	294,282.00
16.02.2026	154.90	147.50	152.40	150.30	1,391,373.00
17.02.2026	152.00	146.90	152.00	149.40	668,496.00
18.02.2026	151.90	147.50	149.40	148.70	575,696.00
19.02.2026	156.00	149.00	154.70	149.80	1,332,443.00
20.02.2026	166.00	151.60	152.80	160.00	2,023,114.00
23.02.2026	168.00	155.70	160.00	160.30	1,657,651.00
24.02.2026	167.00	157.20	163.00	159.80	2,154,377.00
25.02.2026	163.90	156.50	163.90	160.10	674,080.00
26.02.2026	162.20	155.10	160.10	158.30	555,959.00
27.02.2026	161.10	154.20	155.00	155.20	473,418.00
02.03.2026	164.50	160.00	161.20	163.60	1,530,257.00
04.03.2026	179.70	160.50	164.70	176.50	3,121,819.00
05.03.2026	181.30	172.60	179.90	175.00	1,864,791.00
06.03.2026	195.10	180.90	184.90	185.00	3,994,174.00
09.03.2026	188.50	182.00	185.00	187.10	1,945,465.00
10.03.2026	192.30	179.00	187.10	179.90	731,290.00
11.03.2026	184.00	166.40	179.90	182.80	848,239.00
12.03.2026	182.80	175.80	182.80	177.10	248,660.00
13.03.2026	179.40	173.00	175.00	178.10	531,427.00
16.03.2026	182.90	174.00	178.00	175.80	430,240.00
17.03.2026	180.00	168.00	175.80	174.50	616,065.00
18.03.2026	180.00	174.50	174.50	176.80	570,395.00
19.03.2026	184.50	174.30	176.80	184.50	1,633,904.00
20.03.2026	186.70	183.00	185.30	184.10	263,287.00
23.03.2026	184.10	169.30	184.10	178.90	606,969.00
24.03.2026	179.60	170.10	178.90	170.80	522,659.00
25.03.2026	186.90	170.80	170.80	180.00	730,288.00
26.03.2026	194.90	186.00	186.00	187.60	2,026,062.00
27.03.2026	194.00	179.60	190.00	185.00	651,735.00
30.03.2026	189.50	177.80	185.00	188.10	1,160,831.00
31.03.2026	189.80	181.00	188.10	187.80	687,835.00
03.04.2026	194.70	187.10	190.90	187.90	307,097.00
06.04.2026	193.30	187.80	187.90	191.10	733,037.00
09.04.2026	206.00	191.10	191.10	206.00	3,513,668.00
10.04.2026	221.60	209.00	209.00	220.00	3,776,508.00
13.04.2026	220.60	215.00	220.00	217.50	1,738,649.00
14.04.2026	223.60	213.10	223.00	213.70	1,366,409.00
15.04.2026	223.30	212.20	217.50	215.70	1,182,239.00
16.04.2026	219.70	211.80	219.70	212.80	427,164.00
17.04.2026	218.50	212.50	212.80	215.40	538,731.00
20.04.2026	220.50	214.40	218.00	215.00	651,486.00
23.04.2026	216.90	212.00	215.30	216.90	899,829.00
24.04.2026	218.70	211.20	211.20	216.20	376,096.00
27.04.2026	233.00	216.20	216.20	227.00	2,716,476.00
28.04.2026	229.90	223.50	223.90	226.30	644,026.00
29.04.2026	235.00	225.70	230.00	227.40	1,251,948.00
30.04.2026	232.90	226.10	232.90	229.20	1,203,633.00
01.05.2026	234.80	229.00	229.30	231.30	687,958.00
04.05.2026	233.90	223.60	231.30	223.90	644,426.00
05.05.2026	224.80	222.00	223.10	224.60	716,835.00
06.05.2026	224.90	221.60	224.60	221.60	817,031.00
07.05.2026	224.00	202.00	221.60	214.00	2,290,824.00
08.05.2026	231.20	214.10	214.00	226.50	970,465.00
11.05.2026	245.80	229.90	229.90	239.50	3,473,130.00
12.05.2026	248.50	239.50	239.50	247.00	1,216,060.00
13.05.2026	251.60	232.10	251.60	240.80	1,043,652.00
14.05.2026	245.00	237.40	240.80	244.30	829,853.00
15.05.2026	247.00	233.20	245.00	237.70	210,284.00
18.05.2026	239.00	228.60	239.00	234.80	526,019.00
19.05.2026	237.20	230.30	234.80	231.60	480,740.00
20.05.2026	232.40	221.00	231.60	223.90	491,268.00
25.05.2026	231.30	222.00	223.90	225.70	819,597.00
26.05.2026	240.40	225.60	225.70	238.10	752,458.00
27.05.2026	244.60	235.50	240.20	237.70	525,836.00
28.05.2026	240.20	233.50	237.70	236.30	286,268.00
29.05.2026	241.80	234.50	236.30	241.80	676,785.00
01.06.2026	256.90	234.20	252.00	252.50	4,528,073.00
02.06.2026	254.60	240.00	252.50	245.60	1,418,733.00
03.06.2026	250.00	240.60	246.00	245.40	652,058.00
04.06.2026	251.80	219.30	251.80	236.10	1,416,353.00
05.06.2026	239.00	233.10	239.00	238.60	353,370.00
08.06.2026	262.00	226.10	236.20	262.00	2,652,176.00
09.06.2026	276.00	262.20	262.50	272.60	3,684,174.00
10.06.2026	276.80	260.00	272.70	271.40	1,453,785.00
11.06.2026	273.50	266.70	272.50	270.10	660,657.00
12.06.2026	294.20	280.00	289.50	282.80	2,000,671.00
15.06.2026	293.00	267.30	293.00	274.70	2,670,595.00
16.06.2026	285.00	260.00	281.00	264.60	1,400,972.00
17.06.2026	264.00	238.00	261.00	250.00	4,644,003.00
18.06.2026	255.50	233.00	253.00	247.10	3,164,287.00
19.06.2026	254.00	242.00	247.10	244.70	435,660.00
22.06.2026	247.10	232.80	244.70	244.70	1,326,351.00
23.06.2026	240.00	229.00	240.00	237.90	1,450,849.00
24.06.2026	241.40	230.60	237.90	231.30	583,730.00
25.06.2026	233.00	230.10	-99.99	231.30	50,207.00

צרו איתנו קשר *5988