גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אלספק

ELSPEC

מניה 1090364 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	639.3	639.3	639.3	639.3	0.00
09:44	640	640	640	640	0.00
09:47	640	640	640	640	0.00
09:50	640	640	640	640	0.00
09:53	644	644	644	644	0.00
09:56	644	644	644	644	0.00
09:59	644	644	644	644	470.00
10:02	644	644	644	644	0.00
10:05	640	640	640	640	64.00
10:08	640	640	640	640	0.00
10:11	640	640	640	640	0.00
10:14	640	640	640	640	0.00
10:17	640	640	640	640	0.00
10:20	640	640	640	640	0.00
10:23	640	640	640	640	0.00
10:26	640	640	640	640	0.00
10:29	640	640	640	640	0.00
10:32	640	640	640	640	0.00
10:35	640	640	640	640	0.00
10:38	640	614.1	640	614.1	27,119.00
10:41	614.1	614.1	614.1	614.1	0.00
10:44	614.1	614.1	614.1	614.1	0.00
10:47	614.1	614.1	614.1	614.1	0.00
10:50	614.1	614.1	614.1	614.1	0.00
10:53	614.1	614.1	614.1	614.1	0.00
10:56	614.1	614.1	614.1	614.1	0.00
10:59	614.1	614.1	614.1	614.1	0.00
11:02	614.1	614.1	614.1	614.1	0.00
11:05	615.5	615.5	615.5	615.5	3,015.00
11:08	615.5	615.5	615.5	615.5	0.00
11:11	615.5	615.5	615.5	615.5	0.00
11:17	615.5	615.5	615.5	615.5	0.00
11:20	615.5	615.5	615.5	615.5	0.00
11:23	615.5	615.5	615.5	615.5	0.00
11:26	615.5	615.5	615.5	615.5	0.00
11:29	615.5	615.5	615.5	615.5	0.00
11:32	615.5	615.5	615.5	615.5	0.00
11:35	615.5	615.5	615.5	615.5	0.00
11:38	615.5	615.5	615.5	615.5	0.00
11:41	615.5	615.5	615.5	615.5	0.00
11:44	615.5	615.5	615.5	615.5	0.00
11:47	615.5	615.5	615.5	615.5	0.00
11:50	615.5	615.5	615.5	615.5	0.00
11:53	615.5	615.5	615.5	615.5	0.00
11:56	615.5	615.5	615.5	615.5	0.00
11:59	615.5	615.5	615.5	615.5	0.00
12:02	615.5	615.5	615.5	615.5	0.00
12:05	615.5	615.5	615.5	615.5	0.00
12:08	615.5	615.5	615.5	615.5	0.00
12:11	615.5	615.5	615.5	615.5	0.00
12:14	615.5	615.5	615.5	615.5	0.00
12:17	615.5	615.5	615.5	615.5	0.00
12:20	615.5	615.5	615.5	615.5	0.00
12:23	615.5	615.5	615.5	615.5	0.00
12:26	615.5	615.5	615.5	615.5	0.00
12:29	615.5	615.5	615.5	615.5	0.00
12:32	615.5	615.5	615.5	615.5	0.00
12:35	615.5	615.5	615.5	615.5	0.00
12:38	615.5	615.5	615.5	615.5	0.00
12:41	615.5	615.5	615.5	615.5	0.00
12:44	615.5	615.5	615.5	615.5	0.00
12:47	615.5	615.5	615.5	615.5	0.00
12:50	615.5	615.5	615.5	615.5	0.00
12:53	615.5	615.5	615.5	615.5	0.00
12:56	615.5	615.5	615.5	615.5	0.00
13:02	615.5	615.5	615.5	615.5	0.00
13:05	615.5	615.5	615.5	615.5	0.00
13:08	615.5	615.5	615.5	615.5	0.00
13:11	615.5	615.5	615.5	615.5	0.00
13:14	615.5	615.5	615.5	615.5	0.00
13:17	615.5	615.5	615.5	615.5	0.00
13:20	615.5	615.5	615.5	615.5	0.00
13:23	615.5	615.5	615.5	615.5	0.00
13:26	615.5	615.5	615.5	615.5	0.00
13:29	615.5	615.5	615.5	615.5	0.00
13:32	615.5	615.5	615.5	615.5	0.00
13:35	615.5	615.5	615.5	615.5	0.00
13:38	615.5	615.5	615.5	615.5	0.00
13:41	615.5	615.5	615.5	615.5	0.00
13:44	615.5	615.5	615.5	615.5	0.00
13:47	615.5	615.5	615.5	615.5	0.00
13:50	615.5	615.5	615.5	615.5	0.00
13:53	615.5	615.5	615.5	615.5	0.00
13:56	615.5	615.5	615.5	615.5	0.00
13:59	615.5	615.5	615.5	615.5	0.00
14:02	615.5	615.5	615.5	615.5	0.00
14:05	615.5	615.5	615.5	615.5	0.00
14:08	615.5	615.5	615.5	615.5	0.00
14:11	615.5	615.5	615.5	615.5	0.00
14:14	615.5	615.5	615.5	615.5	0.00
14:17	615.5	615.5	615.5	615.5	0.00
14:20	615.5	615.5	615.5	615.5	0.00
14:23	615.5	615.5	615.5	615.5	0.00
14:26	615.5	615.5	615.5	615.5	0.00
14:29	615.5	615.5	615.5	615.5	0.00
14:32	615.5	615.5	615.5	615.5	0.00
14:35	615.5	615.5	615.5	615.5	0.00
14:38	615.5	615.5	615.5	615.5	0.00
14:41	615.5	615.5	615.5	615.5	0.00
14:44	615.5	615.5	615.5	615.5	0.00
14:47	615.5	615.5	615.5	615.5	0.00
14:50	615.5	615.5	615.5	615.5	0.00
14:53	615.5	615.5	615.5	615.5	0.00
14:56	615.5	615.5	615.5	615.5	0.00
15:05	615.5	615.5	615.5	615.5	0.00
15:08	615.5	615.5	615.5	615.5	0.00
15:11	615.5	615.5	615.5	615.5	0.00
15:14	615.5	615.5	615.5	615.5	0.00
15:17	615.5	615.5	615.5	615.5	0.00
15:20	615.5	615.5	615.5	615.5	0.00
15:23	615.5	615.5	615.5	615.5	0.00
15:26	615.5	615.5	615.5	615.5	0.00
15:29	615.5	615.5	615.5	615.5	0.00
15:32	615.5	615.5	615.5	615.5	0.00
15:35	615.5	615.5	615.5	615.5	0.00
15:38	615.5	615.5	615.5	615.5	0.00
15:41	615.5	615.5	615.5	615.5	0.00
15:44	615.5	615.5	615.5	615.5	0.00
15:47	615.5	615.5	615.5	615.5	0.00
15:50	615.5	615.5	615.5	615.5	0.00
15:53	615.5	615.5	615.5	615.5	0.00
15:56	615.5	615.5	615.5	615.5	0.00
15:59	621	621	621	621	1,378.00
16:02	621	621	621	621	0.00
16:05	621	621	621	621	0.00
16:08	621	621	621	621	0.00
16:11	621	621	621	621	0.00
16:14	621	621	621	621	0.00
16:17	621	621	621	621	0.00
16:20	621	621	621	621	0.00
16:23	621	621	621	621	0.00
16:26	621	621	621	621	0.00
16:29	621	621	621	621	0.00
16:32	621	621	621	621	0.00
16:35	621	621	621	621	0.00
16:38	621	621	621	621	0.00
16:41	629.8	629.8	629.8	629.8	554.00
16:44	629.8	629.8	629.8	629.8	0.00
16:47	629.8	629.8	629.8	629.8	0.00
16:50	629.8	629.8	629.8	629.8	0.00
16:53	629.8	629.8	629.8	629.8	0.00
16:56	629.8	629.8	629.8	629.8	0.00
16:59	629.8	629.8	629.8	629.8	0.00
17:02	629.8	629.8	629.8	629.8	0.00
17:05	629.8	629.8	629.8	629.8	0.00
17:08	629.8	629.8	629.8	629.8	0.00
17:17	647.7	647.7	647.7	647.7	0.00
17:20	647.7	647.7	647.7	647.7	0.00
17:23	639.3	639.3	639.3	639.3	10,292.00
17:29	639.3	639.3	639.3	639.3	0.00
09:44	639.3	639.3	639.3	639.3	0.00
09:47	639.3	639.3	639.3	639.3	0.00
09:50	639.3	639.3	639.3	639.3	0.00
09:53	639.3	639.3	639.3	639.3	0.00
09:56	639.3	639.3	639.3	639.3	0.00
09:59	639.3	639.3	639.3	639.3	0.00
10:02	639.3	639.3	639.3	639.3	0.00
10:05	639.3	639.3	639.3	639.3	0.00
10:08	639.3	639.3	639.3	639.3	0.00
10:11	639.3	639.3	639.3	639.3	0.00
10:14	639.3	639.3	639.3	639.3	0.00
10:17	639.3	639.3	639.3	639.3	0.00
10:20	639.3	639.3	639.3	639.3	0.00
10:23	639.3	639.3	639.3	639.3	0.00
10:26	639.3	639.3	639.3	639.3	0.00
10:29	639.3	639.3	639.3	639.3	0.00
10:32	639.3	639.3	639.3	639.3	0.00
10:35	639.3	639.3	639.3	639.3	0.00
10:38	639.3	639.3	639.3	639.3	0.00
10:41	639.3	639.3	639.3	639.3	0.00
10:44	639.3	639.3	639.3	639.3	0.00
10:47	639.3	639.3	639.3	639.3	0.00
10:50	639.3	639.3	639.3	639.3	0.00
10:53	639.3	639.3	639.3	639.3	0.00
10:56	639.3	639.3	639.3	639.3	0.00
10:59	639.3	639.3	639.3	639.3	0.00
11:02	639.3	639.3	639.3	639.3	0.00
11:05	639.3	639.3	639.3	639.3	0.00
11:08	639.3	639.3	639.3	639.3	0.00
11:11	639.3	639.3	639.3	639.3	0.00
11:14	639.3	639.3	639.3	639.3	0.00
11:17	639.3	639.3	639.3	639.3	0.00
11:20	639.3	639.3	639.3	639.3	0.00
11:23	639.3	639.3	639.3	639.3	0.00
11:26	639.3	639.3	639.3	639.3	0.00
11:29	639.3	639.3	639.3	639.3	0.00
11:32	639.3	639.3	639.3	639.3	0.00
11:35	639.3	639.3	639.3	639.3	0.00
11:38	639.3	639.3	639.3	639.3	0.00
11:41	639.3	639.3	639.3	639.3	0.00
11:44	639.3	639.3	639.3	639.3	0.00
11:47	639.3	639.3	639.3	639.3	0.00
11:50	639.3	639.3	639.3	639.3	0.00
11:53	639.3	639.3	639.3	639.3	0.00
11:56	639.3	639.3	639.3	639.3	0.00
11:59	639.3	639.3	639.3	639.3	0.00
12:02	639.3	639.3	639.3	639.3	0.00
12:05	639.3	639.3	639.3	639.3	0.00
12:08	639.3	639.3	639.3	639.3	0.00
12:11	639.3	639.3	639.3	639.3	0.00
12:14	639.3	639.3	639.3	639.3	0.00
12:17	639.3	639.3	639.3	639.3	0.00
12:20	639.3	639.3	639.3	639.3	0.00
12:23	639.3	639.3	639.3	639.3	0.00
12:26	639.3	639.3	639.3	639.3	0.00
12:29	639.3	639.3	639.3	639.3	0.00
12:32	639.3	639.3	639.3	639.3	0.00
12:35	639.3	639.3	639.3	639.3	0.00
12:38	639.3	639.3	639.3	639.3	0.00
12:41	639.3	639.3	639.3	639.3	0.00
12:44	639.3	639.3	639.3	639.3	0.00
12:47	639.3	639.3	639.3	639.3	0.00
12:50	639.3	639.3	639.3	639.3	0.00
12:53	639.3	639.3	639.3	639.3	0.00
12:56	639.3	639.3	639.3	639.3	0.00
12:59	639.3	639.3	639.3	639.3	0.00
13:02	639.3	639.3	639.3	639.3	0.00
13:05	639.3	639.3	639.3	639.3	0.00
13:08	639.3	639.3	639.3	639.3	0.00
13:11	639.3	639.3	639.3	639.3	0.00
13:14	639.3	639.3	639.3	639.3	0.00
13:17	639.3	639.3	639.3	639.3	0.00
13:20	639.3	639.3	639.3	639.3	0.00
13:23	639.3	639.3	639.3	639.3	0.00
13:26	639.3	639.3	639.3	639.3	0.00
13:29	639.3	639.3	639.3	639.3	0.00
13:32	639.3	639.3	639.3	639.3	0.00
13:35	639.3	639.3	639.3	639.3	0.00
13:38	639.3	639.3	639.3	639.3	0.00
13:41	639.3	639.3	639.3	639.3	0.00
13:44	639.3	639.3	639.3	639.3	0.00
13:47	639.3	639.3	639.3	639.3	0.00
13:50	639.3	639.3	639.3	639.3	0.00
13:53	639.3	639.3	639.3	639.3	0.00
13:56	639.3	639.3	639.3	639.3	0.00
13:59	639.3	639.3	639.3	639.3	0.00
14:02	639.3	639.3	639.3	639.3	0.00
14:05	639.3	639.3	639.3	639.3	0.00
14:08	639.3	639.3	639.3	639.3	0.00
14:11	639.3	639.3	639.3	639.3	0.00
14:14	639.3	639.3	639.3	639.3	0.00
14:17	639.3	639.3	639.3	639.3	0.00
14:20	639.3	639.3	639.3	639.3	0.00
14:23	639.3	639.3	639.3	639.3	0.00
14:26	639.3	639.3	639.3	639.3	0.00
14:29	639.3	639.3	639.3	639.3	0.00
14:32	639.3	639.3	639.3	639.3	0.00
14:35	639.3	639.3	639.3	639.3	0.00
14:38	639.3	639.3	639.3	639.3	0.00
14:41	639.3	639.3	639.3	639.3	0.00
14:44	639.3	639.3	639.3	639.3	0.00
14:47	639.3	639.3	639.3	639.3	0.00
14:50	639.3	639.3	639.3	639.3	0.00
14:53	639.3	639.3	639.3	639.3	0.00
14:56	639.3	639.3	639.3	639.3	0.00
14:59	639.3	639.3	639.3	639.3	0.00
15:02	639.3	639.3	639.3	639.3	0.00
15:05	639.3	639.3	639.3	639.3	0.00
15:08	639.3	639.3	639.3	639.3	0.00
15:11	639.3	639.3	639.3	639.3	0.00
15:14	639.3	639.3	639.3	639.3	0.00
15:17	639.3	639.3	639.3	639.3	0.00
15:20	666.9	666.9	666.9	666.9	520.00
15:23	666.9	666.9	666.9	666.9	0.00
15:26	666.9	666.9	666.9	666.9	0.00
15:29	666.9	666.9	666.9	666.9	0.00
15:32	666.9	666.9	666.9	666.9	0.00
15:35	666.9	666.9	666.9	666.9	0.00
15:38	666.9	666.9	666.9	666.9	0.00
15:41	666.9	666.9	666.9	666.9	0.00
15:44	666.9	666.9	666.9	666.9	0.00
15:47	666.9	666.9	666.9	666.9	0.00
15:50	666.9	666.9	666.9	666.9	0.00
15:53	666.9	666.9	666.9	666.9	0.00
15:56	666.9	666.9	666.9	666.9	0.00
15:59	666.9	666.9	666.9	666.9	0.00
16:02	666.9	666.9	666.9	666.9	0.00
16:05	666.9	666.9	666.9	666.9	0.00
16:08	666.9	666.9	666.9	666.9	0.00
16:11	666.9	666.9	666.9	666.9	0.00
16:14	666.9	666.9	666.9	666.9	0.00
16:17	666.9	666.9	666.9	666.9	0.00
16:20	666.9	666.9	666.9	666.9	0.00
16:23	666.9	666.9	666.9	666.9	0.00
16:26	666.9	666.9	666.9	666.9	0.00
16:29	666.9	666.9	666.9	666.9	0.00
16:32	666.9	666.9	666.9	666.9	0.00
16:35	666.9	666.9	666.9	666.9	0.00
16:38	666.9	666.9	666.9	666.9	0.00
16:41	666.9	666.9	666.9	666.9	0.00
16:44	666.9	666.9	666.9	666.9	0.00
16:47	666.9	666.9	666.9	666.9	0.00
16:50	651	651	651	651	846.00
16:53	651	651	651	651	0.00
16:56	651	651	651	651	0.00
16:59	651	651	651	651	1,660.00
17:05	651	651	651	651	0.00
17:08	651	651	651	651	0.00
17:11	651	651	651	651	0.00
17:14	651	651	651	651	0.00
17:17	651	651	651	651	0.00
17:20	650.1	650.1	650.1	650.1	1,098.00
17:23	653.2	653.2	653.2	653.2	424.00
17:26	653.2	653.2	653.2	653.2	0.00
17:29	653.2	653.2	653.2	653.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2025 09:15	578.5	578.5	578.5	578.5	0.00
24.06.2025 09:45	578.5	578.5	-99.99	-99.99	0.00
24.06.2025 10:15	610	610	610	610	24.00
24.06.2025 10:45	610	610	610	610	0.00
24.06.2025 11:15	610	610	610	610	0.00
24.06.2025 11:45	582.6	582.6	582.6	582.6	501.00
24.06.2025 12:15	579	579	579	579	11,533.00
24.06.2025 12:45	579	579	579	579	0.00
24.06.2025 13:15	579	579	579	579	40,228.00
24.06.2025 13:45	579	579	579	579	0.00
24.06.2025 14:15	579	579	579	579	0.00
24.06.2025 14:45	579	579	579	579	0.00
24.06.2025 15:15	579	579	579	579	0.00
24.06.2025 15:45	582.8	582.8	582.8	582.8	5,000.00
24.06.2025 16:15	582.8	582.8	582.8	582.8	0.00
24.06.2025 16:45	582.8	582.8	582.8	582.8	0.00
24.06.2025 17:15	582.1	582.1	582.1	582.1	5,297.00
24.06.2025 17:45	599.7	565	579	579.8	6,115.00
25.06.2025 09:15	579.8	579.8	579.8	579.8	0.00
25.06.2025 09:45	579.8	579.8	-99.99	-99.99	0.00
25.06.2025 10:15	579.8	579.8	-99.99	-99.99	0.00
25.06.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 12:15	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 12:45	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 13:15	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 13:45	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 14:15	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 14:45	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 15:15	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 15:45	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 16:15	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 16:45	-99.99	-99.99	-99.99	-99.99	0.00
25.06.2025 17:15	579.8	579.8	-99.99	-99.99	0.00
25.06.2025 17:45	600	579.8	582.9	582.9	303.00
26.06.2025 09:15	582.9	582.9	582.9	582.9	0.00
26.06.2025 09:45	582.9	582.9	-99.99	-99.99	0.00
26.06.2025 10:15	610	610	610	610	30.00
26.06.2025 10:45	610	610	610	610	0.00
26.06.2025 11:15	610	610	610	610	0.00
26.06.2025 11:45	610	610	610	610	0.00
26.06.2025 12:15	587.3	587.3	587.3	587.3	505.00
26.06.2025 12:45	587.3	587.3	587.3	587.3	0.00
26.06.2025 13:15	587.3	587.3	587.3	587.3	0.00
26.06.2025 13:45	587.3	587.3	587.3	587.3	0.00
26.06.2025 14:15	587.3	587.3	587.3	587.3	0.00
26.06.2025 14:45	587.3	587.3	587.3	587.3	0.00
26.06.2025 15:15	587.3	587.3	587.3	587.3	0.00
26.06.2025 15:45	587.3	587.3	587.3	587.3	0.00
26.06.2025 16:15	587.3	587.3	587.3	587.3	0.00
26.06.2025 16:45	587.3	587.3	587.3	587.3	3,065.00
26.06.2025 17:15	587.3	587.3	-99.99	-99.99	0.00
29.06.2025 09:15	593.2	593.2	593.2	593.2	0.00
29.06.2025 09:45	644	593.2	-99.99	-99.99	0.00
29.06.2025 10:15	644	643.7	644	644	128.00
29.06.2025 10:45	644	644	644	644	0.00
29.06.2025 11:15	644	601	-99.99	-99.99	0.00
29.06.2025 11:45	644	644	-99.99	-99.99	0.00
29.06.2025 12:15	632.6	632.6	632.6	632.6	531.00
29.06.2025 12:45	632.6	632.6	632.6	632.6	0.00
29.06.2025 13:15	632.6	632.6	632.6	632.6	0.00
29.06.2025 13:45	632.6	632.6	632.6	632.6	0.00
29.06.2025 14:15	632.6	632.6	632.6	632.6	0.00
29.06.2025 14:45	632.6	632.6	632.6	632.6	0.00
29.06.2025 15:15	632.6	632.6	632.6	632.6	0.00
29.06.2025 15:45	632.6	632.6	-99.99	-99.99	0.00
29.06.2025 16:15	606.7	601	606.7	606.7	218.00
29.06.2025 16:45	606.7	606.7	606.7	606.7	0.00
29.06.2025 17:15	606.7	606.7	606.7	606.7	0.00
29.06.2025 17:45	606.7	606.7	606.7	606.7	0.00
30.06.2025 09:15	606.7	606.7	606.7	606.7	0.00
30.06.2025 09:45	639	606.7	-99.99	-99.99	0.00
30.06.2025 10:15	644	639.5	644	640	534.00
30.06.2025 10:45	650	614.1	640	614.1	27,119.00
30.06.2025 11:15	615.5	615.5	615.5	615.5	3,015.00
30.06.2025 11:45	615.5	615.5	615.5	615.5	0.00
30.06.2025 12:15	615.5	615.5	615.5	615.5	0.00
30.06.2025 12:45	615.5	615.5	615.5	615.5	0.00
30.06.2025 13:15	615.5	615.5	615.5	615.5	0.00
30.06.2025 13:45	615.5	615.5	615.5	615.5	0.00
30.06.2025 14:15	615.5	615.5	615.5	615.5	0.00
30.06.2025 14:45	615.5	615.5	615.5	615.5	0.00
30.06.2025 15:15	615.5	615.5	615.5	615.5	0.00
30.06.2025 15:45	615.5	615.5	615.5	615.5	0.00
30.06.2025 16:15	621	621	621	621	1,378.00
30.06.2025 16:45	630.3	629.8	629.8	630.3	3,642.00
30.06.2025 17:15	647.7	640	640	647.7	6,462.00
30.06.2025 17:45	647.7	620	647.7	639.3	11,756.00
01.07.2025 09:15	639.3	639.3	639.3	639.3	0.00
01.07.2025 09:45	639.3	639.3	-99.99	-99.99	0.00
01.07.2025 10:15	639.3	639.3	-99.99	-99.99	0.00
01.07.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 12:15	650.3	650.3	650.3	650.3	507.00
01.07.2025 12:45	650.3	650.3	650.3	650.3	0.00
01.07.2025 13:15	650.3	650.3	650.3	650.3	0.00
01.07.2025 13:45	650.3	650.3	650.3	650.3	0.00
01.07.2025 14:15	650.3	650.3	650.3	650.3	0.00
01.07.2025 14:45	650.3	650.3	650.3	650.3	0.00
01.07.2025 15:15	650.3	650.3	650.3	650.3	0.00
01.07.2025 15:45	666.9	666.9	666.9	666.9	1,040.00
01.07.2025 16:15	667	667	667	667	640.00
01.07.2025 16:45	651	651	651	651	1,256.00
01.07.2025 17:15	651	651	651	651	2,506.00
01.07.2025 17:45	666.8	644	650.1	653.2	1,523.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	434.52	420.10	437.95	431.46	914.00
03.07.2024	432.51	415.04	431.46	430.12	1,226.00
04.07.2024	477.38	430.12	430.12	457.72	11,909.00
07.07.2024	475.95	457.72	457.72	475.95	2,169.00
08.07.2024	476.33	453.90	475.95	460.58	5,713.00
09.07.2024	456.48	456.38	460.58	456.38	20,937.00
10.07.2024	463.06	462.11	456.38	462.59	4,686.00
11.07.2024	471.66	470.13	462.59	471.56	3,159.00
14.07.2024	479.29	479.29	471.56	471.66	6.00
15.07.2024	479.29	471.66	479.29	471.66	11,986.00
16.07.2024	471.85	449.70	471.66	471.56	5,784.00
17.07.2024	471.56	462.11	471.56	463.35	24,265.00
18.07.2024	463.35	463.35	463.35	463.35	5.00
21.07.2024	474.52	474.42	463.35	474.52	3,040.00
22.07.2024	484.07	484.07	474.52	478.15	165.00
23.07.2024	468.60	468.60	478.15	476.91	54.00
24.07.2024	496.58	476.91	476.91	490.18	9,189.00
25.07.2024	493.62	493.52	490.18	493.62	2,914.00
28.07.2024	530.28	491.23	493.62	505.07	3,068.00
29.07.2024	505.07	495.53	505.07	499.25	889.00
30.07.2024	488.84	479.20	499.25	483.69	8,237.00
31.07.2024	479.29	459.91	483.69	477.67	10,250.00
01.08.2024	477.29	454.57	477.67	472.90	9,924.00
04.08.2024	477.38	472.90	472.90	474.14	126.00
05.08.2024	471.85	454.66	474.14	455.62	1,807.00
06.08.2024	477.29	463.06	455.62	472.71	1,589.00
07.08.2024	494.57	467.84	472.71	487.12	8,696.00
08.08.2024	491.71	479.58	487.12	484.07	3,802.00
11.08.2024	485.02	478.34	484.07	480.82	4,802.00
12.08.2024	488.75	471.18	480.82	481.49	327.00
14.08.2024	484.07	484.07	481.49	484.07	4,129.00
15.08.2024	485.98	448.74	484.07	475.19	9,048.00
18.08.2024	496.48	494.57	475.19	495.53	611.00
19.08.2024	491.71	473.18	495.53	488.65	8,968.00
20.08.2024	491.71	472.80	488.65	486.84	4,178.00
21.08.2024	491.71	486.84	486.84	491.71	3,005.00
22.08.2024	478.34	478.34	491.71	490.75	29.00
25.08.2024	490.75	490.75	490.75	490.75	70.00
26.08.2024	491.71	491.71	490.75	491.71	1,822.00
27.08.2024	480.25	480.25	491.71	491.42	11.00
28.08.2024	518.44	491.71	491.42	511.57	25,895.00
29.08.2024	576.49	549.95	561.88	568.76	103,635.00
01.09.2024	611.05	568.76	568.76	587.28	33,862.00
02.09.2024	607.23	564.94	587.28	584.61	53,771.00
03.09.2024	584.61	561.40	584.61	564.94	10,468.00
04.09.2024	580.50	542.60	564.94	554.72	63,865.00
05.09.2024	554.72	531.90	554.72	542.50	8,772.00
08.09.2024	555.00	543.10	542.50	550.00	13,166.00
09.09.2024	553.20	537.80	550.00	553.00	35,738.00
10.09.2024	540.60	540.60	553.00	552.60	11.00
11.09.2024	552.60	542.50	552.60	552.50	6,642.00
12.09.2024	558.00	558.00	552.50	558.00	1,406.00
15.09.2024	558.00	553.20	558.00	557.90	4,286.00
16.09.2024	554.00	546.00	557.90	547.00	8,372.00
17.09.2024	547.00	522.60	547.00	524.30	32,072.00
18.09.2024	524.90	514.00	524.30	514.80	5,444.00
19.09.2024	512.70	509.10	514.80	512.60	412.00
22.09.2024	515.30	512.60	512.60	515.00	12,702.00
23.09.2024	510.00	504.00	515.00	505.80	14,536.00
24.09.2024	519.90	517.90	505.80	519.50	696.00
25.09.2024	541.80	531.00	519.50	540.00	341.00
26.09.2024	579.00	540.00	540.00	553.40	7,090.00
29.09.2024	572.00	555.10	566.80	563.40	7,351.00
30.09.2024	577.10	565.20	563.40	575.30	3,498.00
01.10.2024	579.00	568.00	575.30	574.40	10,629.00
06.10.2024	574.00	556.80	574.40	573.60	3,715.00
07.10.2024	573.60	573.00	573.60	573.60	23.00
08.10.2024	574.00	551.00	573.60	569.00	25,693.00
09.10.2024	570.00	559.50	569.00	568.80	14,073.00
10.10.2024	561.50	541.00	568.80	554.40	20,258.00
13.10.2024	564.90	550.00	554.40	550.00	7,515.00
14.10.2024	563.40	545.10	563.40	550.00	40,238.00
15.10.2024	572.00	560.00	563.40	572.00	17,377.00
20.10.2024	580.00	566.80	580.00	578.10	14,441.00
21.10.2024	580.00	570.00	580.00	576.40	3,267.00
22.10.2024	586.10	574.40	576.40	580.60	31,185.00
27.10.2024	594.00	575.00	580.00	580.50	39,300.00
28.10.2024	618.30	580.50	580.50	598.30	8,321.00
29.10.2024	641.20	599.90	612.90	633.90	37,101.00
30.10.2024	639.90	615.50	633.90	638.30	15,795.00
31.10.2024	666.50	627.60	638.30	645.30	77,126.00
03.11.2024	659.90	629.60	645.30	650.00	93,369.00
04.11.2024	670.00	645.60	650.00	665.40	34,707.00
05.11.2024	686.50	674.00	665.40	685.60	30,391.00
06.11.2024	702.10	695.50	685.60	699.50	15,426.00
07.11.2024	723.90	692.70	699.50	718.60	24,844.00
10.11.2024	725.00	718.50	718.60	718.60	24,805.00
11.11.2024	741.00	705.20	718.60	711.60	24,788.00
12.11.2024	736.00	729.70	711.60	733.00	12,221.00
13.11.2024	739.90	712.00	733.00	736.50	31,250.00
14.11.2024	750.00	733.10	736.50	743.30	19,701.00
17.11.2024	755.00	737.90	743.30	741.40	2,596.00
18.11.2024	769.00	734.50	741.40	754.10	15,703.00
19.11.2024	795.00	755.00	754.10	786.50	36,173.00
20.11.2024	786.40	759.00	786.50	782.10	1,869.00
21.11.2024	794.90	780.00	782.10	786.70	3,250.00
24.11.2024	810.00	768.90	786.70	794.80	7,998.00
25.11.2024	795.00	743.00	794.80	770.70	16,181.00
26.11.2024	780.60	740.00	770.70	765.00	8,860.00
27.11.2024	770.00	732.00	763.00	748.00	24,171.00
28.11.2024	795.00	766.20	748.00	778.30	4,655.00
01.12.2024	805.90	754.60	778.30	793.30	23,059.00
02.12.2024	810.00	793.20	793.30	809.80	28,336.00
03.12.2024	805.00	790.00	809.80	794.00	3,558.00
04.12.2024	807.00	794.10	794.00	800.00	11,762.00
05.12.2024	809.90	805.00	800.00	805.50	881.00
08.12.2024	825.10	806.00	825.10	813.70	8,494.00
09.12.2024	826.80	812.20	813.70	817.40	15,500.00
10.12.2024	821.00	817.40	817.40	818.60	1,282.00
11.12.2024	818.00	799.50	818.00	800.00	11,704.00
12.12.2024	817.90	800.00	800.00	812.60	2,989.00
15.12.2024	812.60	812.60	812.60	812.60	7,632.00
16.12.2024	820.00	812.60	812.60	819.50	242.00
17.12.2024	819.50	819.50	819.50	819.50	1,244.00
18.12.2024	820.00	819.00	819.50	819.40	5,775.00
19.12.2024	780.70	741.00	819.40	760.10	13,001.00
22.12.2024	809.80	750.00	750.00	796.10	9,811.00
23.12.2024	797.10	774.50	796.10	792.80	3,652.00
24.12.2024	812.00	771.40	791.00	791.00	3,574.00
25.12.2024	800.00	780.80	791.90	783.80	3,202.00
26.12.2024	798.00	750.00	783.80	762.90	4,567.00
29.12.2024	807.30	730.20	762.90	754.90	5,746.00
30.12.2024	765.60	728.80	754.90	745.60	8,508.00
31.12.2024	763.80	727.50	745.60	749.40	30,177.00
01.01.2025	812.20	767.60	749.40	775.10	16,783.00
02.01.2025	796.00	750.00	775.10	790.80	22,863.00
05.01.2025	791.00	770.00	790.80	780.90	6,949.00
06.01.2025	808.50	786.40	780.90	803.10	15,744.00
07.01.2025	814.90	790.00	803.10	801.00	12,728.00
08.01.2025	814.70	794.00	801.00	802.20	2,560.00
09.01.2025	814.90	787.80	802.20	789.30	17,645.00
12.01.2025	801.10	750.00	789.30	756.70	16,036.00
13.01.2025	770.00	750.00	756.70	757.40	21,421.00
14.01.2025	807.00	770.00	757.40	770.00	15,571.00
15.01.2025	797.90	728.00	770.00	749.50	43,156.00
16.01.2025	789.90	768.00	749.50	774.60	2,935.00
19.01.2025	800.00	774.60	774.60	790.00	1,524.00
20.01.2025	798.90	768.80	790.00	786.40	796.00
21.01.2025	816.00	799.00	786.40	800.00	13,314.00
22.01.2025	828.00	784.20	800.00	818.60	3,221.00
23.01.2025	829.90	817.90	818.60	826.60	5,078.00
26.01.2025	827.50	815.00	826.60	824.40	14,957.00
27.01.2025	824.00	713.80	824.40	813.10	6,085.00
28.01.2025	813.10	806.70	813.10	809.40	4,052.00
29.01.2025	811.00	811.00	809.40	809.60	26.00
30.01.2025	807.00	807.00	809.60	807.00	2,242.00
02.02.2025	970.00	830.00	807.00	917.40	255,008.00
03.02.2025	938.00	908.70	917.40	919.30	7,558.00
04.02.2025	945.00	917.20	919.30	929.20	13,931.00
05.02.2025	973.00	922.70	929.20	935.80	13,652.00
06.02.2025	975.90	930.00	930.00	968.60	19,624.00
09.02.2025	986.00	933.50	968.60	972.40	9,013.00
10.02.2025	979.70	953.50	972.40	959.00	1,943.00
11.02.2025	986.00	937.90	959.00	960.60	2,035.00
12.02.2025	960.60	898.70	960.60	920.90	5,754.00
13.02.2025	941.40	896.70	920.90	930.20	9,636.00
16.02.2025	947.30	938.00	930.20	940.00	3,283.00
17.02.2025	986.90	936.70	940.00	963.90	7,740.00
18.02.2025	986.10	981.80	963.90	984.80	7,425.00
19.02.2025	987.00	955.00	984.80	975.50	13,402.00
20.02.2025	986.80	959.00	975.50	961.60	4,111.00
23.02.2025	940.00	916.00	961.60	924.80	2,804.00
24.02.2025	924.80	845.00	924.80	895.20	9,735.00
25.02.2025	898.50	840.10	895.20	863.20	7,231.00
26.02.2025	908.90	860.00	863.20	886.50	2,656.00
27.02.2025	906.90	832.00	886.50	865.40	11,544.00
02.03.2025	888.80	865.50	865.40	886.00	2,218.00
03.03.2025	915.00	860.40	886.00	894.50	4,079.00
04.03.2025	917.80	863.30	894.50	887.50	2,620.00
05.03.2025	894.50	883.90	887.50	887.30	4,355.00
06.03.2025	887.40	883.50	887.30	886.50	3,149.00
09.03.2025	914.00	891.00	886.50	897.40	3,633.00
10.03.2025	912.40	879.10	897.40	885.80	765.00
11.03.2025	885.70	809.70	885.80	865.80	9,837.00
12.03.2025	897.30	880.00	865.80	889.30	1,351.00
13.03.2025	894.00	867.20	889.30	889.80	65.00
16.03.2025	897.30	860.20	889.80	878.90	4,852.00
17.03.2025	897.20	872.00	878.90	874.40	2,829.00
18.03.2025	867.00	825.00	874.40	858.20	9,930.00
19.03.2025	878.80	817.60	858.20	844.50	3,940.00
20.03.2025	865.10	824.00	824.00	846.20	137.00
23.03.2025	840.00	783.30	846.20	797.00	9,555.00
24.03.2025	816.40	771.00	797.00	785.60	3,434.00
25.03.2025	771.00	643.00	771.00	648.70	134,791.00
26.03.2025	670.00	610.00	648.70	618.20	22,092.00
27.03.2025	622.00	605.10	618.20	618.00	11,532.00
30.03.2025	618.00	618.00	618.00	618.00	44.00
31.03.2025	612.90	586.00	618.00	598.90	13,914.00
01.04.2025	600.00	598.80	598.90	599.00	18,976.00
02.04.2025	613.00	570.00	599.00	595.60	17,661.00
03.04.2025	595.60	595.50	595.60	595.50	614.00
06.04.2025	571.20	571.20	595.50	592.50	41.00
07.04.2025	596.00	550.40	592.50	594.10	14,413.00
08.04.2025	599.90	599.50	594.10	599.70	2,220.00
09.04.2025	599.70	599.70	599.70	599.70	37.00
10.04.2025	644.70	599.80	610.00	618.60	3,548.00
14.04.2025	643.50	623.50	618.60	631.80	1,854.00
15.04.2025	646.80	638.30	631.80	638.80	1,667.00
16.04.2025	638.80	638.80	638.80	638.80	501.00
17.04.2025	646.80	646.80	638.80	641.80	123.00
20.04.2025	644.00	643.70	641.80	643.90	5,085.00
21.04.2025	658.20	658.20	643.90	658.20	782.00
22.04.2025	658.20	658.20	658.20	658.20	47.00
23.04.2025	658.20	633.60	658.20	642.40	7,292.00
24.04.2025	658.00	618.00	658.00	635.70	1,247.00
27.04.2025	626.20	620.40	620.50	623.90	1,351.00
28.04.2025	615.00	601.10	623.90	604.80	18,983.00
29.04.2025	605.40	601.10	604.80	602.80	2,858.00
04.05.2025	604.00	593.10	602.80	602.80	3,775.00
05.05.2025	630.00	595.20	595.20	606.60	1,642.00
06.05.2025	606.60	599.90	606.60	601.70	24,039.00
07.05.2025	609.90	606.30	601.70	606.50	5,817.00
08.05.2025	618.40	606.50	606.50	611.00	10,235.00
11.05.2025	619.90	601.80	611.00	617.10	7,133.00
12.05.2025	650.00	604.60	617.10	622.40	22,201.00
13.05.2025	603.60	595.00	622.40	601.10	6,850.00
14.05.2025	632.70	595.30	601.10	599.70	1,532.00
15.05.2025	0.00	0.00	599.70	599.70	0.00
18.05.2025	610.30	595.60	599.70	609.10	1,002.00
19.05.2025	632.70	632.50	609.10	632.70	411.00
20.05.2025	632.70	625.00	632.70	630.20	468.00
21.05.2025	660.00	660.00	630.20	639.50	100.00
22.05.2025	745.60	622.70	639.50	707.40	343.00
25.05.2025	720.00	704.90	707.40	706.10	1,007.00
26.05.2025	720.00	690.00	706.10	705.20	7,531.00
27.05.2025	724.40	679.90	705.20	685.40	17,674.00
28.05.2025	724.50	685.40	724.50	696.20	221.00
29.05.2025	696.20	696.20	696.20	696.20	76.00
03.06.2025	715.00	715.00	696.20	703.90	119.00
04.06.2025	696.00	644.10	703.90	686.10	1,896.00
05.06.2025	691.20	640.20	686.10	660.10	2,753.00
08.06.2025	640.20	589.80	660.10	610.70	63,791.00
09.06.2025	615.90	593.10	610.70	595.80	1,389.00
10.06.2025	594.00	545.00	595.80	572.10	55,230.00
11.06.2025	591.10	572.20	572.10	577.40	1,029.00
12.06.2025	589.70	550.00	589.70	555.10	4,919.00
15.06.2025	586.70	555.00	555.10	555.00	5,862.00
16.06.2025	569.50	555.00	555.00	561.40	2,684.00
17.06.2025	592.70	592.70	592.70	563.40	23.00
18.06.2025	596.60	550.10	596.60	561.60	5,488.00
19.06.2025	570.00	569.00	561.60	569.50	3,111.00
22.06.2025	598.00	573.70	598.00	579.60	1,410.00
23.06.2025	573.00	573.00	579.60	578.50	57.00
24.06.2025	610.00	578.80	610.00	579.80	14,004.00
25.06.2025	600.00	600.00	579.80	582.90	52.00
26.06.2025	610.00	587.30	610.00	593.20	825.00
29.06.2025	644.00	601.00	644.00	606.70	140.00
30.06.2025	647.70	614.10	644.00	639.30	10,664.00
01.07.2025	667.00	650.10	639.30	653.20	1,206.00
01.07.2025	667.00	-99.99	-99.99	667.00	0.00

צרו איתנו קשר *5988