גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית בזק

BEZEQ

מניה 230011 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	648.5	648.5	648.5	648.5	0.00
09:44	650	650	650	650	0.00
09:47	648.5	648.5	648.5	648.5	0.00
09:50	648.5	648.5	648.5	648.5	0.00
09:53	648.8	648.8	648.8	648.8	0.00
09:56	648.8	648.8	648.8	648.8	0.00
09:59	654	649.5	654	649.5	1,058,130.00
10:02	650.7	647	650.7	648.3	113,635.00
10:05	649	648.2	648.2	648.9	50,232.00
10:08	648.7	648.7	648.7	648.7	823.00
10:11	647.7	647.1	647.5	647.7	14,566.00
10:14	648.1	647.8	647.8	648.1	14,448.00
10:17	648.7	648.1	648.1	648.7	43,958.00
10:20	648.7	648.5	648.5	648.7	55,021.00
10:23	648.7	648.2	648.3	648.7	43,466.00
10:26	651	649.6	650.6	650.7	88,806.00
10:29	654.2	653	653	654.2	88,792.00
10:32	656.5	654	654	656.2	461,967.00
10:35	656.7	655.8	656.7	656.5	140,831.00
10:38	657.8	657.1	657.3	657.6	82,803.00
10:41	659	656.5	657.6	659	295,037.00
10:44	660.1	659.1	660	659.6	280,231.00
10:47	660	659.2	659.2	660	120,814.00
10:50	659.1	658.6	659.1	658.6	70,765.00
10:53	659.1	658.4	659.1	658.4	40,382.00
10:56	658.6	658.6	658.6	658.6	26,067.00
10:59	659.6	659.6	659.6	659.6	19,788.00
11:02	659.8	659.1	659.5	659.8	28,759.00
11:05	659.8	658.6	659.8	658.6	16,933.00
11:08	659	658.2	658.2	658.5	36,933.00
11:11	658.9	658.5	658.9	658.6	31,759.00
11:14	658.8	658.1	658.5	658.1	42,330.00
11:17	658.5	658	658.5	658	3,337.00
11:23	658.6	658	658.6	658	9,119.00
11:26	657.6	656.9	657	656.9	18,658.00
11:29	656.6	656.4	656.6	656.4	30,533.00
11:32	656.3	656.3	656.3	656.3	18,855.00
11:35	656.2	656.2	656.2	656.2	3,431.00
11:38	656.4	656.3	656.3	656.4	15,372.00
11:41	657.1	656.2	657.1	656.2	7,830.00
11:44	656.9	656.3	656.9	656.3	19,474.00
11:47	656.2	655.9	656.2	655.9	62,269.00
11:50	656.4	655.9	656.3	656.4	46,336.00
11:53	656.5	655.8	656	655.8	74,045.00
11:56	655.8	655.8	655.8	655.8	0.00
11:59	656.1	655.4	655.7	656.1	27,527.00
12:02	655.6	655.5	655.5	655.6	16,271.00
12:05	656.2	655.7	656	656.2	53,657.00
12:08	656.2	656.2	656.2	656.2	0.00
12:11	657.6	656.8	657.2	657.5	38,408.00
12:14	657.4	657.4	657.4	657.4	45,156.00
12:17	657.4	656.8	656.8	657.4	54,654.00
12:20	657.3	657	657.1	657.3	45,465.00
12:26	656.7	655.7	656.7	656.6	61,755.00
12:29	655.9	655.3	655.6	655.3	107,802.00
12:32	655.7	655.6	655.6	655.7	1,966.00
12:35	655.8	654.6	655.7	654.8	186,504.00
12:38	655	654.9	655	654.9	8,200.00
12:41	655.3	655.1	655.1	655.3	18,454.00
12:44	655.3	654.7	655.2	655	18,892.00
12:47	655	654.2	654.6	654.2	80,805.00
12:50	654.5	654.2	654.4	654.5	3,579.00
12:53	654.5	654.1	654.5	654.5	8,205.00
12:56	654.5	654.4	654.4	654.5	14,031.00
12:59	654.5	654.5	654.5	654.5	4,195.00
13:02	654.5	654.2	654.5	654.4	29,607.00
13:05	654.4	654.1	654.4	654.4	5,235.00
13:08	654.4	654.2	654.3	654.4	21,403.00
13:11	655.8	654.5	654.5	655.7	77,306.00
13:14	655.8	655.6	655.6	655.8	5,592.00
13:17	655.8	655.6	655.8	655.6	12,917.00
13:20	655.7	655.7	655.7	655.7	3,035.00
13:23	655.8	655.7	655.7	655.8	30,655.00
13:26	656	655.7	655.8	656	30,340.00
13:29	656.1	656	656	656	5,655.00
13:35	656.7	655.7	655.7	656.1	29,504.00
13:38	656.6	655.5	656.6	655.5	88,967.00
13:41	655.8	654	655.8	654.4	53,854.00
13:44	654.7	654	654.7	654	51,567.00
13:47	654.4	653.5	654.4	653.5	57,580.00
13:50	652.8	652.1	652.8	652.7	48,069.00
13:53	652.7	650.5	652	651.1	144,730.00
13:56	651.1	650	651.1	650.5	56,107.00
13:59	652	651.1	651.1	651.5	46,289.00
14:02	653.2	651.6	651.9	653.2	53,807.00
14:05	653.3	652.9	653.1	653.3	51,370.00
14:08	653.6	653.5	653.5	653.6	18,384.00
14:14	654.8	653.6	654.8	653.8	22,890.00
14:17	653	652.6	652.9	652.6	52,321.00
14:20	653.6	652.9	652.9	653.2	103,571.00
14:23	653.7	652.9	653.5	653.7	54,161.00
14:26	654.6	654	654	654.6	36,836.00
14:29	655	654.3	655	654.4	162,233.00
14:32	655	654.1	654.3	655	75,758.00
14:35	655	654.7	655	654.9	53,996.00
14:38	656.6	655.2	655.4	656.3	294,469.00
14:41	656.5	656.1	656.2	656.2	58,676.00
14:44	656.7	656.4	656.7	656.4	63,177.00
14:47	656.3	655.5	656	656.3	46,049.00
14:50	656.3	656	656.3	656.2	50,535.00
14:53	656.3	656	656.1	656.3	28,414.00
14:56	656.7	656.3	656.3	656.7	9,362.00
14:59	656.5	656.2	656.4	656.3	27,382.00
15:02	656	654	656	654.5	270,594.00
15:05	655	654.1	654.1	655	108,469.00
15:08	655	654.4	654.6	654.7	38,379.00
15:11	655	654.5	654.8	654.5	84,859.00
15:14	655	654.6	654.7	655	35,068.00
15:17	655	654.9	655	654.9	34,728.00
15:23	654.7	654.3	654.4	654.3	39,787.00
15:26	654.2	653.5	654.2	653.6	64,903.00
15:29	653.7	653.5	653.6	653.6	36,846.00
15:32	653.9	653.4	653.5	653.9	41,707.00
15:35	653.9	652.6	653.7	652.7	58,001.00
15:38	654.1	652.4	653.6	652.4	219,833.00
15:41	653.2	652.9	653	652.9	79,870.00
15:44	653.9	653	653	653.5	56,038.00
15:47	653.6	653.3	653.6	653.5	603,514.00
15:50	653.4	652.2	653.4	652.5	43,474.00
15:53	654	652.8	652.8	653.6	43,557.00
15:56	654.6	654.3	654.3	654.6	23,418.00
15:59	654.4	654.3	654.3	654.3	23,182.00
16:02	655	654.5	654.6	655	180,310.00
16:05	655	653.1	655	654.1	214,837.00
16:08	656.7	656.3	656.5	656.3	55,706.00
16:11	657.3	656.8	657	656.8	38,079.00
16:14	656.8	656.4	656.8	656.4	14,542.00
16:17	658.3	656.2	656.2	657.6	254,715.00
16:20	657.5	656.9	657.3	657	90,580.00
16:23	657.5	656.4	656.6	657.2	62,591.00
16:26	657.1	655.6	657	656.3	198,875.00
16:29	656.6	655.4	656.6	655.4	81,144.00
16:32	656.3	655.2	655.2	655.8	50,862.00
16:35	655.7	655.5	655.6	655.7	129,776.00
16:38	655.9	655	655.5	655.1	135,155.00
16:41	655	654.3	654.9	654.6	96,863.00
16:44	655.3	654.5	654.6	654.5	141,025.00
16:47	655.6	654.4	654.5	654.4	106,812.00
16:50	654.8	654.1	654.1	654.5	172,273.00
16:53	655.2	654	654.6	654	94,825.00
16:56	654.2	653.1	653.5	654.1	242,006.00
17:02	654.9	654.3	654.7	654.5	481,514.00
17:05	655	654.2	654.2	655	69,321.00
17:08	655.3	654.6	655.2	655	81,995.00
17:11	655	654.5	655	654.6	101,955.00
17:14	654.6	654.6	654.6	654.6	0.00
17:17	654.6	654.6	654.6	654.6	0.00
17:20	654.6	654.6	654.6	654.6	0.00
17:23	654.9	654.9	654.9	654.9	9,718,486.00
17:26	654.9	654.9	654.9	654.9	0.00
17:29	654.9	654.9	654.9	654.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.11.2025 09:15	648.8	648.8	648.8	648.8	0.00
25.11.2025 09:45	655	641	-99.99	-99.99	0.00
25.11.2025 10:15	655	500	644.7	643.6	2,673,520.00
25.11.2025 10:45	645.3	641	643.5	643.7	718,471.00
25.11.2025 11:15	646.4	643.3	643.5	646.4	930,663.00
25.11.2025 11:45	647.3	645.2	646.6	647.3	1,195,647.00
25.11.2025 12:15	650.2	647.3	647.3	650	1,311,059.00
25.11.2025 12:45	649.9	648.7	649.6	649	983,606.00
25.11.2025 13:15	649.6	647.9	649.1	649.3	1,142,033.00
25.11.2025 13:45	649.4	646.4	649.3	646.4	1,080,770.00
25.11.2025 14:15	647.3	644.2	646.2	646.4	1,213,652.00
25.11.2025 14:45	649.1	645.8	646.6	649.1	1,029,782.00
25.11.2025 15:15	649.5	648	649.5	649.1	860,893.00
25.11.2025 15:45	650	648.8	648.9	649	937,527.00
25.11.2025 16:15	648.9	646.6	648.9	647.4	729,163.00
25.11.2025 16:45	649.2	646.5	647.4	648.9	1,181,063.00
25.11.2025 17:15	649.5	644.4	648.8	649.2	1,275,833.00
25.11.2025 17:45	658	650.3	650.3	650.3	4,979,919.00
26.11.2025 09:15	650.3	650.3	650.3	650.3	0.00
26.11.2025 09:45	653	650.3	-99.99	-99.99	0.00
26.11.2025 10:15	653	645	650.8	649.6	296,342.00
26.11.2025 10:45	650.3	646.5	649.4	650.3	883,374.00
26.11.2025 11:15	650.3	649.1	650	649.3	559,587.00
26.11.2025 11:45	650.3	649.1	649.5	649.8	683,536.00
26.11.2025 12:15	650.3	649.1	650.1	649.6	1,029,847.00
26.11.2025 12:45	650.3	649.5	649.6	650.3	419,066.00
26.11.2025 13:15	655.4	649.4	650.3	653.2	6,666,926.00
26.11.2025 13:45	653.2	649.6	653.2	650.8	740,723.00
26.11.2025 14:15	650.5	643	650.5	648.3	3,426,372.00
26.11.2025 14:45	649	647.5	648.3	648.1	615,590.00
26.11.2025 15:15	649	648.1	648.3	648.5	597,195.00
26.11.2025 15:45	649.9	649	649	649	719,273.00
26.11.2025 16:15	648.8	647.7	648.6	648	732,102.00
26.11.2025 16:45	648	645.9	648	646.3	905,188.00
26.11.2025 17:15	648	645	646.4	648	1,636,555.00
26.11.2025 17:45	655	640	646.1	646.1	9,169,399.00
27.11.2025 09:15	646.1	646.1	646.1	646.1	0.00
27.11.2025 09:45	500	500	-99.99	-99.99	0.00
27.11.2025 10:15	642.9	500	640.3	638.5	25,020,810.00
27.11.2025 10:45	638.5	635.6	637.6	637.6	1,178,715.00
27.11.2025 11:15	640	636	637.9	636	1,885,330.00
27.11.2025 11:45	636.3	634.1	636.1	634.1	1,208,756.00
27.11.2025 12:15	634.5	632.8	634.1	632.9	842,214.00
27.11.2025 12:45	633.9	633	633	633.4	812,533.00
27.11.2025 13:15	638.5	633.3	633.4	635.7	987,532.00
27.11.2025 13:45	637.5	635.4	635.6	636.8	850,626.00
27.11.2025 14:15	637.3	636.3	636.8	636.5	805,963.00
27.11.2025 14:45	638	635.6	636.4	636.5	987,529.00
27.11.2025 15:15	636.8	635.5	636.4	635.9	743,587.00
27.11.2025 15:45	639	635.9	635.9	638.2	1,357,757.00
27.11.2025 16:15	639.5	637.6	638	638.2	2,272,789.00
27.11.2025 16:45	638.8	636.2	638.1	636.5	1,541,538.00
27.11.2025 17:15	639.8	635.5	636.5	636.6	1,758,540.00
27.11.2025 17:45	645	636.6	640	639.7	7,706,023.00
30.11.2025 09:15	639.7	639.7	639.7	639.7	0.00
30.11.2025 09:45	639.7	629	-99.99	-99.99	0.00
30.11.2025 10:15	649	630	643	641	102,585.00
30.11.2025 10:45	646	641.7	643	642.6	422,412.00
30.11.2025 11:15	643.8	642.6	642.7	643.4	322,161.00
30.11.2025 11:45	643.7	642.9	643.3	643.1	392,574.00
30.11.2025 12:15	644	642	643.6	642.8	663,497.00
30.11.2025 12:45	649	642.3	642.9	648	1,789,128.00
30.11.2025 13:15	649.5	644.8	648.3	646.2	828,653.00
30.11.2025 13:45	647	645.2	646.4	646.2	475,551.00
30.11.2025 14:15	648.6	646.2	646.9	647	568,193.00
30.11.2025 14:45	647.7	646.4	647.4	647	501,970.00
30.11.2025 15:15	647.9	646.7	647	647.6	463,494.00
30.11.2025 15:45	651	646.7	647.3	647.2	359,588.00
30.11.2025 16:15	648.5	647.7	648.5	648.5	3,597,482.00
30.11.2025 16:45	648.5	648.5	648.5	648.5	0.00
30.11.2025 17:15	648.5	648.5	648.5	648.5	0.00
30.11.2025 17:45	648.5	648.5	648.5	648.5	0.00
01.12.2025 09:15	648.5	648.5	648.5	648.5	0.00
01.12.2025 09:45	656	648.5	-99.99	-99.99	0.00
01.12.2025 10:15	658.9	647	654	647.5	1,256,566.00
01.12.2025 10:45	660	647.8	647.8	660	2,156,808.00
01.12.2025 11:15	660	658.1	659.6	658.3	724,844.00
01.12.2025 11:45	658.9	656.2	658.2	656.8	395,001.00
01.12.2025 12:15	657.6	655.4	656.3	657.4	474,152.00
01.12.2025 12:45	657.4	654.6	657.4	655.3	575,335.00
01.12.2025 13:15	655.8	654.1	655.3	655.6	344,115.00
01.12.2025 13:45	656.7	654	655.6	654.7	378,663.00
01.12.2025 14:15	654.8	650	654.1	654.8	664,396.00
01.12.2025 14:45	656.7	652.4	653.7	656.7	1,149,852.00
01.12.2025 15:15	656.8	653.6	656.5	654.8	1,031,608.00
01.12.2025 15:45	655	652.4	654.8	653	916,956.00
01.12.2025 16:15	657.3	652.2	653	656.5	2,078,696.00
01.12.2025 16:45	658.3	654.3	656.4	655.2	1,565,020.00
01.12.2025 17:15	657.9	650.8	654.7	654.6	1,830,593.00
01.12.2025 17:45	654.9	642	654.9	654.9	9,718,486.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2024	499.59	490.54	492.71	492.15	4,093,475.00
03.12.2024	506.84	487.44	487.44	506.84	4,606,407.00
04.12.2024	507.41	495.16	506.65	499.31	4,650,855.00
05.12.2024	505.52	496.57	503.07	500.44	2,710,305.00
08.12.2024	506.84	496.29	506.84	498.36	2,085,918.00
09.12.2024	505.24	499.78	499.78	504.02	4,102,991.00
10.12.2024	509.95	501.94	505.81	509.95	2,589,529.00
11.12.2024	511.55	505.81	510.61	505.81	1,390,937.00
12.12.2024	508.73	500.34	505.90	502.13	1,792,867.00
15.12.2024	504.96	493.37	504.96	499.59	1,095,589.00
16.12.2024	504.96	494.60	502.13	500.06	2,824,442.00
17.12.2024	501.38	493.56	496.67	501.38	3,755,359.00
18.12.2024	502.04	493.65	500.25	494.50	4,711,260.00
19.12.2024	495.54	488.00	492.71	488.28	7,505,200.00
22.12.2024	495.82	488.00	488.28	495.73	8,669,854.00
23.12.2024	496.86	490.73	494.60	493.65	4,984,289.00
24.12.2024	493.65	488.28	490.83	489.88	3,526,661.00
25.12.2024	489.88	484.80	489.88	485.65	2,244,360.00
26.12.2024	483.76	476.51	480.46	480.09	11,581,616.00
29.12.2024	484.70	473.87	473.87	480.46	2,321,672.00
30.12.2024	488.57	478.67	480.46	484.04	5,809,090.00
31.12.2024	490.83	483.29	485.27	488.94	9,147,754.00
01.01.2025	500.62	487.25	488.94	498.36	5,533,180.00
02.01.2025	503.73	495.16	503.73	497.23	3,857,296.00
05.01.2025	508.73	494.60	499.78	507.97	2,666,617.00
06.01.2025	524.93	507.13	508.73	518.71	8,193,506.00
07.01.2025	535.20	518.71	521.07	531.34	7,489,430.00
08.01.2025	534.16	523.89	531.34	523.89	4,551,271.00
09.01.2025	527.57	514.94	527.38	519.00	3,863,277.00
12.01.2025	520.22	514.76	519.00	518.15	1,930,214.00
13.01.2025	535.11	516.83	518.15	535.11	5,436,139.00
14.01.2025	545.47	536.42	542.08	541.70	7,862,405.00
15.01.2025	548.29	538.97	543.58	545.47	5,109,390.00
16.01.2025	549.80	533.50	549.71	542.64	6,302,520.00
19.01.2025	547.92	538.03	542.64	540.95	1,862,911.00
20.01.2025	547.82	535.76	540.95	541.89	1,871,855.00
21.01.2025	553.95	539.91	542.64	553.95	3,437,714.00
22.01.2025	553.95	542.83	551.31	546.88	2,901,689.00
23.01.2025	551.31	545.19	546.88	545.19	4,065,892.00
26.01.2025	543.21	535.76	542.64	540.76	1,470,482.00
27.01.2025	543.30	531.15	540.76	536.90	4,020,785.00
28.01.2025	540.76	534.45	540.76	536.71	2,297,531.00
29.01.2025	547.45	533.41	536.90	544.53	3,950,067.00
30.01.2025	547.35	535.76	543.21	536.14	5,540,043.00
02.02.2025	548.77	528.60	530.39	544.62	2,221,364.00
03.02.2025	551.12	539.44	544.62	551.12	4,426,266.00
04.02.2025	552.35	546.69	552.25	552.35	4,376,321.00
05.02.2025	566.19	550.46	554.89	561.48	6,138,705.00
06.02.2025	564.50	560.07	561.48	561.48	9,008,917.00
09.02.2025	561.48	553.00	561.48	556.30	1,033,283.00
10.02.2025	566.76	552.44	556.30	566.76	3,916,772.00
11.02.2025	565.06	554.79	565.06	558.75	2,859,776.00
12.02.2025	561.48	552.25	558.09	555.45	2,731,980.00
13.02.2025	563.09	551.87	551.87	562.43	3,448,111.00
16.02.2025	566.10	561.48	564.78	562.43	1,360,403.00
17.02.2025	566.95	557.81	561.48	562.99	2,160,769.00
18.02.2025	564.97	559.22	561.77	563.37	2,736,942.00
19.02.2025	564.22	556.02	563.37	560.35	2,129,519.00
20.02.2025	567.98	558.56	564.12	563.46	10,748,920.00
23.02.2025	562.80	556.40	556.77	560.54	1,204,737.00
24.02.2025	558.66	535.11	556.87	551.12	4,915,208.00
25.02.2025	564.03	549.42	549.71	560.92	4,841,426.00
26.02.2025	564.40	558.66	563.74	560.92	2,585,379.00
27.02.2025	567.14	557.15	560.92	561.58	7,951,394.00
02.03.2025	558.85	554.61	555.93	555.45	1,011,203.00
03.03.2025	562.24	551.40	551.40	554.89	3,906,804.00
04.03.2025	562.14	551.59	554.89	554.04	6,201,127.00
05.03.2025	559.69	548.29	553.10	550.74	2,745,804.00
06.03.2025	553.57	542.64	548.29	544.81	3,776,532.00
09.03.2025	551.31	542.36	545.47	546.60	1,464,550.00
10.03.2025	558.85	545.47	550.18	552.53	3,753,663.00
11.03.2025	553.95	541.61	553.00	550.84	3,278,484.00
12.03.2025	562.43	533.22	549.71	548.95	7,485,274.00
13.03.2025	571.09	552.25	555.55	566.57	11,235,112.00
16.03.2025	574.67	566.57	566.57	574.67	2,434,772.00
17.03.2025	577.97	564.12	574.67	565.06	5,477,884.00
18.03.2025	539.72	525.87	536.99	526.72	36,039,367.00
19.03.2025	535.20	524.27	527.57	529.45	10,256,628.00
20.03.2025	536.05	524.27	530.68	527.95	13,066,288.00
23.03.2025	529.26	497.52	527.66	514.57	5,311,980.00
24.03.2025	519.56	509.67	514.57	509.67	9,348,235.00
25.03.2025	512.21	497.04	511.18	500.44	14,502,195.00
26.03.2025	509.20	496.39	504.86	500.44	4,437,949.00
27.03.2025	513.44	495.91	496.39	513.44	27,095,483.00
30.03.2025	517.11	505.71	513.44	517.11	2,073,461.00
31.03.2025	518.71	509.39	517.11	514.94	6,253,765.00
01.04.2025	518.05	502.98	513.81	508.73	7,823,073.00
02.04.2025	510.23	501.85	507.69	504.02	4,163,326.00
03.04.2025	518.15	499.12	499.31	518.15	10,603,986.00
06.04.2025	517.11	496.48	496.48	502.13	5,574,198.00
07.04.2025	498.46	485.46	491.77	493.65	14,919,099.00
08.04.2025	496.76	489.13	489.88	496.76	8,019,477.00
09.04.2025	510.23	491.77	493.65	508.73	9,920,814.00
10.04.2025	519.94	510.23	516.26	513.44	7,710,095.00
14.04.2025	520.03	509.20	518.15	509.86	3,316,068.00
15.04.2025	513.44	502.60	511.93	504.96	4,577,257.00
16.04.2025	512.40	503.07	503.55	511.55	3,010,180.00
17.04.2025	524.37	511.74	512.40	524.37	4,644,576.00
20.04.2025	524.37	521.16	524.37	522.86	1,021,866.00
21.04.2025	522.86	515.60	522.86	517.77	2,146,290.00
22.04.2025	521.92	516.26	518.05	520.31	3,528,960.00
23.04.2025	534.63	521.16	524.27	525.50	4,830,586.00
24.04.2025	533.13	520.41	528.79	528.79	6,185,837.00
27.04.2025	529.45	525.87	528.79	528.51	1,334,608.00
28.04.2025	528.23	519.75	526.63	520.50	4,426,726.00
29.04.2025	523.80	519.28	522.67	520.03	3,728,710.00
04.05.2025	519.56	506.84	517.49	506.84	2,677,511.00
05.05.2025	514.00	501.85	504.20	514.00	3,883,443.00
06.05.2025	524.27	515.13	516.26	524.27	16,578,286.00
07.05.2025	531.33	524.56	530.17	530.75	4,150,622.00
08.05.2025	542.06	524.46	531.91	535.87	5,686,550.00
11.05.2025	552.59	544.18	545.63	544.67	3,160,443.00
12.05.2025	554.72	536.45	553.66	540.32	4,901,088.00
13.05.2025	541.28	531.23	536.55	533.65	4,992,655.00
14.05.2025	546.12	531.62	531.62	546.02	5,743,512.00
15.05.2025	551.72	539.54	540.80	550.56	4,088,656.00
18.05.2025	560.42	550.56	553.66	550.95	2,036,367.00
19.05.2025	557.42	546.99	550.95	551.34	4,439,232.00
20.05.2025	543.99	526.88	543.70	529.30	8,644,734.00
21.05.2025	535.97	525.53	527.75	529.30	3,640,593.00
22.05.2025	536.26	529.88	530.46	534.52	3,756,941.00
25.05.2025	532.97	528.23	528.52	531.71	836,780.00
26.05.2025	543.02	533.16	533.16	540.90	2,959,830.00
27.05.2025	547.76	530.07	539.45	532.58	4,830,789.00
28.05.2025	542.15	534.61	536.45	539.16	4,054,517.00
29.05.2025	543.89	529.39	539.64	530.36	11,240,297.00
03.06.2025	540.32	531.81	534.42	535.48	4,863,024.00
04.06.2025	539.16	533.65	536.84	536.45	2,576,215.00
05.06.2025	540.22	530.75	536.93	538.38	5,313,039.00
08.06.2025	540.32	529.20	540.32	532.58	1,441,298.00
09.06.2025	540.70	530.26	530.55	538.00	4,914,889.00
10.06.2025	539.16	530.55	539.06	532.58	3,712,666.00
11.06.2025	538.00	531.62	531.62	536.45	2,173,318.00
12.06.2025	529.20	517.70	525.82	521.95	5,298,140.00
15.06.2025	522.24	507.45	511.32	518.09	3,790,255.00
16.06.2025	540.32	518.09	518.09	536.93	4,563,988.00
17.06.2025	545.92	538.38	541.28	541.28	3,311,445.00
18.06.2025	549.98	540.12	543.60	549.02	5,349,403.00
19.06.2025	555.78	546.02	549.02	546.02	14,754,502.00
22.06.2025	565.45	547.37	557.71	551.43	4,243,763.00
23.06.2025	555.39	541.28	554.81	547.57	5,309,431.00
24.06.2025	563.80	554.43	555.78	558.97	6,524,939.00
25.06.2025	559.26	547.08	555.78	553.08	7,270,819.00
26.06.2025	552.88	540.99	550.08	545.15	13,928,960.00
29.06.2025	564.38	551.14	559.26	555.20	6,168,277.00
30.06.2025	562.26	555.78	560.13	555.78	10,955,505.00
01.07.2025	562.26	549.50	555.78	549.50	7,773,566.00
02.07.2025	562.55	552.59	554.81	554.81	7,450,420.00
03.07.2025	573.95	549.98	550.95	569.31	11,896,718.00
06.07.2025	574.73	567.57	569.31	569.31	3,273,440.00
07.07.2025	574.15	565.45	569.31	568.44	7,031,184.00
08.07.2025	585.94	563.42	568.44	585.94	10,919,607.00
09.07.2025	600.63	583.43	584.97	596.38	10,094,710.00
10.07.2025	606.43	593.77	598.21	603.24	10,177,739.00
13.07.2025	600.63	588.74	600.24	592.90	2,111,581.00
14.07.2025	596.38	585.94	592.90	591.06	5,184,493.00
15.07.2025	616.58	591.25	591.25	608.94	6,690,744.00
16.07.2025	630.21	609.91	609.91	618.90	5,367,450.00
17.07.2025	633.01	614.84	621.03	627.50	6,367,769.00
20.07.2025	633.11	614.74	629.24	614.74	2,097,259.00
21.07.2025	626.53	611.55	614.74	621.90	4,380,990.00
22.07.2025	635.04	623.15	623.15	631.17	4,253,466.00
23.07.2025	646.64	632.53	637.17	640.45	5,931,440.00
24.07.2025	640.45	623.44	633.20	626.34	17,758,172.00
27.07.2025	628.37	607.11	626.34	607.11	4,614,328.00
28.07.2025	613.87	603.53	607.49	608.65	5,691,942.00
29.07.2025	617.84	583.91	595.41	617.84	9,038,571.00
30.07.2025	618.61	610.01	615.71	617.35	3,440,662.00
31.07.2025	616.10	607.49	615.32	612.33	4,241,532.00
04.08.2025	611.65	600.15	600.15	611.17	4,678,397.00
05.08.2025	610.20	595.80	607.11	600.44	6,189,468.00
06.08.2025	615.13	600.44	600.44	611.84	7,490,066.00
07.08.2025	613.20	604.11	607.98	610.88	15,953,301.00
10.08.2025	615.03	604.11	613.78	604.11	1,761,785.00
11.08.2025	613.58	601.31	604.11	613.58	4,844,304.00
12.08.2025	588.65	579.95	582.94	583.81	30,551,760.00
13.08.2025	591.35	583.81	587.39	586.71	11,837,878.00
14.08.2025	597.44	587.78	587.97	597.44	11,028,534.00
17.08.2025	602.18	594.93	597.44	595.02	1,887,458.00
18.08.2025	600.24	595.41	599.28	599.28	11,356,696.00
19.08.2025	603.14	595.70	601.31	596.67	3,751,547.00
20.08.2025	598.79	592.51	595.41	594.44	7,198,202.00
21.08.2025	593.96	587.87	593.28	592.22	3,729,217.00
24.08.2025	594.44	583.81	594.25	586.23	2,050,937.00
25.08.2025	592.41	586.52	587.68	589.90	7,846,609.00
26.08.2025	589.32	582.27	589.32	587.20	13,772,071.00
27.08.2025	593.48	587.20	587.49	592.22	5,655,665.00
28.08.2025	598.79	588.65	592.22	593.96	8,513,959.00
31.08.2025	596.96	586.71	595.31	596.96	1,661,724.00
01.09.2025	594.54	587.29	594.54	592.90	2,183,272.00
02.09.2025	592.12	584.30	591.35	588.84	3,858,115.00
03.09.2025	595.60	584.88	588.84	595.60	3,654,035.00
04.09.2025	605.37	596.38	596.76	605.27	3,672,336.00
07.09.2025	610.78	601.69	608.94	608.94	1,570,932.00
08.09.2025	617.45	606.72	608.94	617.16	5,453,400.00
09.09.2025	625.38	610.39	616.19	625.38	5,318,589.00
10.09.2025	628.27	617.64	623.06	628.08	5,520,242.00
11.09.2025	633.11	622.86	629.63	626.92	6,689,165.00
14.09.2025	622.48	608.94	620.64	610.39	2,181,963.00
15.09.2025	625.47	610.39	610.39	617.45	6,233,284.00
16.09.2025	616.29	600.53	614.74	611.94	6,532,536.00
17.09.2025	616.68	599.37	614.45	603.14	7,569,991.00
18.09.2025	608.94	594.73	602.47	605.75	8,762,158.00
21.09.2025	612.23	595.60	608.94	600.24	2,022,538.00
25.09.2025	607.30	596.67	604.11	607.30	11,131,218.00
28.09.2025	625.80	613.00	617.00	623.10	2,880,062.00
29.09.2025	632.20	622.30	629.80	625.20	5,079,904.00
30.09.2025	638.80	631.20	633.00	634.70	7,431,282.00
05.10.2025	652.00	641.10	650.00	652.00	3,555,070.00
08.10.2025	654.00	641.60	645.00	646.80	4,251,027.00
09.10.2025	675.70	655.10	655.50	671.90	5,472,004.00
12.10.2025	675.80	659.00	668.00	675.00	3,073,515.00
15.10.2025	681.00	666.60	677.00	666.90	3,254,484.00
16.10.2025	671.00	662.90	666.90	669.30	4,930,534.00
19.10.2025	669.30	657.10	668.00	665.00	1,894,203.00
20.10.2025	669.20	660.00	666.60	665.10	2,180,061.00
21.10.2025	667.70	644.40	667.20	650.00	3,210,156.00
22.10.2025	666.00	647.90	653.90	662.10	4,754,710.00
23.10.2025	667.00	650.30	658.10	656.00	8,141,044.00
26.10.2025	668.20	657.80	659.90	663.30	1,250,177.00
27.10.2025	674.00	662.00	666.60	669.80	3,410,113.00
28.10.2025	669.80	650.30	668.50	658.00	4,960,050.00
29.10.2025	672.00	658.00	663.00	671.10	3,413,847.00
30.10.2025	673.50	660.20	673.20	667.10	7,534,973.00
02.11.2025	675.80	667.00	671.90	675.80	1,511,923.00
03.11.2025	676.60	667.00	675.00	672.50	3,856,951.00
04.11.2025	687.90	668.00	670.00	687.00	16,133,340.00
05.11.2025	687.00	677.90	687.00	684.50	4,514,068.00
06.11.2025	691.60	673.40	687.10	679.40	15,763,668.00
09.11.2025	690.00	674.00	685.00	678.70	1,921,879.00
10.11.2025	691.50	675.00	682.00	686.80	12,311,311.00
11.11.2025	695.40	678.60	689.80	683.50	8,614,213.00
12.11.2025	673.20	655.00	670.90	656.10	6,960,700.00
13.11.2025	659.00	647.50	657.30	649.50	6,171,121.00
16.11.2025	664.60	651.00	659.00	662.50	3,651,139.00
17.11.2025	671.20	654.80	671.00	662.80	5,294,760.00
18.11.2025	653.70	629.10	652.90	633.90	12,227,269.00
19.11.2025	653.90	625.10	630.00	647.00	36,420,434.00
20.11.2025	649.30	633.70	648.60	644.60	13,800,342.00
23.11.2025	647.00	637.40	644.60	640.00	2,361,424.00
24.11.2025	648.80	639.10	647.00	648.80	28,468,238.00
25.11.2025	650.30	641.00	644.70	650.30	8,351,993.00
26.11.2025	655.40	643.00	650.80	646.10	8,772,656.00
27.11.2025	642.90	632.80	640.30	639.70	12,780,063.00
30.11.2025	649.50	639.00	643.00	648.50	4,123,859.00
01.12.2025	660.10	647.00	654.00	654.90	8,797,315.00
01.12.2025	660.00	642.00	-99.99	660.00	0.00

צרו איתנו קשר *5988