גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 15.04.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית בזק

BEZEQ

מניה 230011 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	823	823	823	823	0.00
09:44	810	810	810	810	0.00
09:47	810	810	810	810	0.00
09:50	810	810	810	810	0.00
09:56	810	810	810	810	2,071,469.00
09:59	806.8	803	806.8	804.1	56,861.00
10:05	811.9	810	811.5	810	111,864.00
10:08	811.7	810.2	810.2	811	94,184.00
10:11	812	808	812	808.6	47,897.00
10:17	809.6	808.2	809.5	809.4	45,875.00
10:23	813	812.4	812.4	813	9,500.00
10:26	813.6	813.5	813.5	813.6	34,055.00
10:29	813.6	811.7	813.5	812.9	34,690.00
10:32	813.7	813.7	813.7	813.7	16,274.00
10:35	818	814.2	814.2	818	107,984.00
10:38	819.1	818.3	818.3	819.1	37,631.00
10:41	819.1	817.9	819.1	818.3	44,043.00
10:44	818.5	817.9	817.9	818.5	38,756.00
10:47	819.6	818.2	819.1	818.2	85,633.00
10:50	819.1	818.4	818.4	818.7	53,962.00
10:53	819.5	819	819.2	819.1	31,896.00
10:56	819.1	818.9	819.1	819	77,553.00
10:59	818.6	817	818.6	817.5	37,876.00
11:02	815.8	814.4	815	815.7	61,907.00
11:05	816.3	815.8	815.8	815.8	55,770.00
11:08	814	813	814	813.3	97,558.00
11:14	813.3	812	812.4	812	143,009.00
11:17	811.9	811.4	811.9	811.4	89,155.00
11:23	811.3	810.7	811.2	811.3	55,632.00
11:29	814.4	811.8	811.8	814.4	228,853.00
11:35	815.9	815.4	815.8	815.5	25,393.00
11:38	818.4	817.4	817.4	818.4	76,093.00
11:41	819.2	818.4	819	818.8	70,658.00
11:44	819.4	818	819.4	818.2	60,092.00
11:47	817.8	816.8	817.5	817.1	71,596.00
11:50	818.1	816.5	817.7	816.6	113,622.00
11:53	817.8	816.6	816.7	817.8	73,957.00
11:56	819	817.1	818.1	818.2	107,083.00
12:02	819.3	818	819	818.3	67,758.00
12:05	818.1	816.8	817.5	818.1	115,422.00
12:08	818	817.8	818	817.8	56,865.00
12:14	818.6	817.4	818.6	818.5	73,120.00
12:17	818.6	818.3	818.5	818.6	34,286.00
12:23	817.5	817.4	817.5	817.5	74,431.00
12:29	817.8	817.6	817.6	817.8	51,846.00
12:35	818.3	817.5	818.3	817.5	22,712.00
12:38	818	817.4	817.4	818	55,180.00
12:41	818	817.4	817.4	817.9	18,858.00
12:44	817.9	817.3	817.8	817.3	43,299.00
12:47	817.5	817	817.5	817.4	37,153.00
12:50	817	816	817	816	52,177.00
12:53	817	816	816	816.6	74,895.00
12:56	815.5	814.8	815.5	814.8	67,491.00
12:59	815.6	814.8	815.6	815	42,630.00
13:02	815.6	815	815.5	815	16,643.00
13:05	814.9	814	814.7	814.9	71,420.00
13:08	814.9	813.9	814.9	813.9	8,743.00
13:11	813.9	812.8	813.9	813.2	59,098.00
13:14	814.7	814.7	814.7	814.7	7,617.00
13:17	814	813.5	814	813.5	45,280.00
13:23	814.1	813.6	813.6	813.9	35,064.00
13:26	813.7	813.4	813.7	813.4	12,236.00
13:29	814.1	813.7	813.8	814.1	82,410.00
13:32	814.2	813.7	814.2	813.7	57,273.00
13:35	816.2	814.6	814.9	815.8	176,382.00
13:38	817	816.6	816.7	816.6	11,418.00
13:41	817.1	816.3	816.8	816.3	139,348.00
13:44	816.6	816	816	816.6	33,461.00
13:47	816.2	815.7	816.2	815.7	28,466.00
13:50	818.1	816.3	816.3	818	49,390.00
13:53	818	817.3	818	817.4	100,302.00
13:56	818	817.6	817.6	818	91,869.00
13:59	818	817.5	818	817.5	15,815.00
14:02	818.3	817.7	818.1	817.7	55,965.00
14:05	817.6	817.6	817.6	817.6	4,971.00
14:08	818.8	818.3	818.3	818.8	57,322.00
14:11	818.3	817.7	817.7	818.3	51,912.00
14:14	818.3	817.8	817.8	818.2	10,387.00
14:17	818.7	818.3	818.4	818.4	32,587.00
14:20	820	818.8	818.8	820	96,899.00
14:23	821.1	821	821	821.1	22,824.00
14:26	821.3	820.7	821.1	821.3	32,276.00
14:29	821.5	821.1	821.3	821.1	31,973.00
14:32	821.4	821.1	821.2	821.1	34,226.00
14:35	822.4	821.9	822.4	821.9	25,967.00
14:38	822.5	822.2	822.2	822.5	11,905.00
14:41	822.2	821	822.2	821	122,121.00
14:44	822	821.6	821.6	822	12,491.00
14:47	821.4	820.6	821.4	820.6	33,264.00
14:50	820.6	820.6	820.6	820.6	0.00
14:53	820.9	819.6	820	820.9	108,048.00
14:56	821.2	820.8	820.8	821.2	15,955.00
14:59	822.1	821.5	821.5	821.7	42,418.00
15:02	821.4	820.6	820.7	821.3	48,479.00
15:05	821.2	820.7	821.2	820.8	34,605.00
15:08	821	820.6	821	820.6	25,715.00
15:11	820.5	820	820.5	820.3	103,991.00
15:14	821.1	820	820	821.1	16,533.00
15:17	820.4	820.4	820.4	820.4	19,492.00
15:20	821.3	820.9	821.1	820.9	78,401.00
15:26	820.6	820.4	820.5	820.4	14,284.00
15:29	820.6	820.4	820.5	820.4	40,187.00
15:32	820.4	820.4	820.4	820.4	7,752.00
15:35	820.4	819.4	819.4	820.4	111,166.00
15:38	820.1	819.8	820.1	819.8	18,755.00
15:41	820.8	820.3	820.8	820.4	23,819.00
15:44	820.3	820	820.3	820	35,177.00
15:47	821.1	820.5	820.5	821.1	73,534.00
15:50	821.4	821	821	821.1	43,919.00
15:53	821.3	820.7	821.2	820.7	100,310.00
15:56	821.3	820.9	820.9	821.3	31,592.00
15:59	821.4	818.4	821.2	819.2	217,812.00
16:02	819.4	818.8	819.4	819.3	31,943.00
16:05	822.3	820.3	820.3	822.1	86,940.00
16:08	821.4	821	821	821.4	19,524.00
16:11	821.8	821.6	821.6	821.8	10,961.00
16:14	821.1	821.1	821.1	821.1	17,087.00
16:17	821.5	821	821.5	821.1	16,350.00
16:23	823	821.9	822.1	823	185,082.00
16:26	826	824.4	824.4	825	94,429.00
16:29	826	824.9	825	826	59,063.00
16:32	826.1	825	826	826	106,153.00
16:35	827	825.5	825.8	827	167,369.00
16:38	826.1	825	826.1	825.5	52,800.00
16:41	826.3	825.8	825.8	826.2	66,463.00
16:44	826.1	825.7	825.9	826.1	12,951.00
16:47	825.9	822.9	825.6	825.9	3,228,345.00
16:50	826.6	825	826.5	825	120,522.00
16:53	825.8	825.1	825.2	825.1	55,610.00
16:56	825.1	824	825	824.4	163,410.00
16:59	824.2	823.5	823.5	824.2	74,659.00
17:02	825.6	824.5	824.8	825.2	96,543.00
17:05	825	824.1	825	825	173,724.00
17:08	825.2	824.6	825.2	824.8	30,791.00
17:11	824.7	823	823	824	82,869.00
17:14	824	824	824	824	0.00
17:17	824	824	824	824	0.00
17:20	824	824	824	824	0.00
17:23	823	823	823	823	9,845,079.00
17:26	823	823	823	823	0.00
17:29	823	823	823	823	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.04.2026 09:15	764.7	764.7	764.7	764.7	0.00
09.04.2026 09:45	814.5	754	-99.99	-99.99	0.00
09.04.2026 10:15	790	763.5	775	766.6	3,352,511.00
09.04.2026 10:45	769.1	761.7	768.3	768.1	1,286,547.00
09.04.2026 11:15	768.2	765.3	767	766.2	507,561.00
09.04.2026 11:45	774	766	766.2	773.9	800,979.00
09.04.2026 12:15	777.7	774.4	774.7	776.5	606,071.00
09.04.2026 12:45	779.8	775.9	776.5	778.7	716,197.00
09.04.2026 13:15	781.4	777.8	779	777.8	502,349.00
09.04.2026 13:45	779.9	777.2	777.8	779.9	902,445.00
09.04.2026 14:15	781.7	776.7	779.8	777.1	707,783.00
09.04.2026 14:45	778.2	775	777.1	776	462,119.00
09.04.2026 15:15	777.3	776	776.3	776.2	592,244.00
09.04.2026 15:45	779.3	776	776.3	776	1,209,042.00
09.04.2026 16:15	779	776	776.8	779	764,515.00
09.04.2026 16:45	784.5	777.2	777.9	784.3	972,830.00
09.04.2026 17:15	785.6	775	784.6	779.5	1,396,784.00
09.04.2026 17:45	802.8	779.5	779.5	779.5	54,728.00
10.04.2026 09:15	779.5	779.5	779.5	779.5	0.00
10.04.2026 09:45	816.3	767	-99.99	-99.99	0.00
10.04.2026 10:15	799.7	776.7	790	791.4	2,540,415.00
10.04.2026 10:45	801.8	793.8	793.9	801.8	1,591,174.00
10.04.2026 11:15	805	798.3	802.9	798.3	1,108,675.00
10.04.2026 11:45	803	796.5	798.6	802.4	1,174,051.00
10.04.2026 12:15	805	803	803.5	804.5	1,862,055.00
10.04.2026 12:45	807.9	804.5	804.9	805	932,246.00
10.04.2026 13:15	809	804.4	805.2	807.1	1,909,608.00
10.04.2026 13:45	814.5	798	807.1	807	7,433,073.00
10.04.2026 14:15	807	807	807	807	15,333.00
10.04.2026 14:45	807	807	807	807	0.00
10.04.2026 15:15	807	807	807	807	0.00
10.04.2026 15:45	807	807	807	807	0.00
10.04.2026 16:15	807	807	807	807	0.00
10.04.2026 16:45	807	807	807	807	0.00
10.04.2026 17:15	807	807	807	807	0.00
10.04.2026 17:45	807	807	807	807	0.00
13.04.2026 09:15	807	807	807	807	0.00
13.04.2026 09:45	820	678.8	-99.99	-99.99	0.00
13.04.2026 10:15	816.3	782.7	799.5	802	817,033.00
13.04.2026 10:45	802	794	799.6	801.1	932,150.00
13.04.2026 11:15	801	793.7	801	795.9	796,586.00
13.04.2026 11:45	796.6	790.7	796.1	792	696,215.00
13.04.2026 12:15	793.4	790.7	792.4	792.5	376,640.00
13.04.2026 12:45	793.4	789.3	792.4	791.8	482,428.00
13.04.2026 13:15	792.8	790.9	792	792.4	533,185.00
13.04.2026 13:45	796.2	792.4	792.5	795.7	676,353.00
13.04.2026 14:15	796.5	793.8	795.7	795.2	756,587.00
13.04.2026 14:45	797.7	794.5	795.2	795.6	558,116.00
13.04.2026 15:15	797.1	793.1	794.7	796.7	869,489.00
13.04.2026 15:45	797.3	794.9	796.7	795.9	574,071.00
13.04.2026 16:15	803.9	795	796.5	803.9	1,016,387.00
13.04.2026 16:45	807.3	793.2	804	793.4	1,514,788.00
13.04.2026 17:15	799.4	793.5	794.8	797.8	1,676,418.00
13.04.2026 17:45	832.4	802.2	825	802.2	8,065,152.00
14.04.2026 09:15	802.2	802.2	802.2	802.2	0.00
14.04.2026 09:45	820	789	-99.99	-99.99	0.00
14.04.2026 10:15	822	783	801.4	805.8	152,743.00
14.04.2026 10:45	808.4	804	807.7	804.7	1,002,523.00
14.04.2026 11:15	803.2	798.6	803.2	799.6	760,855.00
14.04.2026 11:45	800.1	794.6	799.6	797	1,037,636.00
14.04.2026 12:15	803.9	796.3	797	803.3	1,380,458.00
14.04.2026 12:45	804.2	799.5	802	803.7	567,018.00
14.04.2026 13:15	804.4	800	803.9	800.7	760,485.00
14.04.2026 13:45	803.4	800	800.6	801.8	565,975.00
14.04.2026 14:15	802.2	800	802.1	800.8	627,726.00
14.04.2026 14:45	800.8	800	800.5	800.8	735,051.00
14.04.2026 15:15	802.4	800	800.5	801.3	591,651.00
14.04.2026 15:45	803.9	800	801.3	803.6	881,816.00
14.04.2026 16:15	803.5	800	802.8	801.7	957,308.00
14.04.2026 16:45	807.7	801.1	801.7	807.5	1,626,009.00
14.04.2026 17:15	812.3	803	806.9	803.3	1,474,250.00
14.04.2026 17:45	827	802.6	802.6	802.6	6,751,471.00
15.04.2026 09:15	802.6	802.6	802.6	802.6	0.00
15.04.2026 09:45	810	802.6	-99.99	-99.99	0.00
15.04.2026 10:15	815.2	802.6	810	808.5	2,845,209.00
15.04.2026 10:45	819.1	808.2	809.2	818.3	562,086.00
15.04.2026 11:15	819.6	811.3	817.9	812.4	808,946.00
15.04.2026 11:45	819.4	810.7	812.8	818	1,031,690.00
15.04.2026 12:15	819.8	815.7	818.6	817.4	1,040,729.00
15.04.2026 12:45	818.6	817.4	818.5	817.5	612,380.00
15.04.2026 13:15	817.7	812.8	817.6	814.7	747,881.00
15.04.2026 13:45	817.1	813.2	814.6	816	768,257.00
15.04.2026 14:15	818.8	815.7	816.2	817.8	615,121.00
15.04.2026 14:45	822.5	817.8	818.3	821	586,258.00
15.04.2026 15:15	822.1	819.6	821.8	821.1	752,562.00
15.04.2026 15:45	821.3	819.3	820.2	820.1	701,717.00
15.04.2026 16:15	822.3	818.4	820.1	821.1	1,082,787.00
15.04.2026 16:45	827.4	821	821.1	825.7	1,247,131.00
15.04.2026 17:15	826.6	822.9	825.7	824	4,919,257.00
15.04.2026 17:45	826	823	823	823	9,845,079.00
16.04.2026 09:15	823	823	823	823	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
02.12.2025	663.40	656.30	657.40	663.40	5,667,572.00
03.12.2025	670.90	660.00	660.00	661.90	6,785,616.00
04.12.2025	675.30	665.00	665.00	669.70	8,060,458.00
07.12.2025	681.50	674.20	677.70	679.40	3,781,334.00
08.12.2025	683.50	672.50	680.00	676.90	5,845,247.00
09.12.2025	681.00	674.00	675.60	677.50	6,095,393.00
10.12.2025	679.20	668.70	677.00	672.30	6,824,276.00
11.12.2025	677.60	670.00	676.30	670.00	6,478,387.00
14.12.2025	675.00	659.60	672.00	664.00	2,246,810.00
15.12.2025	672.00	668.00	672.00	669.00	4,707,058.00
16.12.2025	670.00	664.50	667.00	669.00	4,433,524.00
17.12.2025	672.30	660.70	672.20	666.60	13,904,543.00
18.12.2025	672.90	664.10	669.00	664.10	13,762,329.00
21.12.2025	698.00	676.30	680.00	698.00	4,894,574.00
22.12.2025	715.60	692.60	698.00	712.00	11,675,415.00
23.12.2025	718.80	703.50	703.50	703.60	6,746,803.00
24.12.2025	720.70	707.40	707.70	716.30	9,021,336.00
25.12.2025	713.40	690.00	709.00	690.00	6,336,174.00
28.12.2025	712.00	688.40	690.00	712.00	3,592,633.00
29.12.2025	714.70	703.40	710.30	708.90	4,991,722.00
30.12.2025	714.80	703.00	709.90	708.90	3,776,042.00
31.12.2025	709.90	692.90	704.00	709.90	4,415,996.00
01.01.2026	718.60	702.90	703.00	714.10	3,159,790.00
05.01.2026	730.90	715.00	716.70	727.00	8,727,996.00
06.01.2026	732.00	717.40	732.00	723.20	8,667,493.00
07.01.2026	734.00	723.00	724.60	729.50	7,600,387.00
08.01.2026	732.60	722.80	724.10	729.50	4,698,718.00
09.01.2026	734.00	725.00	730.50	725.00	1,593,431.00
12.01.2026	724.00	708.00	724.00	723.00	5,863,166.00
13.01.2026	726.00	708.20	726.00	712.00	7,092,870.00
14.01.2026	734.70	710.80	716.00	729.00	8,683,773.00
15.01.2026	731.00	714.50	729.00	726.30	5,759,724.00
16.01.2026	739.00	726.00	728.90	739.00	7,258,429.00
19.01.2026	755.10	727.70	730.00	755.00	7,630,217.00
20.01.2026	758.50	743.50	755.20	748.90	6,067,673.00
21.01.2026	752.00	737.90	745.70	738.20	8,129,216.00
22.01.2026	770.20	757.00	761.00	764.20	14,832,161.00
23.01.2026	772.00	756.10	765.00	762.10	29,515,400.00
26.01.2026	769.90	758.10	766.30	766.50	6,641,927.00
27.01.2026	775.00	757.20	775.00	762.00	5,301,099.00
28.01.2026	793.50	767.50	769.00	782.30	15,167,435.00
29.01.2026	789.90	777.20	782.30	783.90	4,562,530.00
30.01.2026	803.40	784.20	795.00	798.30	6,532,624.00
02.02.2026	803.60	781.50	800.00	789.10	6,907,300.00
03.02.2026	811.60	791.30	793.00	809.00	7,314,737.00
04.02.2026	830.40	804.40	812.00	830.40	9,387,551.00
05.02.2026	847.10	806.00	830.40	809.70	32,487,474.00
06.02.2026	815.00	801.60	810.00	807.00	4,935,227.00
09.02.2026	820.40	804.20	813.50	818.20	4,716,293.00
10.02.2026	846.00	815.20	818.20	839.60	5,823,162.00
11.02.2026	836.90	824.00	834.50	829.10	6,517,662.00
12.02.2026	831.40	817.70	823.00	827.80	7,170,070.00
13.02.2026	828.50	815.40	820.20	821.20	7,957,956.00
16.02.2026	835.40	822.20	829.00	823.70	5,105,399.00
17.02.2026	830.00	807.20	815.40	827.50	6,084,421.00
18.02.2026	833.10	817.00	832.30	820.00	5,680,108.00
19.02.2026	826.20	810.00	816.10	822.10	7,328,414.00
20.02.2026	834.00	818.30	828.30	823.60	9,903,894.00
23.02.2026	843.30	819.00	824.00	834.10	7,801,757.00
24.02.2026	839.80	809.90	828.50	827.70	5,203,430.00
25.02.2026	828.00	804.70	827.70	815.00	6,173,476.00
26.02.2026	829.30	792.50	815.00	810.90	10,450,480.00
27.02.2026	827.00	806.00	808.20	826.50	8,673,396.00
02.03.2026	879.90	840.10	843.00	875.00	9,486,084.00
04.03.2026	907.60	873.40	874.20	893.90	8,839,990.00
05.03.2026	905.50	883.60	890.00	899.90	6,349,194.00
06.03.2026	913.60	890.70	903.50	890.70	4,181,146.00
09.03.2026	881.00	842.50	857.80	881.00	13,437,981.00
10.03.2026	885.40	821.00	881.00	827.80	10,477,543.00
11.03.2026	825.80	800.40	815.00	819.80	10,637,328.00
12.03.2026	817.10	798.60	810.00	806.70	6,787,264.00
13.03.2026	818.70	797.40	803.40	813.20	3,696,439.00
16.03.2026	829.40	806.70	819.00	818.00	6,463,500.00
17.03.2026	831.00	812.80	816.00	825.70	4,441,139.00
18.03.2026	845.00	823.80	829.00	842.00	4,941,094.00
19.03.2026	844.80	824.70	842.00	826.00	3,907,659.00
20.03.2026	835.80	821.00	832.90	821.00	5,862,044.00
23.03.2026	828.00	804.60	815.00	815.20	5,825,391.00
24.03.2026	810.00	778.00	800.10	784.00	8,484,866.00
25.03.2026	788.00	767.60	787.40	774.00	9,369,664.00
26.03.2026	788.00	768.60	777.90	783.20	4,554,909.00
27.03.2026	776.90	756.60	771.20	758.40	10,849,387.00
30.03.2026	757.90	732.00	751.00	743.10	11,692,291.00
31.03.2026	764.00	740.00	740.00	749.00	4,555,408.00
03.04.2026	780.00	753.00	756.50	769.00	4,352,593.00
06.04.2026	777.00	753.00	777.00	764.70	6,131,695.00
09.04.2026	785.60	761.70	775.00	779.50	7,193,180.00
10.04.2026	809.00	789.00	790.00	807.00	4,847,459.00
13.04.2026	807.30	789.30	800.00	802.20	6,018,825.00
14.04.2026	812.30	794.60	801.30	802.60	5,858,423.00
15.04.2026	827.40	803.00	810.00	823.00	6,720,490.00

צרו איתנו קשר *5988