גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 08.05.2025

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	549.1	549.1	549.1	549.1	0.00
09:44	556	556	556	556	0.00
09:47	556	556	556	556	0.00
09:50	555	555	555	555	0.00
09:53	599	599	599	599	0.00
09:56	545.5	545.5	545.5	545.5	0.00
09:59	550.8	550.1	550.3	550.1	4,340,579.00
10:02	552	550.2	552	550.2	47,261.00
10:05	550.6	550.3	550.6	550.4	10,205.00
10:08	551.7	550.3	550.4	551.6	29,225.00
10:11	551.6	551.6	551.6	551.6	0.00
10:14	551.6	551.6	551.6	551.6	0.00
10:17	551.4	551.4	551.4	551.4	198.00
10:20	550	549.4	550	549.4	26,525.00
10:23	549.4	549.4	549.4	549.4	0.00
10:26	548.5	547.7	547.7	548.2	16,291.00
10:29	548.6	547.8	547.8	548.6	10,533.00
10:32	548.1	547.2	548.1	547.2	28,428.00
10:35	547.1	545.1	547.1	545.1	20,694.00
10:38	546.2	546.1	546.1	546.2	17,139.00
10:41	546.2	542.6	546.2	543.1	20,766.00
10:44	544	544	544	544	4,547.00
10:47	544	544	544	544	1,800.00
10:50	543.4	543.4	543.4	543.4	3,184.00
10:53	544.3	544	544.3	544	6,534.00
10:56	545	544	544	545	15,672.00
10:59	545	545	545	545	0.00
11:02	545.6	545.3	545.6	545.3	14,114.00
11:05	545.7	545	545.6	545.7	29,640.00
11:08	545.9	545.3	545.3	545.9	11,234.00
11:11	545.2	545.2	545.2	545.2	14,278.00
11:14	545	545	545	545	9,499.00
11:17	545	545	545	545	0.00
11:20	544.5	544.4	544.5	544.5	43,692.00
11:23	544.6	544	544	544	31,825.00
11:26	544.4	543.9	543.9	544.4	11,322.00
11:29	544.5	543.9	544.2	543.9	18,768.00
11:32	545.1	543.7	543.7	545.1	70,928.00
11:35	545.8	544.8	544.8	545.1	54,007.00
11:38	545.1	545.1	545.1	545.1	0.00
11:41	545.7	545.7	545.7	545.7	1,686.00
11:44	545.7	545	545	545.7	6,518.00
11:47	546.8	546.5	546.5	546.8	10,952.00
11:50	546.8	546.8	546.8	546.8	0.00
11:53	547	547	547	547	21,765.00
11:56	547	546.4	546.4	547	36,298.00
11:59	547.6	547.1	547.4	547.1	48,363.00
12:02	547.6	547.4	547.4	547.6	25,964.00
12:05	548	547.4	547.6	547.4	92,986.00
12:08	547.5	546.2	546.2	547.5	32,808.00
12:11	548	548	548	548	22,117.00
12:14	547.9	547.9	547.9	547.9	15,943.00
12:17	548	548	548	548	685.00
12:20	548.2	547.8	548.2	547.8	6,208.00
12:23	548.1	548.1	548.1	548.1	4,472.00
12:26	548	547.7	548	548	22,213.00
12:29	548	547.7	548	547.7	6,716.00
12:32	549.9	548.6	548.6	549.9	73,624.00
12:35	549.9	549.9	549.9	549.9	0.00
12:38	549.9	549.9	549.9	549.9	0.00
12:41	551.1	550.2	550.7	551.1	48,173.00
12:44	551.2	550.6	550.7	551.2	45,544.00
12:47	551.3	551.3	551.3	551.3	3,153.00
12:50	551.4	550.6	550.9	550.6	15,487.00
12:53	550	550	550	550	27,500.00
12:56	550	550	550	550	4,878.00
12:59	550.7	550.7	550.7	550.7	14,852.00
13:02	550.1	550.1	550.1	550.1	10,506.00
13:05	550.2	549.8	550.1	549.8	25,593.00
13:08	549.8	549.8	549.8	549.8	0.00
13:11	550.6	550	550.2	550.5	21,428.00
13:14	551.3	550.3	550.3	551.3	23,492.00
13:17	551	550.4	550.4	551	6,217.00
13:20	552.7	551.1	551.1	552.7	54,714.00
13:23	555.9	552.7	554	555.1	351,154.00
13:26	554.8	553.9	554.2	554.4	38,818.00
13:29	554.7	554.2	554.2	554.5	41,326.00
13:32	554.6	554.4	554.5	554.6	30,920.00
13:35	555.2	554.9	554.9	555	28,951.00
13:38	555.1	555	555	555.1	24,631.00
13:41	555.5	555	555.3	555	30,272.00
13:44	555.2	555.2	555.2	555.2	1,460.00
13:47	555.6	555.2	555.6	555.2	15,954.00
13:50	555.2	555.2	555.2	555.2	0.00
13:53	555.2	555.2	555.2	555.2	5,829.00
13:56	555.2	555.2	555.2	555.2	0.00
13:59	555.7	555.5	555.5	555.7	24,313.00
14:02	555.7	555.7	555.7	555.7	5,568.00
14:05	555.7	555.4	555.4	555.7	39,123.00
14:08	555.8	555.4	555.4	555.8	38,506.00
14:11	556.1	555.5	555.5	556	50,567.00
14:14	557.5	556.4	556.8	557.5	34,118.00
14:17	557.5	556.6	557.5	556.8	13,958.00
14:20	558	557	557.4	558	122,462.00
14:23	557.6	557	557.6	557	28,964.00
14:26	556.9	556.4	556.4	556.6	55,129.00
14:29	557.4	556.9	556.9	557.4	84,691.00
14:32	558.5	557.6	557.6	558.4	23,059.00
14:35	558.5	549.1	558.5	555.8	144,838.00
14:38	558	557.6	558	558	90,757.00
14:41	558.7	557.9	558.3	558.5	27,358.00
14:44	558.2	558	558	558.2	17,388.00
14:47	557.9	556.9	557.9	557	49,137.00
14:50	557.8	557.6	557.7	557.7	23,718.00
14:53	558.5	558.2	558.2	558.4	11,673.00
14:56	560.4	559	559	560.4	98,307.00
14:59	560.5	559.9	559.9	560.3	35,887.00
15:02	560.2	559.9	560.1	559.9	51,619.00
15:05	560.1	559.5	560	559.5	71,428.00
15:08	559.5	559	559.1	559.5	21,839.00
15:11	559.4	559.2	559.2	559.4	23,721.00
15:14	559.9	559.1	559.9	559.1	43,171.00
15:17	560	559	559.2	559.9	51,830.00
15:20	560.4	560.1	560.1	560.2	131,523.00
15:23	560.8	560.3	560.7	560.3	61,508.00
15:26	560.2	560	560.2	560	35,629.00
15:29	560	559.9	560	560	55,293.00
15:32	560.1	559.8	559.8	559.9	31,860.00
15:35	559.8	559	559.8	559	22,564.00
15:38	559	559	559	559	0.00
15:41	559.2	558.5	559	558.5	18,006.00
15:44	559.2	558.6	558.9	558.8	30,525.00
15:47	559.7	559.4	559.4	559.7	67,619.00
15:50	559.3	559.2	559.2	559.3	25,228.00
15:53	558.4	556.2	558.4	556.6	201,861.00
15:56	557.2	557.1	557.1	557.2	36,911.00
15:59	558.7	558.3	558.4	558.5	102,100.00
16:02	558.5	558.5	558.5	558.5	0.00
16:05	559.4	558.4	558.7	558.4	43,695.00
16:08	558.9	558.1	558.9	558.1	105,627.00
16:11	558.7	558.2	558.2	558.2	55,770.00
16:14	558.8	557.9	558.3	557.9	56,405.00
16:17	557.9	557.6	557.9	557.6	5,594.00
16:20	558.2	558.2	558.2	558.2	3,834.00
16:23	558.1	558.1	558.1	558.1	15,102.00
16:26	557.3	556.7	557.3	556.7	42,488.00
16:29	558.7	557.7	557.8	558.2	75,669.00
16:32	558.3	558	558.1	558	84,033.00
16:35	558.8	557.8	558.4	557.8	239,886.00
16:38	558.4	557.3	558.4	557.9	52,177.00
16:41	558	557.1	558	557.1	65,156.00
16:44	557.7	557.4	557.5	557.4	23,442.00
16:47	557.3	556	557.3	556	59,767.00
16:50	557	556.8	556.8	557	29,612.00
16:53	557.4	557	557.1	557.2	46,596.00
16:56	558.5	557.7	557.9	558.5	55,941.00
16:59	558.8	558.3	558.7	558.8	50,374.00
17:02	558.5	558.1	558.4	558.1	8,887.00
17:05	558.8	558.2	558.8	558.7	17,643.00
17:08	557.9	556.3	557.9	556.9	32,298.00
17:11	556.7	555.2	555.5	556.7	86,234.00
17:14	556.7	556.7	556.7	556.7	0.00
17:17	556.7	556.7	556.7	556.7	0.00
17:20	556.7	556.7	556.7	556.7	0.00
17:23	554.4	554.4	554.4	554.4	4,023,485.00
17:26	554.4	554.4	554.4	554.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2025 09:15	538.014	538.014	538.014	538.014	0.00
04.05.2025 09:45	552	505	-99.99	-99.99	0.00
04.05.2025 10:15	552.2441	517.5461	535.3824	534.2128	2,331,310.00
04.05.2025 10:45	537.0394	534.2128	534.7002	536.4546	382,285.00
04.05.2025 11:15	537.5267	533.628	536.1622	533.628	361,875.00
04.05.2025 11:45	534.1154	532.9458	533.7255	534.1154	253,649.00
04.05.2025 12:15	534.7002	533.7255	534.5052	533.9204	242,524.00
04.05.2025 12:45	535.1875	533.7255	534.4078	533.9204	294,999.00
04.05.2025 13:15	534.1154	531.9711	534.1154	532.0686	605,601.00
04.05.2025 13:45	532.166	528.8522	531.8736	530.2167	553,749.00
04.05.2025 14:15	531.7762	528.6573	531.1914	530.5091	489,192.00
04.05.2025 14:45	531.5812	527.7801	527.7801	528.5598	564,145.00
04.05.2025 15:15	529.9243	528.3649	528.3649	528.6573	335,645.00
04.05.2025 15:45	531.1914	491.2302	528.5598	526.3181	308,179.00
04.05.2025 16:15	524.3687	523.3941	524.3687	524.3687	1,846,634.00
04.05.2025 16:45	524.3687	524.3687	524.3687	524.3687	0.00
04.05.2025 17:15	524.3687	524.3687	524.3687	524.3687	0.00
04.05.2025 17:45	524.3687	524.3687	524.3687	524.3687	0.00
05.05.2025 09:15	524.3687	524.3687	524.3687	524.3687	0.00
05.05.2025 09:45	577	538	-99.99	-99.99	0.00
05.05.2025 10:15	524.3687	517.5461	521.6397	522.7118	1,147,679.00
05.05.2025 10:45	527.2927	521.7371	523.3941	527.2927	886,160.00
05.05.2025 11:15	529.242	526.2206	527.7801	528.9496	503,616.00
05.05.2025 11:45	531.0939	528.7547	528.7547	530.3142	367,856.00
05.05.2025 12:15	530.4116	528.5598	530.4116	529.6319	325,232.00
05.05.2025 12:45	531.1914	529.0471	530.2167	530.0218	360,944.00
05.05.2025 13:15	530.704	528.8522	530.2167	529.3395	318,661.00
05.05.2025 13:45	529.5344	528.2674	529.3395	528.8522	274,321.00
05.05.2025 14:15	529.437	527.3902	529.0471	527.3902	327,552.00
05.05.2025 14:45	527.7801	526.3181	527.6826	527.3902	268,848.00
05.05.2025 15:15	529.3395	526.513	527.2927	529.242	234,027.00
05.05.2025 15:45	529.8268	527.975	527.975	529.8268	163,280.00
05.05.2025 16:15	530.2167	528.2674	530.2167	528.9496	455,897.00
05.05.2025 16:45	529.3395	526.7079	528.9496	526.8054	644,541.00
05.05.2025 17:15	529.7294	526.7079	526.9029	529.242	730,447.00
05.05.2025 17:45	555.558	531.1914	532.2635	531.7762	5,289,868.00
06.05.2025 09:15	531.7762	531.7762	531.7762	531.7762	0.00
06.05.2025 09:45	665	360	-99.99	-99.99	0.00
06.05.2025 10:15	594.5445	467.8383	534.1154	534.9926	7,360,999.00
06.05.2025 10:45	538.8912	534.6027	534.9926	538.8912	258,115.00
06.05.2025 11:15	539.476	537.1368	538.9887	538.014	227,440.00
06.05.2025 11:45	537.1368	536.1622	537.1368	537.0394	165,926.00
06.05.2025 12:15	537.5267	534.1154	536.4546	536.1622	546,105.00
06.05.2025 12:45	538.014	535.5774	535.6748	537.6242	287,108.00
06.05.2025 13:15	537.8191	536.9419	537.0394	537.8191	165,272.00
06.05.2025 13:45	537.9165	537.0394	537.9165	537.8191	152,398.00
06.05.2025 14:15	540.7431	537.6242	537.9165	540.0608	457,450.00
06.05.2025 14:45	541.3279	539.3785	540.4507	540.3532	328,423.00
06.05.2025 15:15	541.2304	539.3785	540.0608	540.5481	346,807.00
06.05.2025 15:45	541.3279	540.1583	540.5481	540.3532	356,350.00
06.05.2025 16:15	540.6456	538.1115	540.3532	539.7684	359,346.00
06.05.2025 16:45	618.9111	522.3219	539.5735	538.4039	488,893.00
06.05.2025 17:15	635	556.5	-99.99	-99.99	0.00
07.05.2025 09:15	556.5	556.5	556.5	556.5	0.00
07.05.2025 09:45	542.4	542.4	-99.99	-99.99	0.00
07.05.2025 10:15	564	542.4	548.5	546.3	856,842.00
07.05.2025 10:45	546	542.8	546	544.1	257,144.00
07.05.2025 11:15	546	542.7	544	544.4	451,419.00
07.05.2025 11:45	546.4	544	545.3	544.6	439,451.00
07.05.2025 12:15	545.9	545	545	545	383,454.00
07.05.2025 12:45	546.2	545	545	546.2	357,492.00
07.05.2025 13:15	547	545	546.1	546	184,947.00
07.05.2025 13:45	546.5	545.1	545.8	546.2	502,951.00
07.05.2025 14:15	546.7	545	546.1	546.1	723,426.00
07.05.2025 14:45	547.8	546	546	546.6	551,798.00
07.05.2025 15:15	547	546	546	546.3	453,398.00
07.05.2025 15:45	546.6	545	546.3	546.2	508,302.00
07.05.2025 16:15	547.3	546	546	546.3	486,781.00
07.05.2025 16:45	549.7	546.4	546.6	547.8	506,966.00
07.05.2025 17:15	548.8	546.9	547.9	547.8	340,113.00
07.05.2025 17:45	567.6	530	549.1	549.1	4,756,370.00
08.05.2025 09:15	549.1	549.1	549.1	549.1	0.00
08.05.2025 09:45	695	549.1	-99.99	-99.99	0.00
08.05.2025 10:15	632	545	550.3	551.6	4,487,691.00
08.05.2025 10:45	551.4	542.6	551.4	545.6	233,562.00
08.05.2025 11:15	545.9	543.4	544	545.2	135,636.00
08.05.2025 11:45	545.8	543.7	544.5	545	307,520.00
08.05.2025 12:15	548	546	546	547.9	377,208.00
08.05.2025 12:45	551.2	547.5	547.9	551.2	391,063.00
08.05.2025 13:15	551.4	549.8	550.6	550.3	218,703.00
08.05.2025 13:45	555.9	550.4	551	555.5	773,072.00
08.05.2025 14:15	556.6	555	555.2	556.5	292,001.00
08.05.2025 14:45	558.7	549.1	557	557.7	762,384.00
08.05.2025 15:15	560.5	556.9	558.2	559.8	624,458.00
08.05.2025 15:45	560.8	558.5	559.6	558.6	704,643.00
08.05.2025 16:15	559.7	556.2	558.7	558.3	1,044,350.00
08.05.2025 16:45	558.8	556.7	558.4	557.4	799,513.00
08.05.2025 17:15	560	555.2	557.5	555.3	603,155.00
08.05.2025 17:45	562	542.8	554.4	554.4	4,023,485.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.05.2024	435.66	431.23	435.47	431.23	2,005,010.00
15.05.2024	432.17	426.15	432.17	426.15	3,906,937.00
16.05.2024	429.35	417.95	424.64	417.95	5,917,405.00
19.05.2024	420.87	411.46	420.87	418.99	3,946,468.00
20.05.2024	426.24	416.35	418.99	426.24	4,917,067.00
21.05.2024	427.56	415.41	427.09	421.81	6,504,961.00
22.05.2024	423.70	409.57	423.70	413.72	11,954,175.00
23.05.2024	418.24	412.12	416.17	416.17	10,470,515.00
26.05.2024	418.99	414.09	418.99	415.04	2,034,258.00
27.05.2024	418.71	410.61	414.38	418.71	4,516,674.00
28.05.2024	427.75	415.69	417.86	427.75	5,062,443.00
29.05.2024	428.22	423.13	427.46	427.18	5,025,949.00
30.05.2024	424.45	416.64	424.45	420.87	12,067,055.00
02.06.2024	426.24	423.04	424.45	423.70	2,317,658.00
03.06.2024	429.16	418.43	423.70	427.18	9,489,332.00
04.06.2024	427.28	420.03	427.18	423.70	3,927,958.00
05.06.2024	425.39	413.44	425.39	415.22	6,538,105.00
06.06.2024	415.69	402.23	410.70	406.47	9,998,221.00
09.06.2024	410.52	403.93	406.47	404.87	2,846,665.00
10.06.2024	408.16	401.67	404.87	408.16	4,617,038.00
13.06.2024	408.63	398.65	405.62	403.27	7,026,888.00
16.06.2024	405.71	401.76	403.27	405.71	1,992,748.00
17.06.2024	417.20	403.17	405.71	416.64	4,384,215.00
18.06.2024	418.24	405.90	417.20	407.22	4,594,314.00
19.06.2024	409.86	400.16	407.22	402.04	3,354,871.00
20.06.2024	403.55	392.91	402.04	395.55	7,582,848.00
23.06.2024	397.24	387.92	396.86	390.46	3,347,481.00
24.06.2024	394.89	386.98	390.93	390.84	7,365,801.00
25.06.2024	396.96	388.20	390.74	391.12	8,157,883.00
26.06.2024	399.59	391.12	393.00	399.59	5,053,067.00
27.06.2024	401.76	394.70	396.39	398.84	15,196,057.00
30.06.2024	404.30	398.28	399.22	398.84	3,161,646.00
01.07.2024	410.52	399.69	401.48	407.13	5,836,955.00
02.07.2024	416.45	402.23	402.23	410.23	7,532,081.00
03.07.2024	414.57	405.15	410.70	406.84	6,504,531.00
04.07.2024	415.69	406.09	407.41	412.68	9,299,849.00
07.07.2024	429.25	417.39	421.81	428.41	6,283,067.00
08.07.2024	428.41	416.82	428.41	418.43	3,711,142.00
09.07.2024	418.43	410.14	414.38	413.53	9,843,994.00
10.07.2024	419.74	412.87	413.53	417.11	6,066,426.00
11.07.2024	425.02	418.14	421.72	422.66	6,158,417.00
14.07.2024	426.05	418.52	422.76	423.79	2,889,272.00
15.07.2024	428.31	421.81	421.81	422.76	4,792,338.00
16.07.2024	425.11	414.28	419.65	425.11	6,720,905.00
17.07.2024	425.02	420.59	424.64	423.98	3,819,134.00
18.07.2024	423.60	416.64	422.66	417.67	7,722,865.00
21.07.2024	416.17	410.52	410.52	414.94	1,419,653.00
22.07.2024	421.72	415.88	417.11	420.69	5,885,100.00
23.07.2024	425.39	418.99	419.46	424.07	3,826,496.00
24.07.2024	431.23	422.29	423.89	425.77	4,420,607.00
25.07.2024	426.52	418.80	420.50	425.58	7,830,374.00
28.07.2024	420.03	413.34	418.33	413.34	3,063,459.00
29.07.2024	415.32	407.97	414.28	408.35	4,635,341.00
30.07.2024	413.72	407.41	410.99	408.54	4,318,663.00
31.07.2024	409.86	402.80	405.81	402.98	5,307,485.00
01.08.2024	403.55	395.83	401.48	395.83	6,640,324.00
04.08.2024	401.10	387.92	387.92	395.83	2,658,682.00
05.08.2024	401.95	385.09	387.92	401.48	6,036,613.00
06.08.2024	418.05	396.86	402.98	405.71	7,716,925.00
07.08.2024	405.34	395.45	403.08	396.39	11,450,007.00
08.08.2024	404.30	397.52	400.07	401.48	6,542,896.00
11.08.2024	407.22	399.31	406.66	399.31	1,990,197.00
12.08.2024	395.55	389.99	393.57	392.06	6,250,549.00
14.08.2024	394.51	389.90	394.04	391.87	5,807,796.00
15.08.2024	397.99	393.57	393.95	395.64	4,943,354.00
18.08.2024	402.98	396.58	400.91	402.98	3,171,207.00
19.08.2024	402.98	395.83	402.98	398.75	2,472,307.00
20.08.2024	401.19	394.32	399.97	394.51	3,051,979.00
21.08.2024	394.51	387.45	393.85	390.74	5,306,050.00
22.08.2024	393.66	388.39	392.63	390.27	3,745,572.00
25.08.2024	401.38	391.40	391.69	401.10	2,469,962.00
26.08.2024	411.93	400.72	401.10	404.96	4,546,823.00
27.08.2024	408.16	401.76	407.41	401.76	4,262,383.00
28.08.2024	410.05	400.44	404.49	401.38	4,330,896.00
29.08.2024	409.01	402.04	405.90	406.09	10,997,584.00
01.09.2024	411.46	405.06	411.46	405.34	1,443,640.00
02.09.2024	408.63	402.32	404.02	406.56	2,872,909.00
03.09.2024	407.13	402.61	406.28	403.93	2,269,222.00
04.09.2024	402.98	396.58	401.29	399.41	3,231,735.00
05.09.2024	407.41	399.69	401.38	407.41	4,446,636.00
08.09.2024	407.69	401.76	402.14	407.60	1,357,825.00
09.09.2024	409.57	399.50	409.57	400.16	4,729,380.00
10.09.2024	402.98	393.95	402.98	395.55	4,314,417.00
11.09.2024	404.21	396.86	396.86	400.63	4,312,678.00
12.09.2024	404.77	400.82	402.61	403.27	2,842,723.00
15.09.2024	405.71	401.76	404.49	401.76	1,348,990.00
16.09.2024	403.36	393.57	401.29	393.76	4,157,874.00
17.09.2024	395.83	387.92	393.19	389.99	7,870,022.00
18.09.2024	394.98	389.52	392.53	394.42	3,472,419.00
19.09.2024	396.02	389.43	395.45	393.57	9,534,380.00
22.09.2024	398.18	389.99	389.99	397.05	2,073,043.00
23.09.2024	398.28	393.85	395.55	397.43	4,709,185.00
24.09.2024	409.01	398.18	400.16	404.58	4,937,215.00
25.09.2024	410.14	403.93	404.58	407.41	2,948,472.00
26.09.2024	419.98	414.13	415.60	418.13	13,055,161.00
29.09.2024	427.88	416.28	427.88	421.05	3,527,124.00
30.09.2024	421.05	413.84	421.05	417.74	7,231,280.00
01.10.2024	418.81	409.36	418.81	411.31	6,516,771.00
06.10.2024	419.11	408.38	419.11	411.11	2,413,426.00
07.10.2024	417.16	408.97	413.06	411.80	4,540,163.00
08.10.2024	419.59	410.04	413.26	419.59	4,362,549.00
09.10.2024	423.98	416.57	420.57	423.98	5,934,169.00
10.10.2024	428.27	423.98	427.58	425.64	4,506,329.00
13.10.2024	428.85	425.05	427.88	425.73	1,056,218.00
14.10.2024	428.17	421.05	423.98	422.52	2,541,435.00
15.10.2024	428.85	420.86	426.90	427.88	2,756,475.00
20.10.2024	450.20	433.04	438.21	449.61	4,539,157.00
21.10.2024	454.10	446.40	449.61	454.10	4,404,485.00
22.10.2024	454.10	444.64	454.10	449.32	3,729,641.00
27.10.2024	462.97	455.56	461.70	456.63	2,567,695.00
28.10.2024	457.51	444.06	456.63	447.37	3,516,971.00
29.10.2024	452.24	444.35	444.45	452.24	3,374,817.00
30.10.2024	461.02	450.10	453.02	461.02	5,108,141.00
31.10.2024	467.84	458.09	461.02	467.74	6,019,444.00
03.11.2024	474.56	465.99	474.56	470.76	2,051,712.00
04.11.2024	470.76	464.91	470.76	467.35	3,424,102.00
05.11.2024	472.32	465.01	467.35	471.54	2,061,005.00
06.11.2024	477.00	468.13	472.03	473.30	5,798,202.00
07.11.2024	475.44	469.59	470.86	472.03	5,174,205.00
10.11.2024	482.36	472.71	472.71	479.53	3,170,620.00
11.11.2024	484.80	476.51	479.53	483.43	5,014,483.00
12.11.2024	487.23	473.78	475.64	483.43	4,663,462.00
13.11.2024	498.25	482.36	483.43	496.98	3,697,480.00
14.11.2024	504.29	495.32	495.42	501.95	7,001,898.00
17.11.2024	504.88	497.08	497.08	504.88	2,324,219.00
18.11.2024	516.38	502.54	506.24	513.65	3,502,358.00
19.11.2024	505.85	492.40	502.15	504.58	10,724,397.00
20.11.2024	521.25	504.88	504.88	520.96	6,192,691.00
21.11.2024	519.50	503.51	512.67	506.82	6,995,117.00
24.11.2024	510.53	502.05	502.05	506.82	1,809,013.00
25.11.2024	518.42	505.85	509.26	513.06	5,137,966.00
26.11.2024	517.55	506.34	509.26	514.13	4,996,198.00
27.11.2024	517.64	501.95	516.47	504.39	3,697,706.00
28.11.2024	508.77	504.29	504.97	508.19	10,542,931.00
01.12.2024	514.91	503.61	503.61	509.55	1,622,875.00
02.12.2024	516.86	507.51	509.75	509.16	4,093,475.00
03.12.2024	524.37	504.29	504.29	524.37	4,606,407.00
04.12.2024	524.95	512.28	524.17	516.57	4,650,855.00
05.12.2024	523.00	513.74	520.47	517.74	2,710,305.00
08.12.2024	524.37	513.45	524.37	515.60	2,085,918.00
09.12.2024	522.71	517.06	517.06	521.44	4,102,991.00
10.12.2024	527.59	519.30	523.30	527.59	2,589,529.00
11.12.2024	529.24	523.30	528.27	523.30	1,390,937.00
12.12.2024	526.32	517.64	523.39	519.50	1,792,867.00
15.12.2024	522.42	510.43	522.42	516.86	1,095,589.00
16.12.2024	522.42	511.70	519.50	517.35	2,824,442.00
17.12.2024	518.72	510.63	513.84	518.72	3,755,359.00
18.12.2024	519.40	510.72	517.55	511.60	4,711,260.00
19.12.2024	512.67	504.88	509.75	505.17	7,505,200.00
22.12.2024	512.97	504.88	505.17	512.87	8,669,854.00
23.12.2024	514.04	507.70	511.70	510.72	4,984,289.00
24.12.2024	510.72	505.17	507.80	506.82	3,526,661.00
25.12.2024	506.82	501.56	506.82	502.44	2,244,360.00
26.12.2024	500.49	492.98	497.08	496.69	11,581,616.00
29.12.2024	501.46	490.26	490.26	497.08	2,321,672.00
30.12.2024	505.46	495.23	497.08	500.78	5,809,090.00
31.12.2024	507.80	500.00	502.05	505.85	9,147,754.00
01.01.2025	517.94	504.10	505.85	515.60	5,533,180.00
02.01.2025	521.15	512.28	521.15	514.43	3,857,296.00
05.01.2025	526.32	511.70	517.06	525.54	2,666,617.00
06.01.2025	543.08	524.66	526.32	536.65	8,193,506.00
07.01.2025	553.71	536.65	539.09	549.71	7,489,430.00
08.01.2025	552.63	542.01	549.71	542.01	4,551,271.00
09.01.2025	545.81	532.75	545.62	536.94	3,863,277.00
12.01.2025	538.21	532.56	536.94	536.06	1,930,214.00
13.01.2025	553.61	534.70	536.06	553.61	5,436,139.00
14.01.2025	564.33	554.97	560.82	560.43	7,862,405.00
15.01.2025	567.25	557.60	562.38	564.33	5,109,390.00
16.01.2025	568.81	551.95	568.72	561.41	6,302,520.00
19.01.2025	566.86	556.63	561.41	559.65	1,862,911.00
20.01.2025	566.77	554.29	559.65	560.63	1,871,855.00
21.01.2025	573.10	558.58	561.41	573.10	3,437,714.00
22.01.2025	573.10	561.60	570.37	565.79	2,901,689.00
23.01.2025	570.37	564.04	565.79	564.04	4,065,892.00
26.01.2025	561.99	554.29	561.41	559.46	1,470,482.00
27.01.2025	562.09	549.52	559.46	555.46	4,020,785.00
28.01.2025	559.46	552.93	559.46	555.27	2,297,531.00
29.01.2025	566.38	551.85	555.46	563.36	3,950,067.00
30.01.2025	566.28	554.29	561.99	554.68	5,540,043.00
02.02.2025	567.74	546.88	548.74	563.45	2,221,364.00
03.02.2025	570.18	558.09	563.45	570.18	4,426,266.00
04.02.2025	571.45	565.60	571.35	571.45	4,376,321.00
05.02.2025	585.77	569.50	574.08	580.90	6,138,705.00
06.02.2025	584.02	579.44	580.90	580.90	9,008,917.00
09.02.2025	580.90	572.13	580.90	575.54	1,033,283.00
10.02.2025	586.36	571.54	575.54	586.36	3,916,772.00
11.02.2025	584.60	573.98	584.60	578.07	2,859,776.00
12.02.2025	580.90	571.35	577.39	574.66	2,731,980.00
13.02.2025	582.56	570.96	570.96	581.87	3,448,111.00
16.02.2025	585.68	580.90	584.31	581.87	1,360,403.00
17.02.2025	586.55	577.10	580.90	582.46	2,160,769.00
18.02.2025	584.51	578.56	581.19	582.85	2,736,942.00
19.02.2025	583.73	575.25	582.85	579.73	2,129,519.00
20.02.2025	587.62	577.88	583.63	582.95	10,748,920.00
23.02.2025	582.26	575.64	576.03	579.92	1,204,737.00
24.02.2025	577.98	553.61	576.12	570.18	4,915,208.00
25.02.2025	583.53	568.42	568.72	580.31	4,841,426.00
26.02.2025	583.92	577.98	583.24	580.31	2,585,379.00
27.02.2025	586.75	576.42	580.31	581.00	7,951,394.00
02.03.2025	578.17	573.78	575.15	574.66	1,011,203.00
03.03.2025	581.68	570.47	570.47	574.08	3,906,804.00
04.03.2025	581.58	570.67	574.08	573.20	6,201,127.00
05.03.2025	579.05	567.25	572.22	569.79	2,745,804.00
06.03.2025	572.71	561.41	567.25	563.65	3,776,532.00
09.03.2025	570.37	561.11	564.33	565.50	1,464,550.00
10.03.2025	578.17	564.33	569.20	571.64	3,753,663.00
11.03.2025	573.10	560.33	572.13	569.89	3,278,484.00
12.03.2025	581.87	551.66	568.72	567.94	7,485,274.00
13.03.2025	590.84	571.35	574.76	586.16	11,235,112.00
16.03.2025	594.54	586.16	586.16	594.54	2,434,772.00
17.03.2025	597.96	583.63	594.54	584.60	5,477,884.00
18.03.2025	558.38	544.06	555.56	544.93	36,039,367.00
19.03.2025	553.71	542.40	545.81	547.76	10,256,628.00
20.03.2025	554.58	542.40	549.03	546.20	13,066,288.00
23.03.2025	547.57	514.72	545.91	532.36	5,311,980.00
24.03.2025	537.53	527.29	532.36	527.29	9,348,235.00
25.03.2025	529.92	514.23	528.85	517.74	14,502,195.00
26.03.2025	526.81	513.55	522.32	517.74	4,437,949.00
27.03.2025	531.19	513.06	513.55	531.19	27,095,483.00
30.03.2025	534.99	523.20	531.19	534.99	2,073,461.00
31.03.2025	536.65	527.00	534.99	532.75	6,253,765.00
01.04.2025	535.97	520.37	531.58	526.32	7,823,073.00
02.04.2025	527.88	519.20	525.25	521.44	4,163,326.00
03.04.2025	536.06	516.38	516.57	536.06	10,603,986.00
06.04.2025	534.99	513.65	513.65	519.50	5,574,198.00
07.04.2025	515.69	502.24	508.77	510.72	14,919,099.00
08.04.2025	513.94	506.05	506.82	513.94	8,019,477.00
09.04.2025	527.88	508.77	510.72	526.32	9,920,814.00
10.04.2025	537.92	527.88	534.12	531.19	7,710,095.00
14.04.2025	538.01	526.81	536.06	527.49	3,316,068.00
15.04.2025	531.19	519.98	529.63	522.42	4,577,257.00
16.04.2025	530.12	520.47	520.96	529.24	3,010,180.00
17.04.2025	542.50	529.44	530.12	542.50	4,644,576.00
20.04.2025	542.50	539.18	542.50	540.94	1,021,866.00
21.04.2025	540.94	533.43	540.94	535.67	2,146,290.00
22.04.2025	539.96	534.12	535.97	538.31	3,528,960.00
23.04.2025	553.12	539.18	542.40	543.67	4,830,586.00
24.04.2025	551.56	538.40	547.08	547.08	6,185,837.00
27.04.2025	547.76	544.06	547.08	546.79	1,334,608.00
28.04.2025	546.49	537.72	544.84	538.50	4,426,726.00
29.04.2025	541.91	537.23	540.74	538.01	3,728,710.00
04.05.2025	537.53	524.37	535.38	524.37	2,677,511.00
05.05.2025	531.78	519.20	521.64	531.78	3,883,443.00
06.05.2025	542.40	532.95	534.12	542.40	16,578,286.00
07.05.2025	549.70	542.70	548.50	549.10	4,150,622.00
08.05.2025	560.80	542.60	550.30	554.40	5,686,550.00

צרו איתנו קשר *5988