גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > חלל תקשורת > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 09:36

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית חלל תקשורת

SPACE COM

מניה 1092345 תל-אביב NISמסחר תיאורטי

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
09:51	406.3	406.3	406.3	406.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.10.2025 09:15	515.5	515.5	515.5	515.5	0.00
15.10.2025 09:45	515.5	515.5	-99.99	-99.99	0.00
15.10.2025 10:15	555	515.5	-99.99	-99.99	0.00
15.10.2025 10:45	610	545.5	555	577.5	1,523,730.00
15.10.2025 11:15	585	532	584	536	781,101.00
15.10.2025 11:45	575	535	535	568	379,114.00
15.10.2025 12:15	574	555	565	573.8	865,795.00
15.10.2025 12:45	584	567	577.6	575	294,368.00
15.10.2025 13:15	586	575	575	583	586,338.00
15.10.2025 13:45	585.8	573	585.8	575	420,725.00
15.10.2025 14:15	580	575	578	575	110,775.00
15.10.2025 14:45	580.5	564	575.1	571.3	85,443.00
15.10.2025 15:15	576.9	571.3	571.4	575.9	90,807.00
15.10.2025 15:45	577.5	570	572.1	570	127,901.00
15.10.2025 16:15	569.7	560	567	560	171,549.00
15.10.2025 16:45	560	547.7	555	554	306,736.00
15.10.2025 17:15	570	550	550.2	562.6	494,542.00
15.10.2025 17:45	580	545	560.3	560.3	186,086.00
16.10.2025 09:15	560.3	560.3	560.3	560.3	0.00
16.10.2025 09:45	560.3	560.3	-99.99	-99.99	0.00
16.10.2025 10:15	580	560	560.3	560.3	358,631.00
16.10.2025 10:45	550.5	502	550.5	505	1,288,788.00
16.10.2025 11:15	522	491	500	519.9	680,120.00
16.10.2025 11:45	539	510.6	515	538.9	922,335.00
16.10.2025 12:15	540	525.2	531.1	525.2	395,757.00
16.10.2025 12:45	529.5	520	525	520	262,681.00
16.10.2025 13:15	529.9	520	525.8	529.9	144,770.00
16.10.2025 13:45	528.9	521	524.1	521	68,254.00
16.10.2025 14:15	528.7	521	527.8	521	143,046.00
16.10.2025 14:45	526.9	523	526.9	525.9	74,201.00
16.10.2025 15:15	527	521.6	525.9	522.1	75,024.00
16.10.2025 15:45	527.4	522.1	522.1	527.4	232,972.00
16.10.2025 16:15	527.4	515	526.9	521	212,745.00
16.10.2025 16:45	537.7	520.6	523.9	537.7	258,461.00
16.10.2025 17:15	538	530	537.7	532.5	442,087.00
16.10.2025 17:45	545	533	533	533	221,882.00
19.10.2025 09:15	533	533	533	533	0.00
19.10.2025 09:45	533	533	-99.99	-99.99	0.00
19.10.2025 10:15	570	533	-99.99	-99.99	0.00
19.10.2025 10:45	540	495	533	499	701,808.00
19.10.2025 11:15	499.9	493.1	496.2	494.4	295,229.00
19.10.2025 11:45	499	477	499	477	490,227.00
19.10.2025 12:15	484.1	475	480.1	475.3	326,792.00
19.10.2025 12:45	480	476.1	480	477.5	119,236.00
19.10.2025 13:15	480	475	477.6	477.8	249,597.00
19.10.2025 13:45	480	451.1	475.9	464.6	313,017.00
19.10.2025 14:15	474.5	445	459	450	376,645.00
19.10.2025 14:45	450	433.4	450	445.5	218,126.00
19.10.2025 15:15	445.7	436.1	444	436.1	84,521.00
19.10.2025 15:45	457	432.1	433	438.5	118,862.00
19.10.2025 16:15	435	435	435	435	310,872.00
19.10.2025 16:45	435	435	435	435	0.00
19.10.2025 17:15	435	435	435	435	0.00
19.10.2025 17:45	435	435	435	435	0.00
20.10.2025 09:15	435	435	435	435	0.00
20.10.2025 09:45	500	400	-99.99	-99.99	0.00
20.10.2025 10:15	445.1	435	435	435	5,220.00
20.10.2025 10:45	435	410	433.9	426.9	1,501,235.00
20.10.2025 11:15	426.9	365	424	383.9	1,288,787.00
20.10.2025 11:45	380.1	366	377	369	778,956.00
20.10.2025 12:15	369.8	350	368.9	358	753,944.00
20.10.2025 12:45	365	353.8	358	360	610,526.00
20.10.2025 13:15	360.3	335.1	360.3	356	861,224.00
20.10.2025 13:45	363.5	355.6	355.6	357.3	195,984.00
20.10.2025 14:15	371.9	360.9	360.9	366.9	263,629.00
20.10.2025 14:45	369.8	360	364.9	364	322,374.00
20.10.2025 15:15	378	364	364	377.9	611,479.00
20.10.2025 15:45	386	376	379	376	643,417.00
20.10.2025 16:15	386	377.5	378	378	273,606.00
20.10.2025 16:45	386.9	376.1	378	381.9	518,087.00
20.10.2025 17:15	415	384.1	384.1	415	654,706.00
20.10.2025 17:45	420	406.3	406.3	406.3	71,971.00
21.10.2025 09:15	406.3	406.3	406.3	406.3	0.00
21.10.2025 09:45	406.3	406.3	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2024	29.16	26.63	29.16	27.16	218,243.00
27.10.2024	27.10	25.63	27.16	26.10	126,524.00
28.10.2024	27.10	24.90	26.10	25.77	94,301.00
29.10.2024	26.30	25.37	25.77	26.10	79,081.00
30.10.2024	27.96	25.97	26.10	27.03	16,357.00
31.10.2024	27.03	25.17	27.03	25.77	34,812.00
03.11.2024	26.97	24.97	25.77	26.10	30,720.00
04.11.2024	26.57	24.97	26.57	25.03	28,103.00
05.11.2024	27.30	25.37	27.23	26.57	128,745.00
06.11.2024	28.56	22.97	26.97	23.57	703,794.00
07.11.2024	23.90	22.10	23.57	22.57	79,977.00
10.11.2024	24.17	21.44	21.44	23.84	152,192.00
11.11.2024	25.50	23.37	24.24	23.97	85,459.00
12.11.2024	23.97	22.30	23.97	23.24	62,777.00
13.11.2024	23.50	22.64	23.24	22.84	127,244.00
14.11.2024	23.57	21.97	23.57	23.17	22,806.00
17.11.2024	25.63	21.51	23.17	24.90	186,477.00
18.11.2024	25.17	23.64	24.97	24.10	20,119.00
19.11.2024	25.17	21.71	24.10	22.84	62,964.00
20.11.2024	24.37	22.17	22.84	23.04	161,812.00
21.11.2024	23.30	21.97	22.64	22.44	44,482.00
24.11.2024	24.37	21.64	22.44	22.37	141,929.00
25.11.2024	23.30	21.77	21.77	22.57	10,265.00
26.11.2024	22.57	21.31	22.57	21.64	118,728.00
27.11.2024	22.04	21.31	21.64	21.37	29,924.00
28.11.2024	22.37	21.37	21.37	21.84	3,904.00
01.12.2024	23.24	21.17	21.37	21.77	154,343.00
02.12.2024	23.44	21.31	21.37	21.57	71,629.00
03.12.2024	23.10	21.31	21.57	22.17	40,551.00
04.12.2024	22.44	21.31	22.17	21.51	56,493.00
05.12.2024	21.37	21.31	21.31	21.31	28,214.00
08.12.2024	21.37	20.64	21.31	21.24	9,797.00
09.12.2024	22.57	21.31	21.24	21.77	84,358.00
10.12.2024	22.50	20.51	21.17	21.17	74,759.00
11.12.2024	21.17	20.64	21.17	20.84	14,669.00
12.12.2024	21.31	20.57	20.84	20.97	42,407.00
15.12.2024	20.64	20.37	20.97	20.44	110,538.00
16.12.2024	21.57	19.84	19.97	19.97	104,227.00
17.12.2024	21.57	20.37	21.31	20.84	38,631.00
18.12.2024	23.30	21.31	21.31	22.30	450,489.00
19.12.2024	22.57	22.10	22.17	22.30	134,338.00
22.12.2024	22.90	21.97	21.97	22.50	52,293.00
23.12.2024	22.64	21.31	22.50	21.71	76,086.00
24.12.2024	21.97	21.04	21.71	21.44	91,259.00
25.12.2024	22.64	21.17	21.44	21.51	59,837.00
26.12.2024	21.97	20.31	21.51	20.77	239,464.00
29.12.2024	21.97	19.97	20.44	20.31	285,776.00
30.12.2024	21.31	20.11	20.31	20.57	151,326.00
31.12.2024	21.31	19.97	20.17	20.84	230,833.00
01.01.2025	21.97	20.44	21.31	21.17	33,314.00
02.01.2025	22.50	21.71	21.17	22.10	66,825.00
05.01.2025	24.63	22.04	22.10	22.64	369,799.00
06.01.2025	26.50	23.64	22.64	25.70	500,246.00
07.01.2025	28.63	24.17	26.50	28.16	342,610.00
08.01.2025	28.10	25.43	28.10	26.43	266,860.00
09.01.2025	27.83	25.70	25.70	27.23	132,101.00
12.01.2025	31.29	27.56	28.56	30.03	691,804.00
13.01.2025	31.23	27.83	30.03	28.70	220,372.00
14.01.2025	29.30	26.97	29.30	28.96	67,441.00
15.01.2025	28.63	26.63	26.63	27.16	72,891.00
16.01.2025	27.43	24.63	27.16	25.43	316,305.00
19.01.2025	25.37	23.30	25.37	23.57	232,046.00
20.01.2025	23.84	22.64	23.44	23.30	341,814.00
21.01.2025	24.63	23.30	23.30	23.90	64,930.00
22.01.2025	26.50	23.97	23.97	24.37	162,051.00
23.01.2025	27.96	25.30	25.83	26.43	155,657.00
26.01.2025	29.69	26.63	26.63	26.70	1,225,720.00
27.01.2025	28.63	26.77	27.63	27.30	149,184.00
28.01.2025	28.36	26.03	27.30	27.56	37,937.00
29.01.2025	28.70	27.30	27.56	27.90	95,192.00
30.01.2025	27.96	26.10	26.10	27.30	76,240.00
02.02.2025	29.30	26.63	29.30	28.43	67,558.00
03.02.2025	28.96	28.43	28.43	28.63	57,187.00
04.02.2025	29.30	28.63	29.03	28.83	40,448.00
05.02.2025	31.29	28.96	29.96	30.36	664,324.00
06.02.2025	31.29	30.36	31.29	31.03	104,366.00
09.02.2025	31.03	30.63	31.03	30.76	27,262.00
10.02.2025	32.49	29.96	30.96	30.16	264,725.00
11.02.2025	31.89	30.29	30.63	30.69	60,738.00
12.02.2025	32.29	30.63	30.69	31.29	83,584.00
13.02.2025	32.96	31.29	31.69	31.96	48,304.00
16.02.2025	32.96	30.43	31.96	31.16	81,266.00
17.02.2025	31.96	29.96	31.29	30.63	42,549.00
18.02.2025	32.62	28.63	31.56	29.56	159,162.00
19.02.2025	31.49	28.70	29.96	29.69	298,519.00
20.02.2025	31.09	29.03	31.09	29.69	121,944.00
23.02.2025	29.96	27.30	29.96	27.56	89,613.00
24.02.2025	29.30	25.30	29.30	25.70	210,314.00
25.02.2025	25.97	24.30	25.70	25.10	33,928.00
26.02.2025	27.30	24.83	24.83	27.10	112,693.00
27.02.2025	28.70	28.03	28.03	28.56	48,746.00
02.03.2025	38.62	33.29	33.29	34.22	1,681,330.00
03.03.2025	42.94	35.29	37.29	37.75	1,695,277.00
04.03.2025	41.01	32.76	41.01	33.42	1,268,832.00
05.03.2025	37.29	31.49	33.42	36.89	719,272.00
06.03.2025	39.95	36.62	36.89	38.35	691,617.00
09.03.2025	39.75	35.95	38.35	36.95	129,023.00
10.03.2025	37.95	33.29	37.95	35.09	284,933.00
11.03.2025	35.29	32.62	35.09	33.89	137,436.00
12.03.2025	36.29	33.09	33.89	35.29	35,040.00
13.03.2025	37.88	33.96	36.62	35.29	93,714.00
16.03.2025	35.29	33.36	35.29	34.16	111,784.00
17.03.2025	33.29	30.63	32.62	33.09	352,219.00
18.03.2025	33.29	31.76	33.09	33.16	300,579.00
19.03.2025	33.29	33.09	33.29	33.16	63,205.00
20.03.2025	35.22	33.29	33.29	34.49	96,767.00
23.03.2025	34.82	34.02	34.82	34.62	5,013.00
24.03.2025	34.62	34.02	34.62	34.49	4,623.00
25.03.2025	37.29	33.69	34.76	36.02	130,689.00
26.03.2025	37.22	31.63	36.02	32.49	306,137.00
27.03.2025	34.22	28.76	34.22	29.23	451,544.00
30.03.2025	29.96	28.56	29.23	29.16	35,962.00
31.03.2025	29.30	28.63	29.16	29.30	27,830.00
01.04.2025	31.83	27.70	29.30	28.56	34,599.00
02.04.2025	28.56	25.30	27.30	26.23	66,817.00
03.04.2025	29.30	25.37	26.23	26.43	72,601.00
06.04.2025	26.97	24.10	25.30	25.57	28,392.00
07.04.2025	28.10	25.57	25.57	26.77	129,534.00
08.04.2025	30.63	26.90	26.77	29.43	260,036.00
09.04.2025	32.49	29.30	29.63	30.03	225,604.00
10.04.2025	32.89	30.56	30.03	31.63	94,654.00
14.04.2025	32.03	31.69	31.63	31.76	10,621.00
15.04.2025	32.09	31.63	31.76	32.03	52,095.00
16.04.2025	32.23	31.29	32.23	31.89	15,512.00
17.04.2025	36.49	30.63	31.89	34.56	192,392.00
20.04.2025	39.68	35.95	35.95	38.15	168,855.00
21.04.2025	39.42	36.62	38.62	37.35	139,121.00
22.04.2025	36.95	33.96	37.35	36.02	14,399.00
23.04.2025	36.89	35.02	35.02	36.22	33,176.00
24.04.2025	36.89	33.76	36.89	36.42	108,335.00
27.04.2025	36.49	35.95	36.42	36.35	33,631.00
28.04.2025	36.35	35.09	36.35	36.15	76,208.00
29.04.2025	37.95	33.29	36.15	35.75	103,097.00
04.05.2025	35.75	33.96	35.75	34.22	68,862.00
05.05.2025	33.96	33.96	33.96	33.96	13,961.00
06.05.2025	32.96	31.43	32.96	31.83	182,278.00
07.05.2025	34.09	31.89	31.89	32.23	7,299.00
08.05.2025	33.96	31.96	33.89	33.29	65,002.00
11.05.2025	34.62	30.76	33.29	31.49	114,674.00
12.05.2025	31.49	29.96	31.49	30.69	85,800.00
13.05.2025	31.29	28.10	29.63	29.03	174,065.00
14.05.2025	29.03	27.30	29.03	27.56	127,238.00
15.05.2025	37.95	29.36	30.63	36.29	3,247,825.00
18.05.2025	36.22	29.30	36.22	29.76	1,514,730.00
19.05.2025	32.89	30.63	31.43	31.16	477,806.00
20.05.2025	32.49	28.90	32.49	30.16	388,804.00
21.05.2025	31.96	27.96	30.16	28.83	141,876.00
22.05.2025	28.83	27.76	28.83	28.36	31,826.00
25.05.2025	29.50	28.36	28.36	29.10	10,377.00
26.05.2025	29.83	28.36	29.10	28.70	107,874.00
27.05.2025	29.30	27.83	28.70	28.43	36,541.00
28.05.2025	28.43	27.36	28.43	27.76	143,775.00
29.05.2025	29.23	27.30	27.30	27.90	238,914.00
03.06.2025	27.90	26.77	27.90	27.30	48,145.00
04.06.2025	27.96	26.70	27.96	27.23	71,401.00
05.06.2025	28.23	27.36	27.23	27.70	94,243.00
08.06.2025	28.90	27.96	27.70	28.30	13,064.00
09.06.2025	28.63	28.16	28.63	28.30	92,702.00
10.06.2025	28.30	26.03	28.30	26.50	586,326.00
11.06.2025	26.63	23.70	26.10	24.24	1,334,268.00
12.06.2025	24.37	23.70	24.24	24.04	83,110.00
15.06.2025	25.23	23.44	24.04	24.04	170,923.00
16.06.2025	25.90	24.77	25.23	25.30	289,633.00
17.06.2025	26.63	25.30	25.30	25.43	267,598.00
18.06.2025	25.43	25.30	25.43	25.37	29,995.00
19.06.2025	25.97	24.97	25.37	25.57	62,299.00
22.06.2025	26.23	25.57	25.57	26.03	104,996.00
23.06.2025	26.63	25.97	25.97	26.50	16,492.00
24.06.2025	27.96	26.63	26.63	27.83	185,048.00
25.06.2025	27.76	26.70	27.83	27.30	102,645.00
26.06.2025	27.30	26.57	27.30	26.77	51,573.00
29.06.2025	26.50	25.50	25.50	25.97	160,850.00
30.06.2025	25.97	25.97	25.97	25.97	45,001.00
01.07.2025	25.97	23.97	25.97	24.70	342,070.00
02.07.2025	26.03	24.63	24.70	25.70	77,943.00
03.07.2025	26.63	25.90	25.70	26.10	57,000.00
06.07.2025	25.30	24.17	26.10	24.63	87,663.00
07.07.2025	25.30	24.63	24.63	25.17	66,981.00
08.07.2025	25.30	24.83	25.17	25.17	82,966.00
09.07.2025	27.96	25.30	25.30	27.36	497,328.00
10.07.2025	27.36	26.30	27.36	26.63	94,710.00
13.07.2025	26.63	26.03	26.63	26.37	27,230.00
14.07.2025	26.37	25.97	26.37	26.17	27,626.00
15.07.2025	26.17	26.10	26.17	26.10	3,872.00
16.07.2025	26.23	25.70	26.10	25.83	52,792.00
17.07.2025	25.77	24.77	25.83	25.03	85,615.00
20.07.2025	25.90	25.03	25.03	25.43	41,832.00
21.07.2025	26.90	25.70	25.43	26.57	261,546.00
22.07.2025	26.57	25.70	26.57	26.57	107,587.00
23.07.2025	36.62	28.56	28.56	32.82	2,981,184.00
24.07.2025	39.88	33.96	33.96	36.55	1,758,341.00
27.07.2025	38.22	34.62	36.62	35.49	642,047.00
28.07.2025	36.62	33.29	36.62	33.49	204,768.00
29.07.2025	33.29	29.96	33.29	30.89	469,440.00
30.07.2025	33.96	31.56	31.56	32.96	409,848.00
31.07.2025	34.62	33.29	32.96	34.09	181,042.00
04.08.2025	34.62	32.49	34.09	33.69	115,146.00
05.08.2025	32.89	31.16	33.69	31.69	106,889.00
06.08.2025	34.36	31.49	31.69	33.49	357,978.00
07.08.2025	34.36	30.16	33.49	31.83	296,941.00
10.08.2025	33.29	31.83	31.83	32.56	38,926.00
11.08.2025	31.96	30.56	31.96	30.56	303,966.00
12.08.2025	30.69	30.43	30.56	30.63	48,130.00
13.08.2025	43.94	31.29	31.29	43.21	2,471,259.00
14.08.2025	73.90	45.27	47.27	72.51	3,150,310.00
17.08.2025	107.19	72.91	79.16	105.20	3,217,786.00
18.08.2025	132.30	106.53	108.53	119.85	3,113,072.00
19.08.2025	113.52	88.75	113.52	101.80	2,654,308.00
20.08.2025	116.52	93.68	101.80	101.87	2,654,657.00
21.08.2025	110.52	100.80	101.87	103.53	1,137,590.00
24.08.2025	110.39	97.21	109.86	101.67	578,747.00
25.08.2025	104.53	94.68	103.20	100.94	844,610.00
26.08.2025	106.53	96.61	106.53	103.47	701,981.00
27.08.2025	112.92	99.94	103.47	108.66	1,088,998.00
28.08.2025	112.85	103.87	108.53	106.13	677,003.00
31.08.2025	110.12	106.13	106.13	109.59	339,101.00
01.09.2025	111.86	105.26	111.86	107.53	284,570.00
02.09.2025	106.26	99.74	106.26	102.40	353,365.00
03.09.2025	105.86	101.20	102.40	102.47	222,047.00
04.09.2025	103.60	92.88	102.47	94.54	519,913.00
07.09.2025	94.54	85.56	94.54	87.55	396,997.00
08.09.2025	87.55	78.90	87.55	80.96	985,391.00
09.09.2025	92.35	79.90	80.96	90.82	368,873.00
10.09.2025	105.20	95.81	96.54	103.87	865,255.00
11.09.2025	106.80	98.54	105.86	104.66	435,531.00
14.09.2025	101.34	95.21	98.87	100.74	302,594.00
15.09.2025	115.65	98.41	98.41	105.26	813,981.00
16.09.2025	116.52	106.53	107.73	113.52	599,778.00
17.09.2025	123.11	111.86	116.12	121.04	465,813.00
18.09.2025	160.86	121.04	121.04	154.60	1,522,221.00
21.09.2025	205.67	139.82	154.60	190.09	3,329,175.00
25.09.2025	298.28	190.09	190.09	269.65	3,004,098.00
28.09.2025	366.19	279.64	279.64	361.47	2,482,382.00
29.09.2025	442.76	268.99	399.48	279.64	5,486,210.00
30.09.2025	318.85	286.30	296.15	305.41	1,830,928.00
05.10.2025	376.25	329.57	329.57	360.80	1,607,581.00
08.10.2025	392.83	361.07	392.83	380.84	742,405.00
09.10.2025	419.46	384.84	396.15	412.40	1,326,842.00
12.10.2025	545.00	451.00	469.00	515.50	1,204,033.00
15.10.2025	610.00	532.00	555.00	560.30	2,260,506.00
16.10.2025	560.40	493.30	560.30	533.00	1,941,036.00
19.10.2025	540.00	431.80	533.00	435.00	1,363,289.00
20.10.2025	435.00	335.10	435.00	406.30	4,105,494.00
21.10.2025	406.30	406.30	406.30	406.30	0.00

צרו איתנו קשר *5988