גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > קרדן ישראל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.10.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית קרדן ישראל

KARDEN ISRAEL

מניה 1210152 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
01:18	461.7	461.7	461.7	461.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.10.2025 09:15	441.6	441.6	441.6	441.6	0.00
09.10.2025 09:45	441.6	441.6	-99.99	-99.99	0.00
09.10.2025 10:15	453.8	441.6	441.6	453.8	919.00
09.10.2025 10:45	468.2	453.7	453.7	468.2	19,966.00
09.10.2025 11:15	464.8	459.9	460.2	463.3	7,334.00
09.10.2025 11:45	461.5	455	456.9	455	5,838.00
09.10.2025 12:15	453.5	452.9	453.5	452.9	1,404.00
09.10.2025 12:45	452.9	448.3	449	448.3	2,843.00
09.10.2025 13:15	453	452.1	452.1	453	9,564.00
09.10.2025 13:45	463	453	453	460	27,667.00
09.10.2025 14:15	457.3	455	455	455	1,741.00
09.10.2025 14:45	459	455	456.4	456.4	19,972.00
09.10.2025 15:15	456.4	456.4	456.4	456.4	0.00
09.10.2025 15:45	456.4	456.4	456.4	456.4	0.00
09.10.2025 16:15	456.4	456.4	456.4	456.4	0.00
09.10.2025 16:45	456.4	456.4	456.4	456.4	0.00
09.10.2025 17:15	456.4	456.4	456.4	456.4	0.00
09.10.2025 17:45	456.4	456.4	456.4	456.4	0.00
12.10.2025 09:15	456.4	456.4	456.4	456.4	0.00
12.10.2025 09:45	456.4	456.4	-99.99	-99.99	0.00
12.10.2025 10:15	456.4	450	456.4	450	15,304.00
12.10.2025 10:45	450	448.4	448.5	450	7,155.00
12.10.2025 11:15	456.4	455.9	455.9	456	16,959.00
12.10.2025 11:45	456	456	456	456	13,543.00
12.10.2025 12:15	456	456	456	456	6,648.00
12.10.2025 12:45	455.5	450.3	455.5	450.3	1,491.00
12.10.2025 13:15	450.3	448.4	450.3	448.4	6,232.00
12.10.2025 13:45	455.9	450.3	450.3	455.9	133,665.00
12.10.2025 14:15	456	450	455.9	450	113,625.00
12.10.2025 14:45	455	445	453.5	453.5	20,144.00
12.10.2025 15:15	453.5	453.5	453.5	453.5	0.00
12.10.2025 15:45	453.5	453.5	453.5	453.5	0.00
12.10.2025 16:15	453.5	453.5	453.5	453.5	0.00
12.10.2025 16:45	453.5	453.5	453.5	453.5	0.00
12.10.2025 17:15	453.5	453.5	453.5	453.5	0.00
12.10.2025 17:45	453.5	453.5	453.5	453.5	0.00
15.10.2025 09:15	453.5	453.5	453.5	453.5	0.00
15.10.2025 09:45	453.5	453.5	-99.99	-99.99	0.00
15.10.2025 10:15	456	453.5	453.5	456	10,513.00
15.10.2025 10:45	462.7	456	456	462.7	79,927.00
15.10.2025 11:15	460	460	460	460	20,994.00
15.10.2025 11:45	460	459	459.9	459	151,527.00
15.10.2025 12:15	461.9	461.9	461.9	461.9	1,551.00
15.10.2025 12:45	461.4	461.4	461.4	461.4	932.00
15.10.2025 13:15	458	458	458	458	613.00
15.10.2025 13:45	458	458	458	458	13,222.00
15.10.2025 14:15	458	458	458	458	0.00
15.10.2025 14:45	458	456	456	458	7,892.00
15.10.2025 15:15	461	460.9	461	461	9,754.00
15.10.2025 15:45	461.8	461	461	461.8	20,220.00
15.10.2025 16:15	461.9	461.3	461.9	461.9	3,925.00
15.10.2025 16:45	461.9	458.1	461.9	460	104,896.00
15.10.2025 17:15	461	456.7	461	458	3,170.00
15.10.2025 17:45	461.9	458.8	458.8	458.8	20,081.00
16.10.2025 09:15	458.8	458.8	458.8	458.8	0.00
16.10.2025 09:45	458.8	458.8	-99.99	-99.99	0.00
16.10.2025 10:15	458.8	458.8	458.8	458.8	9.00
16.10.2025 10:45	460	460	460	460	39,748.00
16.10.2025 11:15	460	460	460	460	0.00
16.10.2025 11:45	460	460	460	460	78.00
16.10.2025 12:15	460	460	460	460	506.00
16.10.2025 12:45	448.9	448.9	448.9	448.9	870.00
16.10.2025 13:15	460	460	460	460	5,805.00
16.10.2025 13:45	460	460	460	460	0.00
16.10.2025 14:15	460	460	460	460	6,292.00
16.10.2025 14:45	454.3	454.3	454.3	454.3	790.00
16.10.2025 15:15	454.3	454.3	454.3	454.3	2,875.00
16.10.2025 15:45	460	460	460	460	9,650.00
16.10.2025 16:15	465	460	460	465	17,777.00
16.10.2025 16:45	465	465	465	465	0.00
16.10.2025 17:15	465	460	465	460	7,519.00
16.10.2025 17:45	464	460	461.7	461.7	10,688.00
19.10.2025 09:15	461.7	461.7	461.7	461.7	0.00
19.10.2025 09:45	461.7	461.7	-99.99	-99.99	0.00
19.10.2025 10:15	461.7	461.7	-99.99	-99.99	0.00
19.10.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
19.10.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
19.10.2025 11:45	458.1	440	458.1	440	50,231.00
19.10.2025 12:15	458	440.4	440.4	458	1,427.00
19.10.2025 12:45	458	458	458	458	0.00
19.10.2025 13:15	458	458	458	458	0.00
19.10.2025 13:45	447.5	447.5	447.5	447.5	2,148.00
19.10.2025 14:15	447.2	446.1	446.1	447.2	6,667.00
19.10.2025 14:45	447.2	447.2	447.2	447.2	0.00
19.10.2025 15:15	448.3	448.3	448.3	448.3	1,013.00
19.10.2025 15:45	457.5	440	-99.99	-99.99	0.00
19.10.2025 16:15	448	440	445	445	11,570.00
19.10.2025 16:45	445	445	445	445	0.00
19.10.2025 17:15	445	445	445	445	0.00
19.10.2025 17:45	445	445	445	445	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2024	246.00	245.50	245.50	245.60	35,956.00
22.10.2024	245.70	245.70	245.60	245.70	764.00
27.10.2024	248.80	245.70	245.70	248.30	6,785.00
28.10.2024	248.80	248.30	248.30	248.70	1,167.00
29.10.2024	259.40	249.20	249.20	255.40	95,479.00
30.10.2024	260.00	248.80	255.40	260.00	45,484.00
31.10.2024	263.80	260.00	262.70	261.10	44,265.00
03.11.2024	269.60	261.10	261.10	265.10	139,159.00
04.11.2024	272.00	265.10	265.10	271.50	8,695.00
05.11.2024	279.70	271.10	271.50	271.40	40,087.00
06.11.2024	275.80	271.40	271.40	271.90	28,129.00
07.11.2024	276.00	269.30	271.90	272.90	32,616.00
10.11.2024	279.20	272.90	272.90	278.10	7,397.00
11.11.2024	285.00	280.00	280.00	283.30	13,867.00
12.11.2024	287.30	283.30	283.30	284.80	24,952.00
13.11.2024	288.00	285.80	284.80	287.40	13,043.00
14.11.2024	288.90	287.40	287.40	288.70	3,236.00
17.11.2024	292.30	288.70	288.70	292.10	1,834.00
18.11.2024	297.20	289.20	292.10	292.10	26,538.00
19.11.2024	293.10	290.70	292.10	292.00	21,271.00
20.11.2024	295.00	292.00	292.00	292.10	20,126.00
21.11.2024	297.40	292.10	292.10	292.10	24,525.00
24.11.2024	292.20	292.10	292.10	292.10	19,295.00
25.11.2024	297.10	292.10	292.10	292.40	24,696.00
26.11.2024	298.80	292.40	292.40	298.50	2,464.00
27.11.2024	299.60	290.50	298.50	298.60	21,197.00
28.11.2024	298.60	295.30	298.60	295.70	24,615.00
01.12.2024	299.50	294.90	295.70	297.00	11,976.00
02.12.2024	299.30	297.00	297.00	298.40	6,923.00
03.12.2024	302.00	302.00	298.40	302.00	9,819.00
04.12.2024	304.20	301.10	302.00	303.60	4,974.00
05.12.2024	309.80	303.60	303.60	307.60	104,335.00
08.12.2024	313.50	310.00	312.80	312.40	21,162.00
09.12.2024	315.10	312.40	312.40	314.10	13,674.00
10.12.2024	315.10	314.10	314.10	315.10	4,013.00
11.12.2024	315.20	311.90	315.10	312.10	17,656.00
12.12.2024	312.10	312.10	312.10	312.10	2,504.00
15.12.2024	314.50	308.10	312.10	308.60	17,432.00
16.12.2024	314.60	300.30	308.60	308.20	75,789.00
17.12.2024	310.30	306.50	308.20	308.40	8,720.00
18.12.2024	313.20	305.30	308.40	308.50	17,358.00
19.12.2024	310.00	308.50	308.50	309.80	3,748.00
22.12.2024	313.40	309.80	309.80	313.40	1,794.00
23.12.2024	313.40	310.10	313.40	310.10	17,443.00
24.12.2024	310.10	305.50	310.10	305.70	68,937.00
25.12.2024	305.80	302.70	305.70	305.10	22,891.00
26.12.2024	305.60	305.10	305.10	305.40	4,407.00
29.12.2024	305.40	299.00	305.40	299.10	104,929.00
30.12.2024	305.60	299.10	299.10	301.00	4,219.00
31.12.2024	307.30	299.30	301.00	301.80	79,206.00
01.01.2025	304.10	301.80	301.80	303.00	8,665.00
02.01.2025	311.00	303.00	311.00	304.80	11,612.00
05.01.2025	327.00	304.80	304.80	318.60	122,935.00
06.01.2025	329.30	320.00	318.60	326.80	25,260.00
07.01.2025	337.90	326.80	326.80	330.40	3,023.00
08.01.2025	330.40	316.50	330.40	320.10	17,070.00
09.01.2025	320.10	319.90	320.10	320.00	5,225.00
12.01.2025	329.60	318.00	320.00	323.20	88,472.00
13.01.2025	319.60	318.00	318.10	318.10	46,847.00
14.01.2025	334.00	318.10	318.10	330.40	67,845.00
15.01.2025	334.50	321.20	330.40	333.20	33,407.00
16.01.2025	342.40	337.00	339.10	339.50	20,976.00
19.01.2025	345.00	336.10	339.50	342.80	24,489.00
20.01.2025	342.80	338.00	342.80	339.40	13,186.00
21.01.2025	348.60	331.00	331.00	340.20	34,378.00
22.01.2025	342.00	333.00	340.20	337.10	7,797.00
23.01.2025	342.10	333.00	337.10	339.70	13,082.00
26.01.2025	349.70	342.70	342.70	347.80	54,152.00
27.01.2025	343.00	331.00	347.80	341.10	48,531.00
28.01.2025	345.00	338.80	341.10	339.90	49,177.00
29.01.2025	345.00	335.60	335.60	343.20	171,552.00
30.01.2025	356.00	340.00	343.20	345.90	59,081.00
02.02.2025	349.90	338.10	338.10	346.30	59,212.00
03.02.2025	344.00	332.00	332.00	340.80	30,400.00
04.02.2025	350.00	340.80	340.80	346.90	9,310.00
05.02.2025	355.00	342.50	342.50	352.80	40,928.00
06.02.2025	356.40	344.00	352.80	344.00	77,745.00
09.02.2025	349.70	342.00	342.00	343.00	3,172.00
10.02.2025	349.30	343.00	343.00	348.70	3,503.00
11.02.2025	352.80	335.00	348.70	350.80	14,243.00
12.02.2025	352.80	330.70	350.80	342.20	8,898.00
13.02.2025	342.60	332.00	342.20	337.00	8,234.00
16.02.2025	349.00	336.00	336.00	342.90	26,827.00
17.02.2025	348.00	344.00	345.00	345.30	239,817.00
18.02.2025	353.00	340.00	340.00	352.00	58,424.00
19.02.2025	353.10	344.80	352.00	349.00	5,775.00
20.02.2025	354.50	347.00	349.00	349.50	39,593.00
23.02.2025	350.00	341.00	341.00	347.40	14,718.00
24.02.2025	347.80	325.00	341.00	337.50	74,507.00
25.02.2025	343.60	334.80	337.70	337.60	11,639.00
26.02.2025	342.50	337.60	340.10	340.50	31,355.00
27.02.2025	340.50	339.00	340.50	340.00	13,288.00
02.03.2025	340.90	335.00	335.00	337.40	7,242.00
03.03.2025	340.00	337.40	337.40	339.50	42,606.00
04.03.2025	350.30	331.70	339.50	336.30	7,022.00
05.03.2025	339.40	333.10	336.30	338.40	6,778.00
06.03.2025	338.40	333.00	338.40	335.30	25,389.00
09.03.2025	348.10	333.10	335.30	340.80	10,584.00
10.03.2025	340.80	336.70	340.80	338.20	5,159.00
11.03.2025	338.20	328.00	338.20	331.40	25,636.00
12.03.2025	333.80	330.00	331.40	330.40	28,596.00
13.03.2025	335.00	320.10	320.10	330.80	53,792.00
16.03.2025	338.00	330.00	330.80	330.10	19,186.00
17.03.2025	330.90	318.40	328.00	328.20	23,888.00
18.03.2025	328.20	318.00	328.20	325.00	29,639.00
19.03.2025	328.10	325.00	325.00	325.50	26,497.00
20.03.2025	325.50	323.00	325.50	323.80	47,784.00
23.03.2025	323.80	311.00	323.80	313.10	7,893.00
24.03.2025	327.60	307.30	313.10	312.00	17,588.00
25.03.2025	313.00	308.10	312.00	310.60	26,497.00
26.03.2025	325.10	310.60	310.60	319.90	2,274.00
27.03.2025	317.00	317.00	319.90	317.00	1,336.00
30.03.2025	317.00	314.80	317.00	316.80	1,284.00
31.03.2025	314.20	307.00	311.00	308.20	29,454.00
01.04.2025	320.60	308.10	308.20	311.70	10,569.00
02.04.2025	312.00	305.30	311.70	311.60	7,467.00
03.04.2025	324.40	311.60	311.60	321.50	9,997.00
06.04.2025	321.50	300.00	321.50	304.00	57,863.00
07.04.2025	315.00	290.00	304.00	313.20	93,438.00
08.04.2025	327.00	313.00	313.20	317.30	66,369.00
09.04.2025	324.80	309.50	317.30	315.60	18,945.00
10.04.2025	331.80	311.10	311.10	324.50	13,659.00
14.04.2025	338.00	327.00	324.50	332.40	23,166.00
15.04.2025	332.40	326.00	332.40	329.50	52,119.00
16.04.2025	329.50	323.00	329.50	325.60	33,935.00
17.04.2025	327.00	325.00	325.60	325.40	33,243.00
20.04.2025	332.80	320.30	325.40	326.70	13,743.00
21.04.2025	331.90	320.00	326.00	321.70	84,929.00
22.04.2025	332.50	321.00	321.70	326.10	35,632.00
23.04.2025	334.30	326.20	326.10	331.20	8,863.00
24.04.2025	331.20	323.70	331.20	330.60	17,802.00
27.04.2025	337.90	328.00	328.00	335.40	34,825.00
28.04.2025	334.90	331.00	332.10	331.50	18,342.00
29.04.2025	331.50	325.00	331.00	327.90	37,846.00
04.05.2025	329.00	327.00	327.90	327.90	100,921.00
05.05.2025	330.50	325.10	325.50	327.60	30,744.00
06.05.2025	332.20	327.00	327.60	328.40	190,885.00
07.05.2025	333.00	327.10	327.10	332.00	114,347.00
08.05.2025	374.80	332.00	332.00	367.70	677,109.00
11.05.2025	388.00	368.00	370.00	379.00	317,354.00
12.05.2025	393.00	374.30	379.00	390.50	225,417.00
13.05.2025	399.00	388.00	390.00	395.50	150,788.00
14.05.2025	414.90	395.50	399.50	413.70	343,058.00
15.05.2025	421.60	410.10	413.80	420.60	206,248.00
18.05.2025	445.50	422.40	425.00	444.50	235,943.00
19.05.2025	446.30	429.10	429.10	437.90	59,171.00
20.05.2025	448.90	440.00	445.60	445.00	80,136.00
21.05.2025	439.90	432.80	439.00	434.90	27,589.00
22.05.2025	431.90	401.00	431.90	401.00	217,877.00
25.05.2025	416.00	408.00	416.00	408.80	33,879.00
26.05.2025	424.00	417.90	418.50	422.50	46,006.00
27.05.2025	424.10	413.00	424.10	417.10	35,069.00
28.05.2025	422.90	409.40	422.90	412.60	32,645.00
29.05.2025	412.60	400.00	412.60	403.80	54,008.00
03.06.2025	413.70	403.80	403.80	410.60	22,567.00
04.06.2025	412.50	407.00	410.60	409.50	39,184.00
05.06.2025	409.50	393.00	409.50	395.70	68,008.00
08.06.2025	401.20	383.00	395.70	388.90	35,721.00
09.06.2025	408.00	387.20	387.20	388.90	26,937.00
10.06.2025	388.90	364.90	388.90	369.90	74,861.00
11.06.2025	378.10	371.30	369.90	375.30	17,888.00
12.06.2025	375.00	350.00	375.00	359.60	90,954.00
15.06.2025	367.70	350.30	359.60	365.90	44,913.00
16.06.2025	391.50	365.90	365.90	389.00	112,645.00
17.06.2025	394.90	385.00	389.00	393.60	216,329.00
18.06.2025	400.00	392.50	393.60	399.30	99,506.00
19.06.2025	406.20	399.60	399.30	405.30	41,091.00
22.06.2025	429.00	407.60	410.00	422.80	83,691.00
23.06.2025	424.70	416.80	422.80	422.10	50,521.00
24.06.2025	429.00	414.00	427.00	418.50	64,641.00
25.06.2025	423.70	415.00	418.50	423.10	57,675.00
26.06.2025	424.00	412.50	424.00	419.00	31,587.00
29.06.2025	419.70	414.00	419.00	419.10	64,751.00
30.06.2025	435.50	410.40	430.60	428.80	497,749.00
01.07.2025	444.00	427.90	428.80	438.10	370,866.00
02.07.2025	444.80	437.90	438.10	439.80	44,874.00
03.07.2025	448.00	430.00	439.00	444.20	134,554.00
06.07.2025	445.30	442.00	444.00	443.50	52,542.00
07.07.2025	451.00	434.70	443.50	449.60	121,755.00
08.07.2025	449.90	438.20	444.10	441.60	31,134.00
09.07.2025	446.90	437.20	441.60	441.30	43,506.00
10.07.2025	448.00	439.80	440.00	442.20	48,521.00
13.07.2025	449.00	425.00	442.20	440.30	21,685.00
14.07.2025	440.30	410.00	440.30	414.40	81,127.00
15.07.2025	417.50	408.90	414.40	415.80	38,588.00
16.07.2025	411.90	407.60	411.30	410.50	36,427.00
17.07.2025	412.90	405.10	410.50	411.80	35,735.00
20.07.2025	412.20	403.90	411.80	404.90	27,968.00
21.07.2025	412.20	399.50	404.90	403.90	43,476.00
22.07.2025	403.90	376.40	403.90	393.90	90,592.00
23.07.2025	404.00	392.00	397.80	393.80	274,018.00
24.07.2025	398.40	377.30	398.40	379.50	107,588.00
27.07.2025	379.60	370.80	379.50	372.30	93,661.00
28.07.2025	375.00	363.20	374.00	367.80	173,004.00
29.07.2025	369.60	363.00	369.60	367.90	119,622.00
30.07.2025	372.60	355.00	367.90	357.60	76,825.00
31.07.2025	368.10	349.50	357.60	361.20	153,058.00
04.08.2025	384.00	355.10	361.20	363.90	93,654.00
05.08.2025	364.00	347.00	363.90	349.10	123,444.00
06.08.2025	358.70	345.30	349.10	351.40	52,196.00
07.08.2025	358.40	348.00	358.40	348.90	75,469.00
10.08.2025	357.90	347.90	347.90	355.80	9,322.00
11.08.2025	359.90	351.00	355.80	353.20	38,580.00
12.08.2025	353.20	342.20	353.20	346.20	62,381.00
13.08.2025	347.10	339.00	346.20	344.50	156,310.00
14.08.2025	361.90	344.50	344.50	357.90	40,485.00
17.08.2025	360.20	356.40	357.90	359.20	19,867.00
18.08.2025	368.00	350.00	359.20	350.20	121,246.00
19.08.2025	359.80	349.80	350.20	352.40	34,362.00
20.08.2025	358.50	347.80	352.40	350.80	78,426.00
21.08.2025	359.70	350.70	350.80	351.30	7,482.00
24.08.2025	368.70	353.10	351.30	362.10	37,495.00
25.08.2025	362.50	351.00	351.00	352.00	65,579.00
26.08.2025	360.20	350.60	352.00	356.50	56,325.00
27.08.2025	362.70	350.60	356.50	352.70	38,906.00
28.08.2025	416.70	399.80	405.00	407.40	386,275.00
31.08.2025	430.00	407.30	407.40	420.80	54,223.00
01.09.2025	428.80	413.40	420.80	420.00	19,521.00
02.09.2025	425.00	416.00	420.00	419.90	203,476.00
03.09.2025	448.00	415.40	419.90	422.50	39,890.00
04.09.2025	428.70	415.30	417.30	419.50	15,476.00
07.09.2025	433.00	419.50	419.50	430.40	4,370.00
08.09.2025	439.80	411.90	430.40	427.00	28,909.00
09.09.2025	427.00	404.10	427.00	425.80	29,912.00
10.09.2025	425.80	418.90	425.80	420.00	19,440.00
11.09.2025	423.60	412.20	420.00	423.30	16,793.00
14.09.2025	423.60	417.00	423.30	422.10	4,893.00
15.09.2025	428.40	407.00	423.00	421.90	6,933.00
16.09.2025	421.90	401.90	421.90	417.30	29,624.00
17.09.2025	417.30	400.30	417.30	412.00	16,109.00
18.09.2025	417.80	406.20	412.00	410.70	3,703.00
21.09.2025	410.70	394.00	410.70	403.60	1,976.00
25.09.2025	413.00	403.60	403.60	410.10	36,738.00
28.09.2025	424.00	409.90	410.10	419.20	22,027.00
29.09.2025	441.80	414.10	419.20	429.20	36,539.00
30.09.2025	450.00	425.90	429.20	436.00	83,824.00
05.10.2025	450.00	436.00	436.00	441.10	24,534.00
08.10.2025	443.20	439.90	441.10	441.60	5,538.00
09.10.2025	468.20	441.60	441.60	456.40	42,295.00
12.10.2025	456.40	447.30	456.40	453.50	108,080.00
15.10.2025	462.70	453.50	453.50	458.80	165,431.00
16.10.2025	465.00	448.90	458.80	461.70	32,939.00
19.10.2025	461.70	439.60	461.70	445.00	19,681.00

צרו איתנו קשר *5988