גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 15.01.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אברא

ABRA

מניה 1101666 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
06:05	509.2	509.2	509.2	509.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 09:15	473.5	473.5	473.5	473.5	0.00
09.01.2026 09:45	473.5	473.5	-99.99	-99.99	0.00
09.01.2026 10:15	473.5	473.5	473.5	473.5	4.00
09.01.2026 10:45	473	472.9	473	472.9	17,471.00
09.01.2026 11:15	473	473	473	473	2,492.00
09.01.2026 11:45	473.4	473	473	473.4	1,372.00
09.01.2026 12:15	473.4	470	470	473.4	10,583.00
09.01.2026 12:45	473.5	473.4	473.5	473.4	1,903.00
09.01.2026 13:15	473.8	473.8	473.8	473.8	2,084.00
09.01.2026 13:45	474	472.7	472.7	472.7	3,020.00
09.01.2026 14:15	472.7	472.7	472.7	472.7	0.00
09.01.2026 14:45	472.7	472.7	472.7	472.7	0.00
09.01.2026 15:15	472.7	472.7	472.7	472.7	0.00
09.01.2026 15:45	472.7	472.7	472.7	472.7	0.00
09.01.2026 16:15	472.7	472.7	472.7	472.7	0.00
09.01.2026 16:45	472.7	472.7	472.7	472.7	0.00
09.01.2026 17:15	472.7	472.7	472.7	472.7	0.00
09.01.2026 17:45	472.7	472.7	472.7	472.7	0.00
12.01.2026 09:15	472.7	472.7	472.7	472.7	0.00
12.01.2026 09:45	472.7	472.7	-99.99	-99.99	0.00
12.01.2026 10:15	472.7	472.7	472.7	472.7	4.00
12.01.2026 10:45	472.7	472.7	472.7	472.7	0.00
12.01.2026 11:15	472.7	472.7	472.7	472.7	0.00
12.01.2026 11:45	472.7	472.7	472.7	472.7	0.00
12.01.2026 12:15	472.7	472.7	472.7	472.7	0.00
12.01.2026 12:45	472.7	472.7	472.7	472.7	0.00
12.01.2026 13:15	472.7	472.7	472.7	472.7	0.00
12.01.2026 13:45	472.7	472.7	472.7	472.7	0.00
12.01.2026 14:15	472.7	472.7	472.7	472.7	0.00
12.01.2026 14:45	468.5	468.5	468.5	468.5	1,382.00
12.01.2026 15:15	470.9	468.8	470.9	468.8	1,711.00
12.01.2026 15:45	470.5	469	469	470.4	6,065.00
12.01.2026 16:15	472	469.6	469.6	472	2,023.00
12.01.2026 16:45	472	472	472	472	0.00
12.01.2026 17:15	472	471.9	471.9	471.9	519.00
12.01.2026 17:45	472	470.5	472	470.5	2,758.00
13.01.2026 09:15	470.5	470.5	470.5	470.5	0.00
13.01.2026 09:45	470.5	470.5	-99.99	-99.99	0.00
13.01.2026 10:15	470.5	470.5	-99.99	-99.99	0.00
13.01.2026 10:45	463	463	463	463	5,407.00
13.01.2026 11:15	468.2	468.2	468.2	468.2	9,509.00
13.01.2026 11:45	474	474	474	474	22,083.00
13.01.2026 12:15	474	474	474	474	0.00
13.01.2026 12:45	470	470	470	470	3,586.00
13.01.2026 13:15	470	464	470	465.7	36,948.00
13.01.2026 13:45	466	465.7	465.7	466	4,029.00
13.01.2026 14:15	470.2	470.2	470.2	470.2	7,297.00
13.01.2026 14:45	470.9	470.5	470.5	470.9	13,607.00
13.01.2026 15:15	470.9	470.9	470.9	470.9	0.00
13.01.2026 15:45	471.1	471.1	471.1	471.1	1,582.00
13.01.2026 16:15	471	470.5	471	470.5	35,538.00
13.01.2026 16:45	470	470	470	470	3,102.00
13.01.2026 17:15	474	470	470	470	2,171.00
13.01.2026 17:45	474	470.6	473.9	470.6	4,134.00
14.01.2026 09:15	470.6	470.6	470.6	470.6	0.00
14.01.2026 09:45	470.6	470.6	-99.99	-99.99	0.00
14.01.2026 10:15	470.6	470.6	-99.99	-99.99	0.00
14.01.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
14.01.2026 11:15	490	474	474	490	75,781.00
14.01.2026 11:45	525.6	509.8	509.8	525.6	90,951.00
14.01.2026 12:15	522.4	522.4	522.4	522.4	679.00
14.01.2026 12:45	522.5	518.5	522.3	518.5	32,349.00
14.01.2026 13:15	514	511	513.1	511	16,120.00
14.01.2026 13:45	516.6	516.6	516.6	516.6	619.00
14.01.2026 14:15	512	512	512	512	4,966.00
14.01.2026 14:45	511.2	511.2	511.2	511.2	2,474.00
14.01.2026 15:15	511.2	511.2	511.2	511.2	1,487.00
14.01.2026 15:45	510.5	510	510.5	510.1	11,675.00
14.01.2026 16:15	507.9	503.2	507.9	503.2	4,322.00
14.01.2026 16:45	512	503.3	503.3	512	19,307.00
14.01.2026 17:15	512	510.7	512	512	1,658.00
14.01.2026 17:45	512	509.2	509.2	509.2	12,872.00
15.01.2026 09:15	509.2	509.2	509.2	509.2	0.00
15.01.2026 09:45	509.2	509.2	-99.99	-99.99	0.00
15.01.2026 10:15	517	509.1	509.2	517	58,375.00
15.01.2026 10:45	517	517	517	517	0.00
15.01.2026 11:15	516	514.1	516	514.1	10,874.00
15.01.2026 11:45	516	514.1	515	514.1	18,597.00
15.01.2026 12:15	514.1	514.1	514.1	514.1	0.00
15.01.2026 12:45	516	516	516	516	20,640.00
15.01.2026 13:15	516	516	516	516	5,732.00
15.01.2026 13:45	516	516	516	516	0.00
15.01.2026 14:15	516	516	516	516	0.00
15.01.2026 14:45	517	516	516	517	45,642.00
15.01.2026 15:15	517	517	517	517	1,850.00
15.01.2026 15:45	515	515	515	515	25.00
15.01.2026 16:15	522.5	522	522	522.5	55,084.00
15.01.2026 16:45	522.5	520	522.5	521.5	37,780.00
15.01.2026 17:15	521.7	521.5	-99.99	-99.99	0.00
15.01.2026 17:45	524.7	517	521.1	521.1	3,903.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.01.2025	340.00	333.90	333.90	335.50	14,394.00
20.01.2025	341.90	335.00	335.50	340.00	4,010.00
21.01.2025	343.00	335.00	340.00	342.00	26,025.00
22.01.2025	345.00	335.00	342.00	339.90	23,540.00
23.01.2025	339.90	321.00	339.90	326.20	1,080.00
26.01.2025	337.00	315.00	326.20	323.80	9,176.00
27.01.2025	320.00	306.20	323.80	317.80	12,114.00
28.01.2025	336.90	315.00	317.80	318.40	30,760.00
29.01.2025	333.90	318.40	318.40	320.80	10,569.00
30.01.2025	329.00	320.00	320.80	328.40	43,297.00
02.02.2025	330.00	325.10	328.40	328.40	1,684.00
03.02.2025	328.40	320.00	328.40	321.40	4,379.00
04.02.2025	346.00	320.00	321.40	333.00	16,875.00
05.02.2025	344.00	339.00	333.00	339.40	14,265.00
06.02.2025	344.80	330.00	339.40	330.30	34,464.00
09.02.2025	342.40	326.00	330.00	328.80	15,587.00
10.02.2025	340.70	328.80	328.80	330.00	92,478.00
11.02.2025	347.30	330.00	330.00	334.40	17,628.00
12.02.2025	345.00	330.20	334.40	339.20	2,430.00
13.02.2025	343.90	330.00	339.20	339.50	58,336.00
16.02.2025	344.00	339.50	339.50	341.70	3,725.00
17.02.2025	341.70	329.10	341.70	336.00	967.00
18.02.2025	343.90	336.00	336.00	340.70	12,362.00
19.02.2025	343.70	320.40	340.70	337.30	22,958.00
20.02.2025	343.60	331.50	337.30	336.00	10,158.00
23.02.2025	338.30	329.80	336.00	331.80	6,343.00
24.02.2025	338.60	324.60	331.80	330.00	88,351.00
25.02.2025	336.80	330.00	330.00	330.30	3,475.00
26.02.2025	330.30	322.70	330.30	327.00	75,388.00
27.02.2025	328.60	324.00	327.00	324.40	2,001.00
02.03.2025	350.00	317.00	324.40	336.30	11,008.00
03.03.2025	341.70	330.00	336.30	330.50	6,952.00
04.03.2025	316.00	316.00	330.50	318.10	532.00
05.03.2025	330.00	312.30	318.10	318.60	2,443.00
06.03.2025	331.10	302.00	318.60	308.70	22,346.00
09.03.2025	349.00	318.20	308.70	331.00	795.00
10.03.2025	346.00	309.90	346.00	315.60	6,023.00
11.03.2025	315.60	310.00	315.60	313.50	17,929.00
12.03.2025	333.90	313.50	313.50	333.10	1,027.00
13.03.2025	348.50	333.10	333.10	334.20	8,121.00
16.03.2025	334.20	334.20	334.20	334.20	2,602.00
17.03.2025	340.50	322.70	334.20	340.40	18,128.00
18.03.2025	340.40	313.30	340.40	326.90	1,282.00
19.03.2025	326.90	326.90	326.90	326.90	161.00
20.03.2025	333.50	313.30	326.90	317.60	2,725.00
23.03.2025	333.20	299.00	317.60	310.40	918.00
24.03.2025	327.40	310.40	310.40	326.10	2,918.00
25.03.2025	327.50	320.00	326.10	320.00	24,300.00
26.03.2025	320.00	320.00	320.00	320.00	13.00
27.03.2025	320.00	300.00	320.00	307.30	33,159.00
30.03.2025	300.10	290.00	307.30	292.10	22,290.00
31.03.2025	300.00	292.80	292.10	294.10	5,684.00
01.04.2025	302.30	300.00	294.10	300.10	4,187.00
02.04.2025	299.00	293.20	293.20	297.20	1,686.00
03.04.2025	297.20	294.30	297.20	294.80	6,205.00
06.04.2025	294.80	274.10	294.80	280.00	1,174.00
07.04.2025	280.00	267.00	280.00	280.00	113,904.00
08.04.2025	290.20	281.10	280.00	290.00	11,803.00
09.04.2025	290.00	290.00	290.00	290.00	127.00
10.04.2025	300.40	288.40	290.00	295.70	6,369.00
14.04.2025	281.10	280.60	295.70	281.00	1,273.00
15.04.2025	291.90	276.00	281.00	276.90	6,948.00
16.04.2025	275.90	270.00	276.90	272.10	7,217.00
17.04.2025	300.00	272.10	272.10	289.70	13,276.00
20.04.2025	304.90	291.60	289.70	294.10	5,778.00
21.04.2025	305.60	294.00	294.10	294.40	5,368.00
22.04.2025	294.40	291.30	294.40	291.70	1,857.00
23.04.2025	299.80	289.30	291.70	295.00	12,429.00
24.04.2025	307.20	294.90	295.00	299.00	32,059.00
27.04.2025	308.00	299.00	299.00	307.00	156,970.00
28.04.2025	307.00	306.00	307.00	306.60	1,497.00
29.04.2025	321.90	306.60	306.60	312.00	2,736.00
04.05.2025	329.90	315.70	312.00	322.50	2,316.00
05.05.2025	328.80	315.00	322.50	318.80	1,727.00
06.05.2025	321.10	312.00	318.80	315.60	9,270.00
07.05.2025	315.60	312.00	315.60	313.50	6,828.00
08.05.2025	315.50	294.00	313.50	311.60	23,803.00
11.05.2025	314.30	312.00	311.60	312.00	12,491.00
12.05.2025	322.90	312.00	312.00	313.40	18,044.00
13.05.2025	329.90	322.00	313.40	328.20	624.00
14.05.2025	331.00	317.00	328.20	317.10	332,864.00
15.05.2025	340.00	328.80	317.10	335.20	38,715.00
18.05.2025	342.00	335.20	335.20	336.90	49,226.00
19.05.2025	337.00	330.00	336.90	336.90	13,660.00
20.05.2025	339.90	331.00	336.90	335.00	666.00
21.05.2025	341.90	325.00	335.00	326.00	30,684.00
22.05.2025	341.90	313.50	313.50	330.00	58,697.00
25.05.2025	342.30	330.00	330.00	337.70	2,098.00
26.05.2025	340.00	337.70	337.70	340.00	25,310.00
27.05.2025	340.00	334.90	340.00	337.90	1,018.00
28.05.2025	337.90	326.00	337.90	329.10	16,464.00
29.05.2025	336.90	329.20	329.20	333.90	1,355.00
03.06.2025	334.80	334.80	333.90	334.80	569.00
04.06.2025	340.00	325.00	334.80	325.00	17,560.00
05.06.2025	331.60	325.00	325.00	327.00	2,947.00
08.06.2025	322.40	316.00	327.00	317.10	13,062.00
09.06.2025	317.40	313.00	317.10	317.10	18,873.00
10.06.2025	314.60	313.00	317.10	314.30	14,332.00
11.06.2025	314.30	304.00	314.30	310.40	14,404.00
12.06.2025	311.00	305.90	310.40	307.00	5,483.00
15.06.2025	313.50	311.30	307.00	312.30	5,098.00
16.06.2025	330.00	312.30	312.30	321.70	3,839.00
17.06.2025	330.00	315.00	321.70	323.30	15,314.00
18.06.2025	340.00	308.00	323.30	333.70	23,901.00
19.06.2025	347.90	328.00	342.00	332.20	106,881.00
22.06.2025	343.00	330.00	335.00	334.20	80,061.00
23.06.2025	334.90	317.00	334.20	319.20	56,175.00
24.06.2025	330.00	322.00	319.20	325.00	150,614.00
25.06.2025	332.60	325.00	325.00	325.50	9,551.00
26.06.2025	337.00	325.50	337.00	332.60	13,326.00
29.06.2025	335.20	326.00	332.60	330.90	16,604.00
30.06.2025	338.90	333.10	330.90	336.80	16,742.00
01.07.2025	346.20	329.50	336.80	345.00	37,346.00
02.07.2025	355.90	345.00	345.00	349.20	65,573.00
03.07.2025	362.80	352.00	352.00	357.30	81,166.00
06.07.2025	363.00	345.20	357.30	356.80	34,093.00
07.07.2025	365.00	364.30	365.00	364.70	11,902.00
08.07.2025	369.50	361.00	364.70	364.80	1,234.00
09.07.2025	364.80	362.70	364.80	362.90	14,554.00
10.07.2025	410.00	370.00	370.00	403.50	790,877.00
13.07.2025	401.30	393.10	400.00	398.00	64,931.00
14.07.2025	409.00	398.00	398.00	402.30	521,471.00
15.07.2025	430.00	402.30	402.30	420.10	406,518.00
16.07.2025	450.00	420.00	450.00	430.20	145,063.00
17.07.2025	454.20	430.20	430.20	445.30	40,049.00
20.07.2025	481.00	455.00	457.70	464.20	79,049.00
21.07.2025	465.60	451.00	465.60	455.50	157,147.00
22.07.2025	479.90	450.00	463.00	457.00	920,932.00
23.07.2025	470.00	455.10	457.00	463.30	83,606.00
24.07.2025	472.50	460.00	463.30	461.00	211,696.00
27.07.2025	476.00	453.10	461.00	468.50	32,133.00
28.07.2025	468.60	454.10	468.50	460.00	275,017.00
29.07.2025	460.00	446.50	460.00	454.00	276,495.00
30.07.2025	451.10	426.00	441.70	440.00	92,312.00
31.07.2025	442.40	428.10	440.00	438.80	201,765.00
04.08.2025	437.00	427.70	438.80	432.00	71,875.00
05.08.2025	431.90	417.90	432.00	424.10	135,316.00
06.08.2025	437.90	422.00	422.00	435.90	49,025.00
07.08.2025	438.50	430.00	438.00	430.80	143,244.00
10.08.2025	430.80	427.30	430.80	430.00	116,152.00
11.08.2025	440.00	424.40	430.00	434.90	11,728.00
12.08.2025	437.30	424.90	437.30	430.70	116,219.00
13.08.2025	440.00	420.00	430.70	431.70	80,661.00
14.08.2025	433.20	423.00	431.70	431.50	132,879.00
17.08.2025	430.00	427.60	430.00	429.20	8,749.00
18.08.2025	430.00	428.10	429.20	430.00	160,902.00
19.08.2025	439.90	420.80	430.00	429.90	130,560.00
20.08.2025	430.00	427.00	429.90	429.80	46,212.00
21.08.2025	435.40	429.80	429.80	432.00	60,286.00
24.08.2025	434.10	429.00	432.00	434.00	125,972.00
25.08.2025	440.00	428.30	440.00	430.50	81,906.00
26.08.2025	434.00	429.90	430.50	432.10	204,596.00
27.08.2025	435.00	432.00	432.10	434.70	86,745.00
28.08.2025	436.70	434.70	434.70	436.20	117,860.00
31.08.2025	436.40	436.20	436.20	436.30	78,196.00
01.09.2025	436.30	420.00	436.30	433.70	318,938.00
02.09.2025	433.80	425.30	433.70	429.50	169,069.00
03.09.2025	431.30	424.40	429.50	429.00	217,398.00
04.09.2025	430.20	428.70	429.00	429.90	113,090.00
07.09.2025	430.10	429.40	429.90	430.00	66,189.00
08.09.2025	430.00	412.80	430.00	424.90	151,400.00
09.09.2025	428.90	424.90	424.90	427.20	2,343.00
10.09.2025	436.60	427.20	427.20	434.90	34,344.00
11.09.2025	434.90	425.00	434.90	426.60	115,618.00
14.09.2025	426.60	420.40	426.60	426.40	64,570.00
15.09.2025	428.00	415.60	426.40	419.70	40,172.00
16.09.2025	419.70	410.10	419.70	414.80	38,389.00
17.09.2025	411.70	380.00	414.80	395.50	15,510.00
18.09.2025	395.50	388.10	395.50	391.50	18,137.00
21.09.2025	391.50	380.00	391.50	386.10	3,752.00
25.09.2025	404.70	375.70	386.10	387.70	28,079.00
28.09.2025	393.10	387.70	387.70	392.60	1,111.00
29.09.2025	392.90	388.40	392.60	390.50	12,763.00
30.09.2025	424.70	392.50	390.50	405.30	9,691.00
05.10.2025	412.00	396.70	405.30	403.10	27,551.00
08.10.2025	403.10	397.90	403.10	398.60	5,734.00
09.10.2025	399.40	383.80	398.70	389.10	16,134.00
12.10.2025	389.10	380.00	389.10	380.20	24,503.00
15.10.2025	391.20	377.00	380.20	385.00	46,947.00
16.10.2025	413.90	385.00	385.00	409.50	45,615.00
19.10.2025	415.30	409.50	409.50	414.20	28,888.00
20.10.2025	418.00	414.20	414.20	418.00	245,548.00
21.10.2025	424.10	417.90	418.00	419.90	108,009.00
22.10.2025	423.30	419.50	419.90	420.10	3,374.00
23.10.2025	424.00	418.80	420.10	419.90	8,425.00
26.10.2025	432.50	419.90	419.90	424.60	14,170.00
27.10.2025	437.40	424.00	424.00	432.90	175,879.00
28.10.2025	437.20	432.70	432.90	433.00	63,438.00
29.10.2025	438.00	433.80	433.00	436.50	81,713.00
30.10.2025	440.00	439.90	436.50	439.90	4,366.00
02.11.2025	446.50	439.90	439.90	445.60	50,988.00
03.11.2025	449.60	445.50	445.60	446.20	106,125.00
04.11.2025	450.00	444.80	450.00	450.00	52,212.00
05.11.2025	460.00	450.00	450.00	455.10	3,916.00
06.11.2025	457.00	449.90	455.00	453.00	77,811.00
09.11.2025	440.50	432.90	453.00	437.90	10,921.00
10.11.2025	437.90	429.90	437.90	433.00	137,165.00
11.11.2025	433.00	426.90	433.00	430.40	14,739.00
12.11.2025	443.30	421.90	430.40	426.00	44,945.00
13.11.2025	442.20	420.00	426.00	426.00	33,878.00
16.11.2025	445.00	426.00	426.00	441.00	23,665.00
17.11.2025	441.00	430.00	441.00	438.70	43,313.00
18.11.2025	438.70	430.00	430.00	435.10	6,606.00
19.11.2025	436.00	410.00	410.00	429.20	11,377.00
20.11.2025	432.60	419.00	429.20	427.90	4,680.00
23.11.2025	432.60	420.00	427.90	428.40	29,664.00
24.11.2025	437.00	428.50	428.40	430.70	7,600.00
25.11.2025	439.30	420.00	430.70	426.00	8,497.00
26.11.2025	433.70	409.90	426.00	421.10	12,453.00
27.11.2025	441.70	421.10	421.10	431.00	7,938.00
30.11.2025	438.00	431.00	432.00	431.40	34,617.00
01.12.2025	440.00	427.50	431.40	431.40	164,250.00
02.12.2025	440.00	431.40	431.40	439.50	55,482.00
03.12.2025	443.60	439.00	439.50	440.30	1,990.00
04.12.2025	443.30	435.00	440.30	437.00	10,405.00
07.12.2025	449.00	437.00	437.00	445.40	31,983.00
08.12.2025	445.80	432.10	445.40	438.20	40,894.00
09.12.2025	440.00	433.90	438.20	437.20	6,218.00
10.12.2025	437.20	429.80	437.20	430.70	27,042.00
11.12.2025	432.80	427.00	429.10	429.40	21,535.00
14.12.2025	439.50	429.40	429.40	436.70	7,128.00
15.12.2025	440.00	431.50	436.70	431.70	55,700.00
16.12.2025	441.10	431.70	431.70	434.80	4,931.00
17.12.2025	441.40	432.00	440.00	434.00	18,392.00
18.12.2025	441.00	432.00	434.00	436.80	38,298.00
21.12.2025	447.60	440.00	440.00	440.30	17,730.00
22.12.2025	453.70	440.30	440.30	446.90	2,386.00
23.12.2025	459.00	446.90	446.90	456.50	28,476.00
24.12.2025	464.20	450.00	456.50	451.90	53,027.00
25.12.2025	452.50	447.70	451.90	451.40	22,957.00
28.12.2025	459.00	451.40	451.40	452.90	1,687.00
29.12.2025	465.00	452.90	452.90	461.70	32,161.00
30.12.2025	470.10	449.00	452.90	468.20	40,497.00
31.12.2025	468.70	458.00	468.20	464.30	18,972.00
01.01.2026	476.50	464.30	464.30	474.00	9,072.00
05.01.2026	480.00	471.40	474.00	475.30	6,330.00
06.01.2026	479.90	475.30	475.30	477.10	14,386.00
07.01.2026	477.00	466.10	477.00	471.00	14,489.00
08.01.2026	477.00	467.50	477.00	473.50	20,617.00
09.01.2026	474.00	470.00	473.50	472.70	10,531.00
12.01.2026	472.70	468.50	472.70	470.50	3,104.00
13.01.2026	474.00	463.00	470.50	470.60	36,484.00
14.01.2026	525.60	470.60	470.60	509.20	73,155.00
15.01.2026	522.70	509.10	509.20	521.10	70,130.00

צרו איתנו קשר *5988