גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > לוזון קבוצה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית לוזון קבוצה

LUZON GROUP

מניה 473017 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	383.4	383.4	383.4	383.4	0.00
09:44	383.4	383.4	383.4	383.4	0.00
09:47	381	381	381	381	0.00
09:50	381	381	381	381	0.00
09:53	381	381	381	381	0.00
09:56	381	381	381	381	0.00
09:59	381	381	381	381	10,104.00
10:02	380.9	380.8	380.9	380.8	3,926.00
10:05	380.8	380.8	380.8	380.8	0.00
10:08	380.8	380.8	380.8	380.8	0.00
10:11	380.8	380.8	380.8	380.8	0.00
10:14	380.8	380.8	380.8	380.8	0.00
10:17	380.8	380.8	380.8	380.8	0.00
10:20	380.8	380.8	380.8	380.8	0.00
10:23	380.8	380.8	380.8	380.8	0.00
10:26	380.8	380.8	380.8	380.8	0.00
10:29	380.8	380.8	380.8	380.8	0.00
10:32	382	381	382	381	7,020.00
10:35	381	381	381	381	0.00
10:38	381.9	381.9	381.9	381.9	1,558.00
10:41	381.9	381.9	381.9	381.9	0.00
10:44	381.9	381.9	381.9	381.9	0.00
10:47	381.9	381.9	381.9	381.9	0.00
10:50	381.9	381.9	381.9	381.9	0.00
10:53	381.9	381.9	381.9	381.9	0.00
10:56	381.9	381.9	381.9	381.9	0.00
10:59	381.9	381.9	381.9	381.9	0.00
11:02	381.9	381.9	381.9	381.9	1,489.00
11:05	381.9	381.9	381.9	381.9	0.00
11:08	381.9	381.9	381.9	381.9	683.00
11:11	381.9	381.9	381.9	381.9	3,914.00
11:14	381.9	381.9	381.9	381.9	0.00
11:17	381.8	381.8	381.8	381.8	1,286.00
11:23	381.9	381.9	381.9	381.9	0.00
11:26	381.9	381.9	381.9	381.9	0.00
11:29	381.9	381.9	381.9	381.9	0.00
11:32	381.9	381.9	381.9	381.9	0.00
11:35	381.9	381.9	381.9	381.9	0.00
11:38	381.9	381.9	381.9	381.9	0.00
11:41	381.8	381.8	381.8	381.8	496.00
11:44	381.8	381.8	381.8	381.8	0.00
11:47	381.8	381.8	381.8	381.8	0.00
11:50	381.8	381.8	381.8	381.8	1,065.00
11:53	381.8	381.8	381.8	381.8	1,191.00
11:56	381.8	381.8	381.8	381.8	1,191.00
11:59	381.8	381.8	381.8	381.8	0.00
12:02	381.8	381.8	381.8	381.8	0.00
12:05	381.8	381.8	381.8	381.8	0.00
12:08	381.8	381.8	381.8	381.8	0.00
12:11	380.6	380	380.6	380	26,460.00
12:14	380	380	380	380	0.00
12:17	380	380	380	380	0.00
12:20	380	380	380	380	0.00
12:26	380	380	380	380	1,660.00
12:29	380	380	380	380	1,235.00
12:32	380	380	380	380	0.00
12:35	380	380	380	380	0.00
12:38	380	380	380	380	0.00
12:41	380	380	380	380	0.00
12:44	380	380	380	380	0.00
12:47	380	380	380	380	0.00
12:50	380	380	380	380	0.00
12:53	380	380	380	380	0.00
12:56	380	380	380	380	0.00
12:59	380	380	380	380	102.00
13:02	380	380	380	380	0.00
13:05	380	380	380	380	0.00
13:08	380	380	380	380	0.00
13:11	380	380	380	380	0.00
13:14	380	380	380	380	0.00
13:17	380	380	380	380	0.00
13:20	380	380	380	380	0.00
13:23	380	380	380	380	0.00
13:26	380	380	380	380	0.00
13:29	380	380	380	380	0.00
13:35	380	380	380	380	0.00
13:38	380	380	380	380	0.00
13:41	380	380	380	380	0.00
13:44	380	380	380	380	0.00
13:47	380	380	380	380	0.00
13:50	380	380	380	380	0.00
13:53	379.9	379.9	379.9	379.9	1,998.00
13:56	379.9	379.9	379.9	379.9	0.00
13:59	379.9	379.9	379.9	379.9	0.00
14:02	379.9	379.9	379.9	379.9	0.00
14:05	379.9	379.9	379.9	379.9	0.00
14:08	379.9	379.9	379.9	379.9	0.00
14:14	379.9	379.9	379.9	379.9	0.00
14:17	379.4	379.4	379.4	379.4	2,693.00
14:20	379.4	379.4	379.4	379.4	0.00
14:23	379.4	379.4	379.4	379.4	0.00
14:26	379.4	379.4	379.4	379.4	0.00
14:29	379.4	379.4	379.4	379.4	0.00
14:32	379.4	379.4	379.4	379.4	0.00
14:35	379.4	379.4	379.4	379.4	0.00
14:38	379.4	379.4	379.4	379.4	0.00
14:41	379.4	379.4	379.4	379.4	0.00
14:44	379.4	379.4	379.4	379.4	0.00
14:47	379.4	379.4	379.4	379.4	0.00
14:50	379.4	379.4	379.4	379.4	0.00
14:53	379.4	379.4	379.4	379.4	0.00
14:56	379.5	379.5	379.5	379.5	1,051.00
14:59	379.5	379.5	379.5	379.5	0.00
15:02	379.5	379.5	379.5	379.5	0.00
15:05	379.5	379.5	379.5	379.5	0.00
15:08	379.5	379.5	379.5	379.5	0.00
15:11	379.5	379.5	379.5	379.5	724.00
15:14	379.5	379.5	379.5	379.5	785.00
15:17	379.5	379.5	379.5	379.5	0.00
15:23	380.1	380	380	380.1	4,404.00
15:26	380.1	380.1	380.1	380.1	0.00
15:29	380.1	380.1	380.1	380.1	0.00
15:32	380.5	380.5	380.5	380.5	662.00
15:35	380.5	380.5	380.5	380.5	0.00
15:38	380.5	380.5	380.5	380.5	0.00
15:41	380.5	380.5	380.5	380.5	0.00
15:44	380.5	380.5	380.5	380.5	0.00
15:47	380.5	380.5	380.5	380.5	0.00
15:50	379.3	379.3	379.3	379.3	936.00
15:53	379.3	379.3	379.3	379.3	0.00
15:56	379.3	379.3	379.3	379.3	0.00
15:59	379.3	379.3	379.3	379.3	0.00
16:02	379.3	379.3	379.3	379.3	0.00
16:05	379.3	379.3	379.3	379.3	0.00
16:08	379.3	379.3	379.3	379.3	0.00
16:11	379.3	379.3	379.3	379.3	0.00
16:14	380	380	380	380	585.00
16:17	380	380	380	380	0.00
16:20	380	380	380	380	0.00
16:23	380	380	380	380	0.00
16:26	379.9	379.9	379.9	379.9	2,427.00
16:29	380.3	380.3	380.3	380.3	855.00
16:32	379.9	379.9	379.9	379.9	661.00
16:35	379.9	379.9	379.9	379.9	0.00
16:38	379.9	379.9	379.9	379.9	0.00
16:41	379.9	379.9	379.9	379.9	0.00
16:44	379	379	379	379	492.00
16:47	379	379	379	379	0.00
16:50	378.8	378.8	378.8	378.8	1,526.00
16:53	388.2	377.1	377.1	381.9	85,895.00
16:56	389	389	389	389	5,410.00
17:02	389	389	389	389	0.00
17:05	389	389	389	389	0.00
17:08	389	389	389	389	0.00
17:11	389	389	389	389	0.00
17:14	389	389	389	389	0.00
17:17	389	389	389	389	0.00
17:20	389	389	389	389	0.00
17:23	388.9	388.9	388.9	388.9	40,885.00
17:26	388.9	388.9	388.9	388.9	0.00
17:29	388.9	388.9	388.9	388.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.11.2025 09:15	375.3	375.3	375.3	375.3	0.00
25.11.2025 09:45	348.1	348	-99.99	-99.99	0.00
25.11.2025 10:15	375.3	375.3	375.3	375.3	116.00
25.11.2025 10:45	375.3	375.3	375.3	375.3	0.00
25.11.2025 11:15	375.3	375.3	375.3	375.3	0.00
25.11.2025 11:45	385	379.5	379.5	382	333,360.00
25.11.2025 12:15	382	382	382	382	0.00
25.11.2025 12:45	378.6	377.9	378.6	378.6	23,010.00
25.11.2025 13:15	378.6	378.6	378.6	378.6	503.00
25.11.2025 13:45	378.6	375.7	378.6	375.7	15,545.00
25.11.2025 14:15	374.2	373.1	374.2	373.1	1,049.00
25.11.2025 14:45	375	374.9	375	374.9	5,523.00
25.11.2025 15:15	374.9	374.9	374.9	374.9	0.00
25.11.2025 15:45	376.2	376.2	376.2	376.2	759.00
25.11.2025 16:15	373.4	373.4	373.4	373.4	100.00
25.11.2025 16:45	371.8	371.1	371.1	371.8	8,163.00
25.11.2025 17:15	372.9	371	371.8	371	7,035.00
25.11.2025 17:45	377.3	368.8	373	373	25,833.00
26.11.2025 09:15	373	373	373	373	0.00
26.11.2025 09:45	373	373	-99.99	-99.99	0.00
26.11.2025 10:15	373	370	373	370	2,343.00
26.11.2025 10:45	377.4	366.8	371.8	377.4	20,419.00
26.11.2025 11:15	377.4	376.3	377.4	376.3	2,884.00
26.11.2025 11:45	381	379	380.4	379	13,827.00
26.11.2025 12:15	377.6	377.2	377.6	377.2	7,512.00
26.11.2025 12:45	377.1	375.8	375.8	377.1	10,466.00
26.11.2025 13:15	376.8	375.9	375.9	376.8	31,328.00
26.11.2025 13:45	377.2	375	376	377.2	5,960.00
26.11.2025 14:15	375	373.5	375	373.5	5,573.00
26.11.2025 14:45	373.7	372.5	373.5	372.5	4,866.00
26.11.2025 15:15	371.4	371.4	371.4	371.4	501.00
26.11.2025 15:45	373.3	369.1	373.3	369.1	8,661.00
26.11.2025 16:15	373.1	373	373.1	373	2,126.00
26.11.2025 16:45	377.2	371	376.5	372.8	77,182.00
26.11.2025 17:15	377.2	373.7	377.2	377.2	72,780.00
26.11.2025 17:45	377.2	371.1	376.1	376.1	26,063.00
27.11.2025 09:15	376.1	376.1	376.1	376.1	0.00
27.11.2025 09:45	376.1	376.1	-99.99	-99.99	0.00
27.11.2025 10:15	376.1	376.1	376.1	376.1	15.00
27.11.2025 10:45	374.6	372.9	374.6	372.9	3,671.00
27.11.2025 11:15	375.4	375.4	375.4	375.4	2,826.00
27.11.2025 11:45	375.7	375.3	375.3	375.7	2,546.00
27.11.2025 12:15	375.7	375.7	375.7	375.7	0.00
27.11.2025 12:45	375.7	375.7	375.7	375.7	0.00
27.11.2025 13:15	376.1	375.7	375.7	375.7	29,030.00
27.11.2025 13:45	379.5	378	379.5	378	15,329.00
27.11.2025 14:15	377.5	375.6	375.7	377.5	5,720.00
27.11.2025 14:45	377.5	377.5	377.5	377.5	0.00
27.11.2025 15:15	377.4	377.4	377.4	377.4	558.00
27.11.2025 15:45	377.4	377.4	377.4	377.4	0.00
27.11.2025 16:15	374.4	374	374	374.4	4,111.00
27.11.2025 16:45	374.2	373	373	373.7	20,034.00
27.11.2025 17:15	376.6	361.7	373.8	373.6	8,419.00
27.11.2025 17:45	373	360	369	373	95,458.00
30.11.2025 09:15	373	373	373	373	0.00
30.11.2025 09:45	373	373	-99.99	-99.99	0.00
30.11.2025 10:15	373	355	373	373	7.00
30.11.2025 10:45	385	373	373	385	106,578.00
30.11.2025 11:15	384	383.2	384	383.2	1,977.00
30.11.2025 11:45	381.2	381.2	381.2	381.2	13,444.00
30.11.2025 12:15	385	385	385	385	106,433.00
30.11.2025 12:45	388	384	385	384	45,802.00
30.11.2025 13:15	384	382.1	384	383.9	38,783.00
30.11.2025 13:45	384	382.6	384	382.6	1,165.00
30.11.2025 14:15	384	384	384	384	3,797.00
30.11.2025 14:45	384	383.4	384	384	5,931.00
30.11.2025 15:15	383.1	383	383	383	72,395.00
30.11.2025 15:45	383.8	380	383.6	383.8	9,966.00
30.11.2025 16:15	383.8	383.4	383.4	383.4	47,725.00
30.11.2025 16:45	383.4	383.4	383.4	383.4	0.00
30.11.2025 17:15	383.4	383.4	383.4	383.4	0.00
30.11.2025 17:45	383.4	383.4	383.4	383.4	0.00
01.12.2025 09:15	383.4	383.4	383.4	383.4	0.00
01.12.2025 09:45	383.4	383.4	-99.99	-99.99	0.00
01.12.2025 10:15	381	380.8	381	380.8	14,030.00
01.12.2025 10:45	382	381	382	381.9	8,578.00
01.12.2025 11:15	381.9	381.9	381.9	381.9	6,087.00
01.12.2025 11:45	381.9	381	381	381.8	9,944.00
01.12.2025 12:15	381.8	380	381.8	380	31,076.00
01.12.2025 12:45	380	380	380	380	2,895.00
01.12.2025 13:15	380	380	380	380	102.00
01.12.2025 13:45	379.9	379.9	379.9	379.9	691.00
01.12.2025 14:15	379.9	379.9	379.9	379.9	1,998.00
01.12.2025 14:45	379.9	379.4	379.4	379.9	3,187.00
01.12.2025 15:15	379.5	379.5	379.5	379.5	1,776.00
01.12.2025 15:45	380.5	379.5	379.5	380.5	5,852.00
01.12.2025 16:15	379.3	379.3	379.3	379.3	936.00
01.12.2025 16:45	380.3	379.3	380	379.9	8,588.00
01.12.2025 17:15	389	377.1	379	389	191,450.00
01.12.2025 17:45	389	380	388.9	388.9	40,885.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2024	269.69	267.06	268.32	267.45	108,461.00
03.12.2024	273.38	265.99	267.45	272.80	117,774.00
04.12.2024	279.90	272.80	272.80	274.94	94,235.00
05.12.2024	278.25	272.99	274.94	276.40	45,511.00
08.12.2024	290.80	274.35	276.40	275.33	153,384.00
09.12.2024	278.25	270.56	278.25	273.48	93,384.00
10.12.2024	274.06	262.68	273.48	272.90	223,554.00
11.12.2024	272.90	269.39	272.90	272.02	80,307.00
12.12.2024	278.05	269.00	272.02	271.92	86,036.00
15.12.2024	272.51	264.92	271.92	266.28	36,366.00
16.12.2024	265.79	264.14	265.79	264.63	100,054.00
17.12.2024	267.45	264.63	264.63	264.92	152,636.00
18.12.2024	270.95	262.87	270.95	267.45	42,148.00
19.12.2024	269.69	265.02	267.45	267.35	45,636.00
22.12.2024	270.95	266.09	267.35	267.35	87,888.00
23.12.2024	282.14	267.35	267.35	277.37	96,904.00
24.12.2024	280.09	275.72	277.37	277.37	47,161.00
25.12.2024	278.05	269.20	277.37	272.41	79,323.00
26.12.2024	272.02	264.63	272.41	268.61	146,782.00
29.12.2024	271.14	262.49	268.61	264.14	45,131.00
30.12.2024	267.54	259.76	267.54	260.73	166,671.00
31.12.2024	264.53	256.84	260.73	258.59	168,791.00
01.01.2025	268.52	258.59	258.59	267.54	76,047.00
02.01.2025	267.54	261.80	267.54	263.75	80,648.00
05.01.2025	268.52	263.75	263.75	266.09	61,862.00
06.01.2025	275.33	265.50	267.54	275.33	150,886.00
07.01.2025	280.19	273.48	280.19	279.41	100,776.00
08.01.2025	280.19	272.41	279.41	274.74	70,584.00
09.01.2025	277.47	267.64	274.35	270.27	148,762.00
12.01.2025	275.33	262.68	270.27	274.06	108,517.00
13.01.2025	280.97	271.44	274.06	280.97	106,959.00
14.01.2025	291.87	279.32	280.97	282.14	116,831.00
15.01.2025	288.66	282.14	282.14	286.81	66,027.00
16.01.2025	291.87	285.06	291.87	287.98	98,785.00
19.01.2025	298.09	289.92	292.84	291.19	152,302.00
20.01.2025	295.76	288.95	291.87	291.67	104,266.00
21.01.2025	296.05	284.08	291.67	296.05	95,745.00
22.01.2025	300.62	291.67	296.05	298.19	35,893.00
23.01.2025	300.62	290.99	290.99	300.62	84,340.00
26.01.2025	303.74	294.40	300.62	301.69	59,908.00
27.01.2025	301.40	286.22	301.69	287.00	163,648.00
28.01.2025	305.97	286.61	287.00	287.39	254,416.00
29.01.2025	296.73	272.41	287.39	277.57	260,263.00
30.01.2025	296.73	277.57	277.57	280.58	168,777.00
02.02.2025	280.58	274.84	280.58	277.76	32,322.00
03.02.2025	287.98	272.51	277.76	277.08	58,519.00
04.02.2025	290.89	270.46	279.02	281.55	161,491.00
05.02.2025	286.81	276.30	281.55	276.40	78,259.00
06.02.2025	278.54	259.08	278.54	268.52	1,220,634.00
09.02.2025	277.18	261.80	268.52	272.70	29,083.00
10.02.2025	285.06	272.70	272.70	281.55	118,412.00
11.02.2025	284.86	274.94	281.55	281.46	50,118.00
12.02.2025	284.96	275.33	281.46	279.90	62,714.00
13.02.2025	284.57	273.28	279.90	279.80	61,523.00
16.02.2025	279.80	274.26	279.80	278.93	35,444.00
17.02.2025	285.06	271.83	278.93	283.79	61,392.00
18.02.2025	286.91	277.66	283.79	286.91	71,360.00
19.02.2025	287.00	283.69	286.91	284.96	74,927.00
20.02.2025	287.00	279.61	284.96	285.25	74,290.00
23.02.2025	285.25	276.30	285.25	282.24	39,694.00
24.02.2025	287.00	278.25	282.24	281.17	44,679.00
25.02.2025	287.00	276.30	281.17	283.79	40,622.00
26.02.2025	288.95	283.79	283.79	288.07	15,698.00
27.02.2025	292.84	284.86	288.07	291.96	30,131.00
02.03.2025	297.70	284.76	291.96	291.38	51,002.00
03.03.2025	291.77	283.89	291.38	286.61	68,296.00
04.03.2025	286.61	275.81	286.61	281.26	58,455.00
05.03.2025	286.03	277.27	281.26	278.73	39,963.00
06.03.2025	284.57	274.45	278.73	278.93	33,649.00
09.03.2025	282.43	277.57	278.93	280.00	83,957.00
10.03.2025	280.00	268.81	280.00	272.21	44,012.00
11.03.2025	272.21	261.22	272.21	264.04	140,169.00
12.03.2025	273.87	261.61	264.04	263.75	58,632.00
13.03.2025	264.72	258.98	263.75	261.51	52,989.00
16.03.2025	269.39	260.73	261.51	265.89	61,721.00
17.03.2025	275.33	255.29	265.89	258.40	202,310.00
18.03.2025	258.40	248.87	257.72	256.55	108,549.00
19.03.2025	257.82	248.96	256.55	253.92	348,547.00
20.03.2025	258.69	246.14	253.92	255.87	79,028.00
23.03.2025	255.87	239.33	255.87	241.76	78,984.00
24.03.2025	246.14	237.19	241.76	245.07	69,449.00
25.03.2025	256.84	243.22	245.07	249.74	34,186.00
26.03.2025	253.24	245.07	249.74	251.88	99,685.00
27.03.2025	259.08	248.18	251.88	250.91	53,668.00
30.03.2025	252.95	245.85	250.91	250.62	41,724.00
31.03.2025	266.09	249.55	250.62	258.40	162,225.00
01.04.2025	269.49	258.40	258.40	267.64	18,365.00
02.04.2025	272.80	264.82	267.64	266.28	68,337.00
03.04.2025	269.49	259.86	259.86	267.74	36,631.00
06.04.2025	267.74	252.66	267.74	256.06	110,321.00
07.04.2025	263.56	238.36	256.06	262.58	165,486.00
08.04.2025	265.11	256.55	262.58	263.17	117,016.00
09.04.2025	269.49	254.90	269.49	262.68	133,367.00
10.04.2025	272.31	257.91	262.68	265.50	103,649.00
14.04.2025	282.14	265.60	265.50	280.29	93,684.00
15.04.2025	287.00	274.06	280.29	278.83	60,311.00
16.04.2025	283.40	274.35	278.83	281.36	39,912.00
17.04.2025	287.68	275.91	281.36	287.00	110,410.00
20.04.2025	288.85	280.78	287.00	284.96	85,587.00
21.04.2025	284.96	271.83	284.96	278.25	75,431.00
22.04.2025	278.34	271.24	278.25	277.95	149,695.00
23.04.2025	280.97	272.21	277.95	273.38	155,043.00
24.04.2025	274.26	262.68	273.48	264.82	171,742.00
27.04.2025	267.35	257.82	264.82	263.36	144,869.00
28.04.2025	268.03	256.06	263.36	258.69	98,247.00
29.04.2025	268.61	248.87	258.69	268.61	111,166.00
04.05.2025	270.46	259.18	268.61	264.14	36,560.00
05.05.2025	267.35	258.30	264.14	264.63	93,128.00
06.05.2025	269.59	252.95	264.63	252.95	1,544,910.00
07.05.2025	269.39	252.95	252.95	265.89	158,867.00
08.05.2025	281.17	265.89	265.89	273.48	82,859.00
11.05.2025	275.04	272.41	273.48	273.28	41,444.00
12.05.2025	280.87	269.39	273.28	270.66	58,929.00
13.05.2025	280.09	265.99	270.66	269.49	43,132.00
14.05.2025	280.09	267.54	269.49	272.21	110,383.00
15.05.2025	281.17	271.05	281.17	276.11	82,741.00
18.05.2025	280.09	273.38	276.11	276.20	17,427.00
19.05.2025	276.20	269.88	276.20	272.12	14,803.00
20.05.2025	277.08	265.99	272.12	269.20	40,836.00
21.05.2025	272.31	265.70	269.20	270.37	17,789.00
22.05.2025	270.37	262.68	262.68	266.57	42,709.00
25.05.2025	266.57	262.68	266.57	264.43	90,508.00
26.05.2025	264.43	250.42	264.43	257.33	497,771.00
27.05.2025	273.38	256.55	257.33	268.52	1,626,265.00
28.05.2025	277.27	256.16	268.52	269.69	180,559.00
29.05.2025	280.78	271.05	271.05	274.35	266,068.00
03.06.2025	281.07	269.39	274.35	272.70	26,977.00
04.06.2025	272.70	259.86	272.70	264.43	77,417.00
05.06.2025	273.38	261.80	264.43	266.09	46,286.00
08.06.2025	265.02	255.38	266.09	260.54	96,213.00
09.06.2025	263.65	257.91	260.54	258.89	37,676.00
10.06.2025	265.99	257.52	258.89	262.68	31,858.00
11.06.2025	268.23	261.71	262.68	267.06	56,786.00
12.06.2025	267.06	256.36	267.06	258.11	41,269.00
15.06.2025	262.58	248.87	258.11	259.86	84,460.00
16.06.2025	283.40	259.86	259.86	279.51	155,437.00
17.06.2025	293.23	279.51	279.51	287.88	177,845.00
18.06.2025	293.13	287.78	287.88	290.89	84,314.00
19.06.2025	290.89	284.28	290.89	289.05	69,247.00
22.06.2025	300.62	289.05	289.05	292.84	128,391.00
23.06.2025	295.76	290.31	292.84	294.59	76,753.00
24.06.2025	306.46	294.59	294.59	299.16	105,354.00
25.06.2025	303.93	299.16	300.33	303.83	132,958.00
26.06.2025	308.99	299.94	303.83	308.70	99,194.00
29.06.2025	309.38	301.69	308.70	308.99	68,277.00
30.06.2025	320.76	303.93	308.99	320.76	107,703.00
01.07.2025	320.76	301.89	320.76	310.06	251,714.00
02.07.2025	319.21	301.89	310.06	319.21	135,122.00
03.07.2025	320.47	312.30	319.21	318.72	101,640.00
06.07.2025	323.68	314.24	318.72	322.22	79,206.00
07.07.2025	323.00	315.12	322.22	323.00	106,569.00
08.07.2025	320.96	301.99	301.99	314.15	181,314.00
09.07.2025	314.15	303.25	314.15	311.32	157,412.00
10.07.2025	318.52	301.60	311.32	317.45	96,850.00
13.07.2025	314.44	292.06	301.60	304.03	57,853.00
14.07.2025	304.03	295.27	304.03	296.93	49,357.00
15.07.2025	306.95	293.72	296.93	305.78	87,511.00
16.07.2025	305.78	299.75	305.78	304.32	46,906.00
17.07.2025	320.76	307.04	307.04	317.26	44,953.00
20.07.2025	321.93	314.05	317.26	317.84	35,398.00
21.07.2025	317.84	311.32	317.84	317.45	45,352.00
22.07.2025	322.03	312.30	317.45	319.69	59,208.00
23.07.2025	328.25	316.19	322.80	318.23	236,648.00
24.07.2025	320.08	311.71	320.08	316.38	44,629.00
27.07.2025	316.38	307.82	316.38	313.08	16,605.00
28.07.2025	327.96	302.57	313.08	311.03	50,828.00
29.07.2025	310.35	303.54	310.35	309.28	22,296.00
30.07.2025	315.22	302.76	310.35	307.82	42,123.00
31.07.2025	307.82	298.19	307.82	299.07	45,547.00
04.08.2025	300.62	295.56	299.07	300.53	127,709.00
05.08.2025	301.60	289.43	293.81	291.87	171,824.00
06.08.2025	291.87	273.38	290.41	273.38	2,263,523.00
07.08.2025	277.37	262.58	273.38	273.38	4,762,402.00
10.08.2025	290.89	267.93	273.38	279.51	270,789.00
11.08.2025	284.18	275.91	275.91	281.36	75,430.00
12.08.2025	291.96	281.07	281.36	283.50	88,459.00
13.08.2025	296.73	283.40	283.50	295.76	108,516.00
14.08.2025	306.46	294.79	295.76	297.51	250,164.00
17.08.2025	302.57	294.01	297.51	297.12	25,547.00
18.08.2025	290.99	274.45	297.12	285.54	23,020.00
19.08.2025	288.36	274.45	274.45	286.03	22,733.00
20.08.2025	291.58	281.17	286.03	282.04	55,865.00
21.08.2025	287.00	275.43	282.04	285.93	68,952.00
24.08.2025	293.23	280.09	285.93	286.22	164,124.00
25.08.2025	291.87	284.08	286.22	285.93	260,094.00
26.08.2025	291.87	284.28	285.93	285.93	108,466.00
27.08.2025	288.46	283.79	285.93	285.15	172,888.00
28.08.2025	291.77	284.86	285.15	289.14	46,076.00
31.08.2025	291.87	289.14	289.14	290.89	14,868.00
01.09.2025	294.69	285.84	290.89	288.85	57,351.00
02.09.2025	288.85	282.62	288.85	286.13	26,201.00
03.09.2025	297.80	282.04	286.13	294.69	155,263.00
04.09.2025	297.70	292.45	294.69	295.08	52,305.00
07.09.2025	301.21	295.08	295.08	299.36	183,427.00
08.09.2025	305.39	298.77	299.36	304.51	72,712.00
09.09.2025	315.22	304.42	304.51	314.34	304,143.00
10.09.2025	321.05	314.05	314.34	315.80	109,172.00
11.09.2025	319.60	312.50	315.80	313.60	151,832.00
14.09.2025	328.00	303.80	313.60	308.90	33,379.00
15.09.2025	316.20	303.00	308.90	307.90	71,545.00
16.09.2025	322.90	300.10	307.90	310.70	208,139.00
17.09.2025	311.80	305.90	310.70	307.20	48,072.00
18.09.2025	308.00	304.90	307.20	307.70	242,469.00
21.09.2025	318.30	306.20	307.70	316.00	399,087.00
25.09.2025	315.90	300.00	316.00	307.80	214,264.00
28.09.2025	319.80	307.80	307.80	317.90	36,674.00
29.09.2025	330.10	317.80	317.90	323.00	259,690.00
30.09.2025	333.00	324.60	324.60	333.00	227,351.00
05.10.2025	342.50	327.50	333.00	336.00	210,382.00
08.10.2025	360.00	330.60	355.30	340.40	143,986.00
09.10.2025	353.00	342.00	347.00	353.00	255,746.00
12.10.2025	357.70	343.20	349.50	355.50	220,919.00
15.10.2025	362.70	353.70	355.50	361.80	242,623.00
16.10.2025	364.60	359.10	361.80	363.50	131,669.00
19.10.2025	369.00	350.10	368.00	369.00	135,053.00
20.10.2025	371.40	365.20	369.00	365.50	98,294.00
21.10.2025	368.00	355.80	365.50	361.60	239,918.00
22.10.2025	376.00	359.10	361.60	362.10	34,002.00
23.10.2025	364.90	356.10	362.10	360.30	172,695.00
26.10.2025	377.30	362.10	362.10	366.70	287,586.00
27.10.2025	367.00	363.00	366.70	366.60	238,479.00
28.10.2025	370.90	361.20	366.60	364.60	101,599.00
29.10.2025	381.00	365.90	381.00	368.50	96,341.00
30.10.2025	372.70	367.30	368.50	370.40	102,461.00
02.11.2025	387.50	364.70	370.40	372.30	249,899.00
03.11.2025	378.00	364.00	372.30	370.20	240,623.00
04.11.2025	373.00	363.00	370.20	369.40	153,179.00
05.11.2025	372.60	365.80	369.40	370.10	119,596.00
06.11.2025	372.10	364.10	370.10	367.40	392,949.00
09.11.2025	373.00	366.70	367.40	367.90	34,608.00
10.11.2025	373.50	367.90	367.90	370.40	164,261.00
11.11.2025	377.40	368.30	370.40	373.30	49,773.00
12.11.2025	377.00	373.30	373.30	374.90	108,784.00
13.11.2025	388.00	362.90	388.00	368.70	878,717.00
16.11.2025	374.80	367.70	368.70	374.80	79,718.00
17.11.2025	385.80	360.00	374.80	366.90	315,140.00
18.11.2025	366.90	356.40	366.90	362.50	49,993.00
19.11.2025	372.00	359.70	362.50	368.30	101,061.00
20.11.2025	369.60	356.10	356.10	364.60	43,598.00
23.11.2025	376.00	355.50	364.60	371.10	126,803.00
24.11.2025	378.00	368.00	371.10	375.30	315,252.00
25.11.2025	385.00	371.00	375.30	373.00	216,630.00
26.11.2025	381.00	366.80	373.00	376.10	180,774.00
27.11.2025	379.90	372.00	376.10	373.00	57,611.00
30.11.2025	388.00	373.00	373.00	383.40	258,149.00
01.12.2025	389.00	377.10	381.00	388.90	157,675.00
01.12.2025	389.00	377.10	-99.99	389.00	0.00

צרו איתנו קשר *5988