גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 30.09.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אמת

E&M

מניה 382010 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
08:25	891.7	891.7	891.7	891.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2025 09:15	893.3	893.3	893.3	893.3	0.00
21.09.2025 09:45	893.3	893.3	-99.99	-99.99	0.00
21.09.2025 10:15	893.3	893.3	893.3	893.3	8.00
21.09.2025 10:45	893.3	893.3	893.3	893.3	0.00
21.09.2025 11:15	893.3	893.3	893.3	893.3	0.00
21.09.2025 11:45	893.3	893.3	893.3	893.3	0.00
21.09.2025 12:15	893.3	893.3	893.3	893.3	0.00
21.09.2025 12:45	893.3	893.3	893.3	893.3	0.00
21.09.2025 13:15	893.3	893.3	893.3	893.3	0.00
21.09.2025 13:45	893.3	893.3	893.3	893.3	0.00
21.09.2025 14:15	893.3	893.3	893.3	893.3	0.00
21.09.2025 14:45	892	892	892	892	5,690.00
21.09.2025 15:15	892	892	892	892	0.00
21.09.2025 15:45	892	892	892	892	25,127.00
21.09.2025 16:15	892	892	892	892	205.00
21.09.2025 16:45	892	892	892	892	0.00
21.09.2025 17:15	892	892	892	892	0.00
21.09.2025 17:45	892	892	892	892	0.00
25.09.2025 09:15	892	892	892	892	0.00
25.09.2025 09:45	892	892	-99.99	-99.99	0.00
25.09.2025 10:15	900.9	900.9	900.9	900.9	27.00
25.09.2025 10:45	900.9	900.9	900.9	900.9	0.00
25.09.2025 11:15	900.9	900.9	900.9	900.9	0.00
25.09.2025 11:45	900.9	900.9	900.9	900.9	0.00
25.09.2025 12:15	900.9	900.9	900.9	900.9	0.00
25.09.2025 12:45	900.9	900.9	900.9	900.9	0.00
25.09.2025 13:15	900	900	900	900	504.00
25.09.2025 13:45	900	900	900	900	0.00
25.09.2025 14:15	898	898	898	898	395.00
25.09.2025 14:45	898	898	898	898	0.00
25.09.2025 15:15	900.1	900.1	900.1	900.1	4,500.00
25.09.2025 15:45	898	898	898	898	141,102.00
25.09.2025 16:15	898	898	898	898	0.00
25.09.2025 16:45	898	898	898	898	0.00
25.09.2025 17:15	898	898	898	898	0.00
25.09.2025 17:45	900.9	898	898	898	12,329.00
28.09.2025 09:15	898	898	898	898	0.00
28.09.2025 09:45	898	898	898	898	0.00
28.09.2025 10:15	898	898	-99.99	-99.99	0.00
28.09.2025 10:45	892	892	892	892	11,551.00
28.09.2025 11:15	892	892	892	892	0.00
28.09.2025 11:45	892	892	892	892	0.00
28.09.2025 12:15	902	902	902	902	4,446.00
28.09.2025 12:45	900.1	900.1	900.1	900.1	2,700.00
28.09.2025 13:15	900	900	900	900	6,300.00
28.09.2025 13:45	900	900	900	900	0.00
28.09.2025 14:15	900	900	900	900	0.00
28.09.2025 14:45	900	900	900	900	0.00
28.09.2025 15:15	901	901	901	901	1,153.00
28.09.2025 15:45	901	901	-99.99	-99.99	0.00
28.09.2025 16:15	898.2	898.2	898.2	898.2	6,637.00
28.09.2025 16:45	898.2	898.2	898.2	898.2	0.00
28.09.2025 17:15	898.2	898.2	898.2	898.2	0.00
28.09.2025 17:45	898.2	898.2	898.2	898.2	0.00
29.09.2025 09:15	898.2	898.2	898.2	898.2	0.00
29.09.2025 09:45	898.2	898.2	-99.99	-99.99	0.00
29.09.2025 10:15	898.2	898.2	-99.99	-99.99	0.00
29.09.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 12:15	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 12:45	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 13:15	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 13:45	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 14:15	890	890	890	890	623.00
29.09.2025 14:45	890	890	890	890	0.00
29.09.2025 15:15	890	890	890	890	0.00
29.09.2025 15:45	896.9	896.9	896.9	896.9	1,004.00
29.09.2025 16:15	896.9	896.9	896.9	896.9	0.00
29.09.2025 16:45	896.9	896.9	896.9	896.9	0.00
29.09.2025 17:15	892	892	-99.99	-99.99	0.00
29.09.2025 17:45	899	890.1	892	891.7	6,839.00
30.09.2025 09:15	891.7	891.7	891.7	891.7	0.00
30.09.2025 09:45	891.7	891.7	-99.99	-99.99	0.00
30.09.2025 10:15	891.7	891.7	-99.99	-99.99	0.00
30.09.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
30.09.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
30.09.2025 11:45	899	899	899	899	494.00
30.09.2025 12:15	899	899	899	899	0.00
30.09.2025 12:45	899	899	899	899	1,141.00
30.09.2025 13:15	899	899	899	899	0.00
30.09.2025 13:45	899	899	899	899	0.00
30.09.2025 14:15	899	899	899	899	656.00
30.09.2025 14:45	899	899	899	899	0.00
30.09.2025 15:15	899	899	899	899	0.00
30.09.2025 15:45	899	899	899	899	0.00
30.09.2025 16:15	894.5	894.5	894.5	894.5	2,925.00
30.09.2025 16:45	894.5	894.5	894.5	894.5	0.00
30.09.2025 17:15	912.3	896	896	912.3	34,455.00
30.09.2025 17:45	912.3	903.4	912.3	903.4	1,869.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.10.2024	858.60	790.18	858.50	805.90	2,440.00
07.10.2024	830.16	771.74	805.90	810.95	46,800.00
08.10.2024	867.63	785.42	810.95	800.86	23,251.00
09.10.2024	800.86	790.08	800.86	790.18	1,918.00
10.10.2024	845.40	776.40	845.40	783.68	7,277.00
13.10.2024	838.12	838.12	838.12	838.12	1,467.00
14.10.2024	810.85	753.11	838.12	785.81	35,226.00
15.10.2024	790.18	748.25	785.81	790.18	74,884.00
20.10.2024	837.54	770.38	790.18	818.42	22,831.00
21.10.2024	844.24	790.96	818.42	830.65	20,783.00
22.10.2024	824.92	812.50	830.65	822.59	22,095.00
27.10.2024	871.99	812.50	871.99	814.64	19,498.00
28.10.2024	814.64	776.50	814.64	784.16	33,166.00
29.10.2024	810.27	784.16	784.16	791.93	6,894.00
30.10.2024	815.61	777.37	815.61	785.23	6,547.00
31.10.2024	812.31	784.16	812.31	789.69	8,196.00
03.11.2024	824.92	789.60	789.69	792.80	1,473.00
04.11.2024	826.77	772.61	792.80	795.32	2,222.00
05.11.2024	849.57	783.97	795.32	791.54	4,473.00
06.11.2024	844.33	791.44	844.33	803.09	2,275.00
07.11.2024	824.92	780.09	803.09	824.92	23,289.00
10.11.2024	873.45	803.48	824.92	818.32	27,485.00
11.11.2024	831.72	818.32	818.32	820.75	3,567.00
12.11.2024	820.75	805.51	820.75	810.27	3,627.00
13.11.2024	824.83	796.49	810.27	808.62	3,755.00
14.11.2024	797.75	786.10	808.62	788.92	13,949.00
17.11.2024	788.92	788.92	788.92	788.92	1,022.00
18.11.2024	798.53	788.92	792.80	794.55	5,496.00
19.11.2024	794.55	794.55	794.55	794.55	1,432.00
20.11.2024	854.04	771.55	794.55	844.72	28,064.00
21.11.2024	901.50	859.76	844.72	865.59	876.00
24.11.2024	908.29	859.76	865.59	883.54	7,030.00
25.11.2024	911.30	877.91	911.30	890.92	3,711.00
26.11.2024	890.92	890.92	890.92	890.92	661.00
27.11.2024	890.92	890.92	890.92	890.92	1,185.00
28.11.2024	926.83	890.92	890.92	899.46	20,244.00
01.12.2024	892.86	873.45	899.46	880.73	8,766.00
02.12.2024	970.11	867.53	880.73	879.85	12,750.00
03.12.2024	921.78	921.78	921.78	921.78	5,578.00
04.12.2024	919.06	873.45	921.78	902.76	3,095.00
05.12.2024	976.80	861.83	902.76	888.50	2,941.00
08.12.2024	932.94	861.83	888.50	894.85	8,746.00
09.12.2024	945.54	915.65	945.54	921.81	4,560.00
10.12.2024	936.75	921.12	921.81	934.02	963.00
11.12.2024	947.49	934.02	947.49	934.11	1,229.00
12.12.2024	934.11	933.92	934.11	934.11	701.00
15.12.2024	947.40	931.57	934.11	932.94	789.00
16.12.2024	947.10	932.84	932.94	933.33	1,459.00
17.12.2024	933.33	933.33	933.33	933.33	107.00
18.12.2024	946.42	933.33	933.33	946.42	572.00
19.12.2024	946.42	946.42	946.42	946.42	67.00
22.12.2024	946.32	946.23	946.42	946.32	306.00
23.12.2024	939.88	939.88	939.88	939.88	739.00
24.12.2024	939.88	939.88	939.88	939.88	261.00
25.12.2024	946.23	939.88	939.88	944.86	526.00
26.12.2024	947.10	894.06	894.06	929.03	3,359.00
29.12.2024	929.03	929.03	929.03	929.03	1,128.00
30.12.2024	938.31	916.24	929.03	920.24	819.00
31.12.2024	946.52	921.12	946.52	942.61	26,284.00
01.01.2025	975.82	942.61	942.61	954.53	2,113.00
02.01.2025	954.53	953.26	954.53	953.36	959.00
05.01.2025	953.36	953.36	953.36	953.36	1,608.00
06.01.2025	953.36	906.86	953.36	950.72	1,149.00
07.01.2025	954.33	953.16	950.72	953.45	1,712.00
08.01.2025	953.45	905.20	953.45	951.30	16,141.00
09.01.2025	953.26	937.73	951.30	940.75	12,723.00
12.01.2025	954.23	940.75	940.75	950.43	930.00
13.01.2025	950.43	947.49	950.43	947.49	258.00
14.01.2025	947.49	946.52	947.49	946.52	322.00
15.01.2025	954.33	946.52	946.52	953.65	1,730.00
16.01.2025	954.33	921.71	953.65	952.57	8,769.00
19.01.2025	1,009.03	954.33	952.57	981.68	14,551.00
20.01.2025	1,018.80	954.43	981.68	988.52	7,100.00
21.01.2025	1,018.80	940.75	988.52	962.83	30,104.00
22.01.2025	971.82	955.90	971.82	966.93	1,800.00
23.01.2025	1,014.89	929.23	966.93	963.03	30,507.00
26.01.2025	1,010.99	918.29	963.03	977.78	25,215.00
27.01.2025	1,007.08	931.57	978.75	966.84	33,523.00
28.01.2025	996.33	920.54	996.33	951.99	29,318.00
29.01.2025	951.99	942.51	951.99	942.51	1,383.00
30.01.2025	968.79	942.51	942.51	956.87	5,082.00
02.02.2025	956.68	956.58	956.87	956.68	1,052.00
03.02.2025	969.86	959.70	969.86	967.71	4,715.00
04.02.2025	1,007.08	947.79	1,007.08	979.73	8,489.00
05.02.2025	999.27	979.73	979.73	991.45	6,681.00
06.02.2025	1,040.29	974.85	991.45	975.43	19,570.00
09.02.2025	995.36	981.68	986.57	985.59	5,851.00
10.02.2025	1,015.87	985.59	1,015.87	1,004.15	5,245.00
11.02.2025	1,053.97	997.31	1,004.15	1,003.17	2,071.00
12.02.2025	1,045.17	1,003.17	1,003.17	1,022.71	10,336.00
13.02.2025	1,063.73	1,036.38	1,063.73	1,043.22	2,046.00
16.02.2025	1,106.71	1,043.22	1,043.22	1,073.50	2,159.00
17.02.2025	1,094.99	1,035.41	1,073.50	1,068.62	3,065.00
18.02.2025	1,068.62	1,020.75	1,068.62	1,055.92	209,776.00
19.02.2025	1,059.83	1,045.17	1,055.92	1,048.11	8,772.00
20.02.2025	1,045.17	1,019.78	1,045.17	1,032.48	16,326.00
23.02.2025	1,032.48	995.36	1,032.48	1,028.57	155,473.00
24.02.2025	1,028.57	962.24	1,028.57	983.64	77,438.00
25.02.2025	1,002.20	979.73	983.64	997.31	150,884.00
26.02.2025	997.31	976.80	997.31	976.80	58,240.00
27.02.2025	976.80	937.73	976.80	966.25	59.00
02.03.2025	921.12	921.12	966.25	921.12	287.00
03.03.2025	921.12	909.40	921.12	910.47	382.00
04.03.2025	939.68	889.77	910.47	906.47	31,215.00
05.03.2025	906.47	892.79	906.47	906.47	43,859.00
06.03.2025	906.57	879.41	906.47	887.91	3,439.00
09.03.2025	891.82	889.86	887.91	891.82	1,535.00
10.03.2025	893.77	893.77	891.82	893.77	764.00
11.03.2025	893.77	849.81	893.77	875.50	87,365.00
12.03.2025	875.50	836.24	875.50	867.10	11,132.00
13.03.2025	927.86	844.93	927.86	853.33	12,495.00
16.03.2025	927.96	838.19	853.33	852.35	505.00
17.03.2025	912.04	850.79	912.04	854.80	58,998.00
18.03.2025	914.67	820.02	914.67	854.31	47,684.00
19.03.2025	896.70	849.03	854.31	858.80	11,887.00
20.03.2025	863.69	830.28	858.80	830.28	31,222.00
23.03.2025	816.70	802.93	830.28	809.57	11,535.00
24.03.2025	899.14	864.56	864.56	880.00	273,963.00
25.03.2025	923.07	880.00	880.00	909.40	14,462.00
26.03.2025	951.50	909.40	909.40	931.18	1,847.00
27.03.2025	996.33	928.94	928.94	938.02	5,040.00
30.03.2025	1,004.15	937.63	1,004.15	937.73	2,417.00
31.03.2025	1,002.48	910.54	1,002.48	917.46	1,184.00
01.04.2025	981.62	956.71	981.62	956.71	1,309.00
02.04.2025	987.65	966.69	987.65	975.59	3,577.00
03.04.2025	975.59	929.42	975.59	935.55	779.00
06.04.2025	894.82	872.38	935.55	893.34	2,019.00
07.04.2025	893.34	838.07	893.34	868.13	12,761.00
08.04.2025	889.78	868.23	868.13	886.32	1,604.00
09.04.2025	901.64	888.79	886.32	890.77	1,224.00
10.04.2025	933.18	889.88	890.77	892.25	1,234.00
14.04.2025	947.12	899.37	892.25	946.62	3,055.00
15.04.2025	984.49	939.21	946.62	953.84	1,430.00
16.04.2025	953.84	929.32	944.35	940.99	2,637.00
17.04.2025	969.26	944.45	940.99	945.64	683.00
20.04.2025	945.34	939.21	945.64	944.75	1,226.00
21.04.2025	971.44	944.75	944.75	951.17	526.00
22.04.2025	951.17	951.17	951.17	951.17	85.00
23.04.2025	948.60	904.71	951.17	937.13	11,478.00
24.04.2025	987.65	937.13	987.65	937.33	31.00
27.04.2025	937.33	909.55	937.33	926.75	141.00
28.04.2025	909.75	901.94	926.75	906.09	3,197.00
29.04.2025	906.09	885.03	906.09	905.40	25,597.00
04.05.2025	905.40	842.32	842.32	903.72	2,697.00
05.05.2025	889.98	889.78	903.72	889.98	6,693.00
06.05.2025	916.77	872.87	889.98	879.69	15,920.00
07.05.2025	907.57	879.69	879.69	890.57	3,228.00
08.05.2025	904.61	890.57	890.57	898.58	9,918.00
11.05.2025	933.28	901.25	898.58	932.29	33,219.00
12.05.2025	949.10	932.29	932.29	942.57	2,510.00
13.05.2025	958.98	952.06	942.57	957.40	1,032.00
14.05.2025	957.40	929.32	957.40	935.65	9,784.00
15.05.2025	969.96	929.82	935.65	936.44	4,223.00
18.05.2025	981.82	932.39	936.44	948.11	4,490.00
19.05.2025	959.97	937.23	948.11	957.40	1,584.00
20.05.2025	959.48	953.74	957.40	958.29	734.00
21.05.2025	964.02	949.20	958.29	963.43	3,495.00
22.05.2025	973.81	949.10	963.43	966.30	1,619.00
25.05.2025	987.65	966.30	966.30	972.03	98.00
26.05.2025	973.81	972.03	972.03	972.63	69.00
27.05.2025	972.63	911.63	972.63	949.10	18,656.00
28.05.2025	949.10	949.10	949.10	949.10	74.00
29.05.2025	972.82	913.01	949.10	921.81	4,824.00
03.06.2025	924.38	921.81	921.81	922.70	181.00
04.06.2025	922.70	911.53	922.70	917.36	201.00
05.06.2025	917.36	900.71	917.36	905.49	2,572.00
08.06.2025	908.78	882.36	898.01	902.60	13,964.00
09.06.2025	911.48	897.62	902.60	911.38	16,147.00
10.06.2025	911.38	911.28	911.38	911.38	3,509.00
11.06.2025	896.32	887.34	911.38	892.73	297.00
12.06.2025	894.52	862.01	892.73	864.81	1,071.00
15.06.2025	869.59	847.65	864.81	865.60	13,217.00
16.06.2025	875.48	849.95	865.60	865.01	4,316.00
17.06.2025	865.01	865.01	865.01	865.01	152.00
18.06.2025	865.70	858.72	865.01	865.30	15,119.00
19.06.2025	865.60	864.61	865.30	865.60	28,479.00
22.06.2025	867.60	853.64	867.60	855.53	8,230.00
23.06.2025	856.63	851.74	855.53	856.03	4,205.00
24.06.2025	875.58	856.03	856.03	875.58	40,600.00
25.06.2025	877.57	877.57	877.57	877.57	3,867.00
26.06.2025	877.57	867.60	877.57	873.88	8,149.00
29.06.2025	870.59	847.85	847.85	862.51	3,584.00
30.06.2025	872.58	862.51	862.51	863.71	62,691.00
01.07.2025	866.60	852.94	863.71	862.91	2,161.00
02.07.2025	862.91	844.66	862.91	846.76	42,640.00
03.07.2025	864.01	848.25	846.76	849.65	9,298.00
06.07.2025	864.61	837.78	849.65	850.45	10,313.00
07.07.2025	857.43	848.75	850.45	852.24	6,074.00
08.07.2025	853.14	841.57	852.24	853.04	33,909.00
09.07.2025	857.43	852.64	857.43	855.53	32,833.00
10.07.2025	857.63	852.04	857.63	857.03	2,823.00
13.07.2025	857.63	838.68	857.03	844.86	2,839.00
14.07.2025	844.86	839.18	844.86	844.86	7,406.00
15.07.2025	944.39	847.55	844.86	924.04	479,006.00
16.07.2025	940.00	922.55	924.04	938.30	41,467.00
17.07.2025	943.19	904.50	938.30	933.42	34,727.00
20.07.2025	944.39	944.39	944.39	934.21	16.00
21.07.2025	942.39	924.44	934.21	937.41	15,252.00
22.07.2025	930.42	905.00	937.41	929.33	27,336.00
23.07.2025	948.38	934.11	934.21	936.61	7,959.00
24.07.2025	947.38	936.61	936.61	942.79	4,844.00
27.07.2025	916.46	916.46	942.79	926.24	145.00
28.07.2025	940.40	897.52	926.24	898.51	73,610.00
29.07.2025	917.46	898.51	898.51	915.27	3,403.00
30.07.2025	908.59	867.60	915.27	874.18	16,051.00
31.07.2025	917.06	862.61	917.06	874.08	24,920.00
04.08.2025	870.59	848.65	874.08	859.12	60,040.00
05.08.2025	859.12	859.12	859.12	859.12	88,517.00
06.08.2025	859.22	859.12	859.12	859.12	22,586.00
07.08.2025	877.47	843.57	859.12	857.33	281,683.00
10.08.2025	878.07	839.68	859.92	858.12	10,923.00
11.08.2025	909.68	867.30	858.12	897.52	93,973.00
12.08.2025	922.45	887.54	922.45	887.64	228,593.00
13.08.2025	972.31	887.64	887.64	903.40	3,965.00
14.08.2025	966.62	903.40	903.40	947.08	12,872.00
17.08.2025	982.48	950.07	982.28	963.33	1,394.00
18.08.2025	968.32	954.36	963.33	965.83	276.00
19.08.2025	978.29	933.42	978.29	940.20	691.00
20.08.2025	957.15	937.41	937.41	941.29	1,048.00
21.08.2025	955.36	941.29	941.29	953.96	1,158.00
24.08.2025	981.28	946.78	953.96	954.76	781.00
25.08.2025	954.76	926.44	954.76	928.33	1,764.00
26.08.2025	917.46	882.56	928.33	896.62	2,912.00
27.08.2025	932.12	886.25	896.62	898.81	3,341.00
28.08.2025	918.76	902.40	902.50	903.80	4,973.00
31.08.2025	905.29	889.34	903.80	903.20	1,422.00
01.09.2025	948.10	920.00	948.00	920.40	8,062.00
02.09.2025	976.00	920.00	976.00	927.70	2,361.00
03.09.2025	994.70	927.70	994.70	937.60	5,997.00
04.09.2025	912.60	902.00	937.60	908.20	848.00
07.09.2025	908.20	905.90	908.20	907.80	2,138.00
08.09.2025	920.10	907.80	907.80	913.00	3,205.00
09.09.2025	940.00	902.80	940.00	922.60	8,439.00
10.09.2025	965.00	904.00	965.00	928.70	2,469.00
11.09.2025	965.00	913.20	965.00	930.50	285.00
14.09.2025	960.00	929.80	960.00	930.50	20,051.00
15.09.2025	930.50	919.40	930.50	920.90	3,225.00
16.09.2025	905.10	890.00	920.90	899.70	114,220.00
17.09.2025	892.10	892.10	899.70	894.20	158.00
18.09.2025	894.20	892.00	894.20	893.30	532.00
21.09.2025	893.30	892.00	893.30	892.00	3,480.00
25.09.2025	900.90	898.00	900.90	898.00	18,022.00
28.09.2025	902.00	892.00	898.00	898.20	5,592.00
29.09.2025	896.90	890.00	898.20	891.70	1,267.00
30.09.2025	912.30	894.50	891.70	903.40	6,576.00

צרו איתנו קשר *5988