גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > משק אנרגיה > 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 משק אנרגיה

MESHEK ENERGY

מניה 1166974 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	514.6	514.6	514.6	514.6	0.00
09:44	514.6	514.6	514.6	514.6	0.00
09:47	514.6	514.6	514.6	514.6	0.00
09:50	514.6	514.6	514.6	514.6	0.00
09:53	514.6	514.6	514.6	514.6	0.00
09:56	514.6	514.6	514.6	514.6	0.00
09:59	534.9	514.6	514.6	534.9	7,640.00
10:02	537.6	535.1	535.1	537.1	9,133.00
10:05	541.3	539.2	540	540.3	15,218.00
10:08	544.6	542.5	542.5	544.6	9,035.00
10:11	542.2	542.1	542.2	542.1	2,293.00
10:14	546.3	544.3	546.3	544.3	3,979.00
10:17	545.5	545.5	545.5	545.5	12,202.00
10:20	544.7	544.7	544.7	544.7	1,410.00
10:23	546.9	545.1	546.9	545.1	7,344.00
10:26	545.3	544.7	545.3	544.7	3,929.00
10:29	545	544.7	545	544.7	7,878.00
10:32	540	534.9	535.8	535.3	18,117.00
10:35	537.9	534.3	536.7	534.3	11,313.00
10:38	534.6	533.6	534.6	533.6	7,947.00
10:41	538	535	535	536.7	20,965.00
10:44	536.7	536.7	536.7	536.7	3,349.00
10:47	539	538	538	539	14,010.00
10:50	541.6	540.7	540.7	541.6	5,895.00
10:53	537.4	536.7	537.4	536.7	4,893.00
10:56	536.7	536.7	536.7	536.7	0.00
11:02	536.4	532.2	533.7	535.7	22,982.00
11:05	538.3	537.4	538.3	537.4	5,101.00
11:08	541.4	537.4	537.4	541.4	12,365.00
11:11	543.9	542.7	542.7	543.9	19,171.00
11:14	540	540	540	540	10,454.00
11:20	541.6	541.5	541.5	541.6	5,372.00
11:23	541.4	540.2	540.2	541.4	9,876.00
11:26	546.7	544.6	544.6	545.6	18,844.00
11:29	555.1	548	548	555.1	13,048.00
11:32	555.6	555.6	555.6	555.6	6,506.00
11:35	545.5	541.9	545.5	541.9	9,306.00
11:38	542.1	542.1	542.1	542.1	959.00
11:41	540.6	540.3	540.3	540.6	4,507.00
11:44	541.4	541.4	541.4	541.4	1,488.00
11:47	543.5	543.5	543.5	543.5	2,820.00
11:50	543.5	543.5	543.5	543.5	10,902.00
11:53	544.1	543.2	543.5	544.1	5,669.00
11:56	545.9	544.9	544.9	545.9	40,306.00
11:59	549.3	547.3	548	549.3	18,265.00
12:02	552.5	549.7	549.7	550.5	12,892.00
12:05	551.3	547.2	551.3	547.2	7,271.00
12:08	548.1	546.8	546.8	546.8	5,805.00
12:11	545.5	541.1	545.5	541.1	2,181.00
12:14	544.8	544.2	544.8	544.2	7,014.00
12:17	545.5	544.5	545.5	545.3	20,334.00
12:20	545.5	545.3	545.3	545.5	4,478.00
12:23	545.5	544.3	545.5	544.3	6,341.00
12:26	544.9	544	544.3	544	8,425.00
12:29	544.3	544	544	544.3	1,011.00
12:32	547.5	546.8	547.2	546.8	8,742.00
12:35	546.9	546.9	546.9	546.9	2,138.00
12:38	546.1	545.5	546.1	545.5	5,451.00
12:41	546.2	545.5	546.2	545.5	9,375.00
12:44	545.3	545.3	545.3	545.3	169.00
12:47	545.5	542.5	545.5	544.3	21,309.00
12:50	544.3	544.3	544.3	544.3	0.00
12:53	545.1	544.8	544.8	545.1	1,776.00
12:56	547.9	546.8	546.9	546.9	11,310.00
12:59	548.1	546.1	547.9	546.9	28,353.00
13:02	547.7	546.9	547.7	546.9	17,265.00
13:05	549	547.7	547.8	548.4	13,315.00
13:08	550	549	549	550	5,308.00
13:11	550.6	548.1	548.1	550.6	68,087.00
13:14	552.3	550	552.3	550	23,401.00
13:17	551.5	544.5	551.5	544.5	4,762.00
13:20	551.8	551.5	551.5	551.8	5,747.00
13:23	551.8	551.5	551.6	551.7	12,788.00
13:26	551.8	550.1	551.8	551.8	11,743.00
13:29	553.2	544.3	553.2	544.3	22,165.00
13:32	546.5	546.5	546.5	546.5	16,919.00
13:35	547.6	547.6	547.6	547.6	10,492.00
13:38	547.6	547.6	547.6	547.6	0.00
13:41	548.8	544.1	548.8	544.6	19,891.00
13:44	546.9	545	545.6	546.9	8,276.00
13:47	547.9	547	547	547.6	7,380.00
13:50	550.7	547.6	547.9	550.7	43,416.00
13:53	549.7	549.7	549.7	549.7	852.00
13:56	549.8	548	549.8	549.7	6,976.00
13:59	550	549.9	549.9	550	4,658.00
14:02	553.7	550.7	550.7	553.7	23,109.00
14:05	553.3	553.3	553.3	553.3	2,069.00
14:08	555.8	553.5	553.5	555.8	10,126.00
14:11	558.7	555.8	555.8	558.7	3,070.00
14:14	557.9	557.9	557.9	557.9	7,989.00
14:17	558.8	558.8	558.8	558.8	5,068.00
14:20	559.9	559	559	559	5,774.00
14:23	559	559	559	559	0.00
14:26	562.4	555.9	562.4	555.9	13,707.00
14:29	555.5	554.8	555.5	554.8	4,295.00
14:32	557.3	554.6	554.6	555.8	14,820.00
14:35	557.3	556.5	557.3	557	10,775.00
14:38	556.9	556.8	556.9	556.9	12,680.00
14:41	559.1	556.8	556.9	559.1	12,033.00
14:44	561.5	561.4	561.5	561.4	6,973.00
14:47	563.7	563.2	563.7	563.2	4,006.00
14:50	554.4	553.3	553.3	554.4	5,994.00
14:53	559.1	556.9	558.2	559.1	11,479.00
14:56	558.4	557.6	557.9	557.6	7,711.00
14:59	559.7	558.2	558.2	559.1	53,555.00
15:02	559.8	558.4	559.8	559.7	8,314.00
15:05	562.5	561.5	561.7	562.5	9,165.00
15:08	562.5	561.7	562.5	561.7	7,584.00
15:11	562.5	550.2	562.5	557.3	28,966.00
15:14	561	560.7	560.7	561	7,123.00
15:17	561.8	561	561	561.5	13,518.00
15:20	560.7	560.7	560.7	560.7	13,148.00
15:23	561.1	560.3	561	560.3	7,571.00
15:26	562.7	561.2	561.2	561.9	20,499.00
15:29	564.4	562.8	564.4	562.8	27,501.00
15:32	564.7	564.1	564.1	564.7	11,124.00
15:35	564.2	564.2	564.2	564.2	1,991.00
15:38	564.8	555.8	564.4	555.8	28,513.00
15:41	560.5	557.7	558	560.5	11,369.00
15:44	559.5	559.5	559.5	559.5	3,161.00
15:47	560.2	550.1	560.2	554.4	16,413.00
15:50	560.4	557.4	557.4	557.6	12,527.00
15:53	560.5	559.5	559.5	560.5	5,374.00
15:56	556.9	551.9	556.9	556.2	11,094.00
15:59	557.6	557.6	557.6	557.6	1,762.00
16:02	559.9	558.6	558.6	559.9	9,571.00
16:05	559.9	552.5	559.9	552.5	5,065.00
16:08	559.9	557.7	557.7	559.9	16,520.00
16:11	559.6	559.6	559.6	559.6	1,846.00
16:14	561.8	555	559.2	555	34,676.00
16:17	561.9	559.6	559.6	561.9	5,466.00
16:20	562.9	562.9	562.9	562.9	3,315.00
16:23	564.2	562.5	563.3	562.5	20,423.00
16:26	563.5	563.3	563.3	563.5	5,983.00
16:29	564.5	564	564.5	564.2	9,581.00
16:32	566.1	564.6	564.6	566.1	18,900.00
16:35	568.3	567.5	567.9	567.5	7,928.00
16:38	571.6	568.9	568.9	569.1	14,825.00
16:41	568	561.9	568	566.1	10,181.00
16:44	566	565	566	565	4,444.00
16:47	563.5	560.4	563.5	560.4	9,712.00
16:50	560.6	556.8	560.6	556.8	20,650.00
16:53	562.3	556.7	556.7	562.3	11,805.00
16:56	561	556.6	560.3	561	32,218.00
16:59	574.3	560.1	574.3	562.6	24,008.00
17:02	559.5	555.1	559.5	555.1	26,932.00
17:05	555.5	548	555.5	549.7	26,345.00
17:23	554.9	549	554.9	549	706,268.00
17:26	549	549	549	549	0.00
17:29	549	549	549	549	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2025 09:15	500	500	500	500	0.00
21.09.2025 09:45	500	500	-99.99	-99.99	0.00
21.09.2025 10:15	508.2	500	500	508.2	20,365.00
21.09.2025 10:45	506.5	505	505	506.1	6,353.00
21.09.2025 11:15	505	499.8	505	500	18,895.00
21.09.2025 11:45	504.2	501.6	501.6	504.2	2,551.00
21.09.2025 12:15	503.5	500.5	502.3	502	44,949.00
21.09.2025 12:45	503.9	500.4	503	503.6	188,287.00
21.09.2025 13:15	506	500.4	503.6	501	75,384.00
21.09.2025 13:45	501	500.4	500.4	500.4	38,101.00
21.09.2025 14:15	501	500.4	500.5	500.4	60,131.00
21.09.2025 14:45	503.1	500.4	500.4	500.4	387,768.00
21.09.2025 15:15	501.4	500.4	500.6	501.4	32,689.00
21.09.2025 15:45	502.2	500	501.4	501.4	30,504.00
21.09.2025 16:15	501.4	500	500	500	350,780.00
21.09.2025 16:45	500	500	500	500	0.00
21.09.2025 17:15	500	500	500	500	0.00
21.09.2025 17:45	500	500	500	500	0.00
25.09.2025 09:15	500	500	500	500	0.00
25.09.2025 09:45	556	556	-99.99	-99.99	0.00
25.09.2025 10:15	556	500	505	501.2	189,378.00
25.09.2025 10:45	505	503.9	503.9	505	11,754.00
25.09.2025 11:15	510.5	505	505	510.5	19,494.00
25.09.2025 11:45	512.9	509.4	509.9	512.5	56,215.00
25.09.2025 12:15	513.9	512.5	512.5	512.5	16,845.00
25.09.2025 12:45	515.5	512	512.7	512	77,599.00
25.09.2025 13:15	517.6	512.8	512.8	517.2	23,750.00
25.09.2025 13:45	524	515	517.6	521.8	157,015.00
25.09.2025 14:15	526.9	523.7	523.7	526.1	27,125.00
25.09.2025 14:45	531	520.4	526	524.9	83,465.00
25.09.2025 15:15	526.8	523.1	525.9	523.1	38,058.00
25.09.2025 15:45	526.2	519.5	524.5	519.5	1,086,761.00
25.09.2025 16:15	519.2	515	517.7	516.5	98,107.00
25.09.2025 16:45	516.9	513.4	516.9	514.4	83,433.00
25.09.2025 17:15	520	510.6	510.6	520	166,950.00
25.09.2025 17:45	525	507	521.3	521.3	846,617.00
28.09.2025 09:15	521.3	521.3	521.3	521.3	0.00
28.09.2025 09:45	521.3	521.3	521.3	521.3	0.00
28.09.2025 10:15	529	515	529	525.7	24,486.00
28.09.2025 10:45	530.5	522.6	522.6	530.5	73,551.00
28.09.2025 11:15	530.9	525.5	529	530.9	37,799.00
28.09.2025 11:45	530.9	528.3	529	528.3	57,926.00
28.09.2025 12:15	530.9	528.5	530.5	530.6	34,421.00
28.09.2025 12:45	535.2	530.9	531	531.6	73,681.00
28.09.2025 13:15	541.3	530	535.2	530	54,814.00
28.09.2025 13:45	532.9	529.9	530	532.8	27,774.00
28.09.2025 14:15	532.9	529.1	532.7	531.1	13,538.00
28.09.2025 14:45	530.8	528.1	528.6	528.1	27,424.00
28.09.2025 15:15	530.4	529.4	530.4	530.3	42,680.00
28.09.2025 15:45	600	529	530.9	533.6	32,373.00
28.09.2025 16:15	539.9	528	529	529	404,521.00
28.09.2025 16:45	529	529	529	529	0.00
28.09.2025 17:15	529	529	529	529	0.00
28.09.2025 17:45	529	529	529	529	0.00
29.09.2025 09:15	529	529	529	529	0.00
29.09.2025 09:45	531.6	529	-99.99	-99.99	0.00
29.09.2025 10:15	539.9	530.9	531.6	530.9	49,575.00
29.09.2025 10:45	536.6	529	530.9	536.6	46,636.00
29.09.2025 11:15	538.9	532.9	532.9	538.3	55,801.00
29.09.2025 11:45	547.9	538.3	538.8	546.5	87,203.00
29.09.2025 12:15	551.4	532.1	547.3	539.2	324,016.00
29.09.2025 12:45	546	529	541.1	531.4	74,474.00
29.09.2025 13:15	540.9	529	530.3	538.7	105,187.00
29.09.2025 13:45	539	529	538.5	530.3	64,545.00
29.09.2025 14:15	531	520	528.4	520.6	158,530.00
29.09.2025 14:45	534.1	523.5	523.5	528.3	84,249.00
29.09.2025 15:15	534	524.7	532.8	524.7	94,642.00
29.09.2025 15:45	527.1	515.9	524.8	527	147,255.00
29.09.2025 16:15	532.7	523.6	529.5	523.6	89,290.00
29.09.2025 16:45	524.3	519	524	521.2	105,645.00
29.09.2025 17:15	524.8	501.4	521.7	510.7	108,618.00
29.09.2025 17:45	531.7	500.1	531.7	514.6	676,624.00
30.09.2025 09:15	514.6	514.6	514.6	514.6	0.00
30.09.2025 09:45	514.6	514.6	-99.99	-99.99	0.00
30.09.2025 10:15	544.9	514.6	514.6	543	95,119.00
30.09.2025 10:45	546.9	533.6	546.3	536.7	134,921.00
30.09.2025 11:15	543.9	531.4	536.7	541.1	169,642.00
30.09.2025 11:45	565	535.1	540	537.9	130,739.00
30.09.2025 12:15	552.5	540.2	541.4	541.1	133,909.00
30.09.2025 12:45	547.8	544	544.2	544.3	102,350.00
30.09.2025 13:15	552.3	542.5	545.3	552.3	290,915.00
30.09.2025 13:45	553.2	544.1	551.4	544.6	133,820.00
30.09.2025 14:15	558.7	546.2	546.9	557.3	158,130.00
30.09.2025 14:45	562.4	535.1	557.9	561.9	163,553.00
30.09.2025 15:15	563.7	547	561.4	557.3	156,977.00
30.09.2025 15:45	564.8	555.8	561	558.8	233,767.00
30.09.2025 16:15	560.5	550.1	560.2	559.2	128,001.00
30.09.2025 16:45	571.6	555	561.1	564.8	176,407.00
30.09.2025 17:15	574.3	544.6	565.7	555.5	345,932.00
30.09.2025 17:45	555.5	537.3	554.9	549	706,268.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.10.2024	177.00	170.50	176.90	171.50	337,596.00
07.10.2024	175.40	171.00	171.50	174.00	244,598.00
08.10.2024	200.90	173.50	174.00	200.90	4,699,380.00
09.10.2024	209.00	192.90	198.00	207.50	1,066,779.00
10.10.2024	207.50	195.90	207.50	199.40	764,784.00
13.10.2024	200.00	185.00	189.50	195.10	309,368.00
14.10.2024	199.00	192.00	193.00	194.50	635,762.00
15.10.2024	202.60	192.20	194.00	202.20	1,231,030.00
20.10.2024	210.10	198.20	201.20	208.20	468,120.00
21.10.2024	213.90	202.00	207.90	211.10	567,800.00
22.10.2024	211.10	202.00	211.10	202.00	690,330.00
27.10.2024	208.00	204.00	204.00	206.90	245,442.00
28.10.2024	207.00	202.20	206.40	204.80	485,649.00
29.10.2024	210.90	204.80	204.80	210.50	302,957.00
30.10.2024	225.00	205.30	210.50	218.30	1,252,658.00
31.10.2024	226.90	211.50	218.30	221.10	786,920.00
03.11.2024	222.90	211.90	220.00	214.20	225,385.00
04.11.2024	218.70	212.10	213.00	216.50	1,898,151.00
05.11.2024	221.00	212.20	216.50	218.00	302,119.00
06.11.2024	219.90	209.30	219.00	216.00	808,067.00
07.11.2024	219.80	210.00	217.00	216.00	7,013,968.00
10.11.2024	219.00	213.00	216.00	215.20	333,625.00
11.11.2024	215.60	206.90	215.20	209.00	719,249.00
12.11.2024	211.30	205.00	209.00	209.40	202,322.00
13.11.2024	214.50	205.10	208.00	211.20	466,301.00
14.11.2024	211.40	204.40	211.20	207.20	489,436.00
17.11.2024	211.10	204.00	204.00	209.80	169,375.00
18.11.2024	215.00	202.70	209.80	205.90	2,108,404.00
19.11.2024	208.30	185.50	205.90	191.90	3,218,864.00
20.11.2024	194.10	175.20	191.90	182.20	1,703,213.00
21.11.2024	186.40	179.10	182.20	185.30	499,221.00
24.11.2024	195.00	170.00	179.00	194.40	704,207.00
25.11.2024	202.40	185.30	185.30	200.50	1,292,848.00
26.11.2024	215.10	193.20	197.60	212.40	835,889.00
27.11.2024	220.10	212.40	212.40	213.80	665,806.00
28.11.2024	224.00	213.80	213.80	223.00	1,485,256.00
01.12.2024	228.00	220.00	220.00	220.30	309,338.00
02.12.2024	227.50	217.10	220.30	222.80	410,538.00
03.12.2024	222.80	214.60	222.80	215.00	1,122,853.00
04.12.2024	218.10	209.70	218.00	214.00	720,438.00
05.12.2024	218.90	212.80	215.00	217.70	472,170.00
08.12.2024	222.00	215.90	217.70	219.40	248,326.00
09.12.2024	219.40	210.50	219.40	212.10	1,081,370.00
10.12.2024	215.00	205.30	215.00	209.00	813,688.00
11.12.2024	210.90	201.90	210.00	202.20	951,874.00
12.12.2024	204.70	194.30	204.70	195.30	772,876.00
15.12.2024	199.90	193.10	195.30	198.50	410,275.00
16.12.2024	199.00	195.00	198.50	196.80	401,683.00
17.12.2024	226.10	196.80	196.80	224.80	1,381,623.00
18.12.2024	229.20	216.50	223.00	217.00	1,945,925.00
19.12.2024	258.00	217.00	217.00	250.00	1,606,516.00
22.12.2024	264.00	250.00	250.00	264.00	1,212,236.00
23.12.2024	277.20	260.00	264.00	263.50	929,555.00
24.12.2024	267.70	247.90	263.50	263.50	1,199,760.00
25.12.2024	267.00	256.60	263.50	260.80	344,797.00
26.12.2024	260.00	248.70	251.40	248.70	376,523.00
29.12.2024	251.40	240.10	245.00	241.60	98,367.00
30.12.2024	265.00	241.60	241.60	255.00	2,313,019.00
31.12.2024	261.50	250.70	255.00	259.70	559,037.00
01.01.2025	260.60	254.00	259.70	259.80	294,806.00
02.01.2025	260.90	252.00	259.80	254.60	296,198.00
05.01.2025	257.00	252.40	254.60	254.00	112,173.00
06.01.2025	268.00	251.70	255.80	265.40	898,736.00
07.01.2025	268.40	259.80	264.00	267.20	430,977.00
08.01.2025	267.20	255.80	267.20	256.50	454,983.00
09.01.2025	259.00	251.00	256.50	253.60	323,973.00
12.01.2025	256.00	246.00	253.60	251.20	179,752.00
13.01.2025	268.60	255.30	255.50	266.90	623,683.00
14.01.2025	270.30	264.00	267.80	267.80	722,960.00
15.01.2025	288.00	266.10	266.10	286.40	1,291,969.00
16.01.2025	290.00	276.30	286.40	277.90	449,088.00
19.01.2025	291.00	280.00	280.00	290.50	333,729.00
20.01.2025	298.10	283.60	290.50	296.60	580,468.00
21.01.2025	303.00	293.00	299.00	300.60	544,262.00
22.01.2025	302.50	282.00	302.50	288.00	528,668.00
23.01.2025	296.50	288.00	288.00	294.30	373,359.00
26.01.2025	296.00	282.00	294.30	286.20	149,689.00
27.01.2025	286.20	273.10	286.20	281.70	515,329.00
28.01.2025	285.30	278.60	281.70	283.40	305,107.00
29.01.2025	289.20	282.90	287.00	288.00	194,236.00
30.01.2025	290.10	282.30	285.40	287.70	414,260.00
02.02.2025	290.00	277.10	287.70	289.20	90,487.00
03.02.2025	289.20	278.10	288.60	286.50	252,532.00
04.02.2025	305.00	286.50	290.00	305.00	2,130,506.00
05.02.2025	321.00	300.00	305.00	302.10	806,150.00
06.02.2025	315.70	299.30	315.70	305.00	1,664,216.00
09.02.2025	309.00	300.00	305.00	307.90	114,478.00
10.02.2025	310.50	301.90	307.90	309.40	261,356.00
11.02.2025	309.90	302.80	309.80	309.00	299,024.00
12.02.2025	313.30	300.50	313.30	308.50	273,369.00
13.02.2025	344.50	314.00	314.00	344.50	6,859,043.00
16.02.2025	357.40	342.70	344.50	342.90	260,886.00
17.02.2025	350.80	318.00	342.90	318.00	686,688.00
18.02.2025	319.00	300.00	318.00	315.00	1,268,426.00
19.02.2025	319.30	304.90	315.00	313.50	498,891.00
20.02.2025	319.30	308.10	313.50	311.20	675,526.00
23.02.2025	313.30	306.10	311.20	307.90	118,074.00
24.02.2025	311.60	304.70	307.90	311.00	360,629.00
25.02.2025	314.00	306.00	311.00	310.10	140,364.00
26.02.2025	316.50	300.00	310.10	310.00	219,029.00
27.02.2025	313.90	308.70	308.70	310.30	223,617.00
02.03.2025	311.50	306.10	310.30	310.30	98,341.00
03.03.2025	320.00	312.60	313.00	313.20	283,500.00
04.03.2025	316.20	293.70	313.20	305.30	383,246.00
05.03.2025	317.40	300.00	305.30	306.90	213,409.00
06.03.2025	311.40	303.10	306.90	308.20	204,268.00
09.03.2025	311.10	308.20	308.20	310.60	78,519.00
10.03.2025	311.40	304.10	310.60	305.10	164,128.00
11.03.2025	305.80	296.00	305.10	305.30	427,326.00
12.03.2025	315.40	305.30	305.30	313.00	446,656.00
13.03.2025	313.00	307.40	313.00	310.60	156,886.00
16.03.2025	311.00	304.80	310.60	310.00	97,254.00
17.03.2025	313.70	305.50	310.00	307.90	261,803.00
18.03.2025	307.90	301.00	307.90	304.40	308,459.00
19.03.2025	304.40	297.00	304.40	301.00	301,742.00
20.03.2025	303.60	290.70	301.00	292.40	239,645.00
23.03.2025	295.10	275.60	295.00	277.00	352,998.00
24.03.2025	283.80	271.40	277.00	276.30	469,115.00
25.03.2025	275.00	266.60	276.30	268.30	446,047.00
26.03.2025	275.00	262.20	269.70	267.90	247,487.00
27.03.2025	279.00	265.70	269.20	276.50	382,207.00
30.03.2025	275.90	260.10	260.10	273.20	96,387.00
31.03.2025	270.60	261.00	261.00	263.00	370,083.00
01.04.2025	266.50	261.10	263.00	262.70	343,196.00
02.04.2025	270.00	262.70	262.70	268.20	171,400.00
03.04.2025	274.40	261.00	268.20	271.00	221,533.00
06.04.2025	265.10	250.90	254.80	255.10	218,370.00
07.04.2025	270.00	245.40	255.10	269.80	775,897.00
08.04.2025	275.20	251.00	269.80	255.00	432,760.00
09.04.2025	258.80	247.60	255.00	254.10	488,040.00
10.04.2025	265.00	257.50	261.70	257.50	396,375.00
14.04.2025	268.90	259.30	259.60	262.00	178,828.00
15.04.2025	270.00	259.50	262.00	260.00	273,022.00
16.04.2025	270.80	257.50	259.90	266.00	156,354.00
17.04.2025	272.30	261.80	266.00	266.40	260,873.00
20.04.2025	270.00	262.60	266.40	263.70	141,775.00
21.04.2025	266.20	255.10	255.10	260.30	142,387.00
22.04.2025	276.50	255.00	260.30	270.80	456,477.00
23.04.2025	301.00	269.30	272.80	282.60	4,540,378.00
24.04.2025	290.90	282.80	282.90	285.00	586,334.00
27.04.2025	288.80	280.00	285.00	286.20	2,501,408.00
28.04.2025	286.70	275.70	286.20	283.00	953,396.00
29.04.2025	285.20	265.10	283.00	281.40	688,170.00
04.05.2025	281.50	273.00	281.40	273.90	79,351.00
05.05.2025	285.80	274.50	274.50	279.90	675,686.00
06.05.2025	295.40	274.00	274.00	281.50	6,763,870.00
07.05.2025	290.90	276.00	281.50	286.90	593,580.00
08.05.2025	292.40	278.30	286.90	284.40	341,847.00
11.05.2025	291.50	278.80	288.70	285.10	191,318.00
12.05.2025	285.10	279.50	285.10	282.50	253,645.00
13.05.2025	282.50	273.90	282.50	275.30	199,001.00
14.05.2025	296.90	275.30	275.30	284.70	559,501.00
15.05.2025	296.40	283.30	284.70	286.70	201,507.00
18.05.2025	297.90	286.00	286.70	287.90	86,843.00
19.05.2025	288.40	279.70	286.70	283.70	188,432.00
20.05.2025	286.50	278.40	283.70	284.00	368,722.00
21.05.2025	288.60	281.00	284.00	284.20	281,128.00
22.05.2025	284.90	280.00	282.80	283.10	136,742.00
25.05.2025	286.10	282.30	283.10	284.50	19,186.00
26.05.2025	301.00	285.40	287.30	296.60	556,908.00
27.05.2025	298.00	294.00	296.60	294.20	169,907.00
28.05.2025	308.10	290.00	294.20	300.50	258,686.00
29.05.2025	310.00	302.50	310.00	305.90	333,437.00
03.06.2025	309.60	302.70	305.90	303.00	176,563.00
04.06.2025	315.40	303.00	303.00	315.20	740,673.00
05.06.2025	315.20	311.40	315.20	313.70	781,766.00
08.06.2025	325.00	320.20	325.00	323.00	170,772.00
09.06.2025	338.50	323.00	323.00	332.80	348,400.00
10.06.2025	333.10	319.30	332.80	324.60	174,227.00
11.06.2025	325.30	300.00	324.60	312.10	798,119.00
12.06.2025	309.00	301.60	309.00	302.90	245,472.00
15.06.2025	312.00	293.00	293.00	304.80	105,861.00
16.06.2025	335.50	304.60	304.80	334.40	4,596,910.00
17.06.2025	344.50	325.90	334.40	330.00	443,861.00
18.06.2025	345.90	325.00	330.00	345.90	605,402.00
19.06.2025	353.10	339.30	345.90	342.00	463,445.00
22.06.2025	367.00	338.80	355.00	345.90	249,796.00
23.06.2025	345.90	331.00	345.90	335.50	277,659.00
24.06.2025	352.80	335.50	335.50	344.90	542,949.00
25.06.2025	346.00	340.50	344.90	343.70	416,967.00
26.06.2025	369.30	335.00	343.00	369.30	3,383,300.00
29.06.2025	375.50	357.20	369.30	370.00	282,153.00
30.06.2025	372.40	349.30	370.00	370.00	2,979,379.00
01.07.2025	370.00	352.40	370.00	353.30	869,319.00
02.07.2025	358.20	352.10	353.30	355.00	538,310.00
03.07.2025	363.00	352.00	355.00	355.00	389,043.00
06.07.2025	359.20	352.00	355.00	355.00	260,056.00
07.07.2025	365.80	352.00	355.00	355.00	368,268.00
08.07.2025	363.30	351.00	353.60	363.00	1,023,902.00
09.07.2025	374.40	359.50	363.00	365.00	680,257.00
10.07.2025	366.50	345.30	365.00	351.80	344,103.00
13.07.2025	351.80	334.30	351.80	342.70	148,053.00
14.07.2025	369.70	342.70	342.70	343.10	335,042.00
15.07.2025	361.30	343.10	343.10	355.00	365,287.00
16.07.2025	364.00	350.10	355.00	358.10	244,507.00
17.07.2025	368.30	354.50	358.10	359.50	3,135,247.00
20.07.2025	367.50	353.10	359.50	365.70	141,057.00
21.07.2025	391.30	365.70	365.70	391.30	2,769,706.00
22.07.2025	421.30	391.30	391.30	410.90	1,523,433.00
23.07.2025	438.50	406.90	409.80	430.00	2,231,258.00
24.07.2025	439.30	422.80	430.00	435.00	758,880.00
27.07.2025	441.60	427.10	435.70	438.00	489,992.00
28.07.2025	456.50	429.10	438.00	439.00	1,167,469.00
29.07.2025	445.70	431.80	439.00	442.50	361,176.00
30.07.2025	442.50	429.90	442.50	434.90	355,903.00
31.07.2025	448.70	434.90	434.90	446.50	914,790.00
04.08.2025	450.00	425.00	448.00	434.90	488,685.00
05.08.2025	436.30	419.70	434.90	424.50	508,267.00
06.08.2025	431.60	419.80	424.00	427.00	444,513.00
07.08.2025	440.70	427.00	427.00	433.30	2,232,915.00
10.08.2025	454.40	434.60	434.60	454.00	578,119.00
11.08.2025	480.00	443.10	480.00	459.00	897,774.00
12.08.2025	468.70	454.00	459.00	459.30	862,899.00
13.08.2025	474.00	455.20	459.30	474.00	1,028,741.00
14.08.2025	492.00	450.00	475.40	458.10	1,135,087.00
17.08.2025	467.30	450.00	458.10	453.70	229,302.00
18.08.2025	463.10	450.00	453.70	450.00	448,901.00
19.08.2025	459.90	395.30	450.00	453.20	825,968.00
20.08.2025	467.20	444.30	453.20	446.00	1,023,665.00
21.08.2025	448.00	440.90	446.00	445.40	130,545.00
24.08.2025	447.60	420.10	447.60	437.30	243,646.00
25.08.2025	446.00	425.00	446.00	428.50	306,013.00
26.08.2025	438.30	424.10	425.10	430.70	295,029.00
27.08.2025	445.10	428.90	430.70	439.20	569,677.00
28.08.2025	445.10	425.80	438.00	426.10	269,144.00
31.08.2025	432.70	419.60	426.10	429.70	581,831.00
01.09.2025	438.00	423.40	429.70	430.00	358,878.00
02.09.2025	433.70	420.00	430.00	430.00	512,144.00
03.09.2025	436.00	425.80	430.00	433.30	258,640.00
04.09.2025	450.00	433.30	433.30	441.60	291,556.00
07.09.2025	470.10	447.00	468.00	451.10	140,586.00
08.09.2025	470.00	437.00	470.00	458.40	249,263.00
09.09.2025	469.40	453.20	458.40	462.60	215,488.00
10.09.2025	480.00	454.90	462.60	479.90	1,409,103.00
11.09.2025	490.00	472.00	479.90	483.80	312,868.00
14.09.2025	500.00	485.00	490.00	499.80	417,591.00
15.09.2025	512.40	493.30	500.00	505.90	1,106,079.00
16.09.2025	512.70	487.90	505.90	505.00	460,289.00
17.09.2025	511.20	495.10	505.00	500.50	1,475,772.00
18.09.2025	514.10	500.00	500.50	500.00	355,162.00
21.09.2025	508.20	499.80	500.00	500.00	886,171.00
25.09.2025	531.50	500.40	505.00	521.30	886,311.00
28.09.2025	541.30	515.00	529.00	529.00	277,325.00
29.09.2025	551.40	507.40	531.60	514.60	806,547.00
30.09.2025	574.30	514.60	514.60	549.00	1,586,378.00

צרו איתנו קשר *5988