גלובס פיננסי

היום לא יתקיים מסחר בבורסות ארה"ב, אירופה. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > ארי נדלן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 13:44

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ארי נדלן

ARI RAEL ESTATE

מניה 366013 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
09:41	506	506	506	506	0.00
09:44	506	506	506	506	0.00
09:47	506	506	506	506	0.00
09:53	506	506	506	506	0.00
09:56	506	506	506	506	0.00
09:59	506	506	506	506	0.00
10:05	506	506	506	506	80.00
10:08	511	511	511	511	1,706.00
10:11	511	511	511	511	0.00
10:17	508.5	508	508.5	508	2,195.00
10:23	514.9	514.9	514.9	514.9	0.00
10:29	514.9	514.9	514.9	514.9	0.00
10:35	509.8	509.8	509.8	509.8	0.00
10:38	509.8	509.8	509.8	509.8	0.00
10:41	509.8	509.8	509.8	509.8	0.00
10:44	509.8	509.8	509.8	509.8	0.00
10:47	517	517	517	517	517.00
10:50	517	517	517	517	0.00
10:53	517	517	517	517	0.00
10:56	517	517	517	517	0.00
10:59	516.6	516.6	516.6	516.6	630.00
11:02	516.6	516.6	516.6	516.6	0.00
11:05	516.6	516.6	516.6	516.6	0.00
11:08	516.6	516.6	516.6	516.6	0.00
11:11	511.3	506.1	511.3	506.1	6,292.00
11:14	506.1	506.1	506.1	506.1	0.00
11:17	506.1	506.1	506.1	506.1	0.00
11:23	515.8	515.8	515.8	515.8	5,606.00
11:26	515.8	515.8	515.8	515.8	0.00
11:29	510.6	510.6	510.6	510.6	852.00
11:32	516.5	516.5	516.5	516.5	640.00
11:35	516.6	516.6	516.6	516.6	630.00
11:38	516.6	516.6	516.6	516.6	0.00
11:41	516.6	516.6	516.6	516.6	0.00
11:44	516.6	516.6	516.6	516.6	0.00
11:47	516.6	516.6	516.6	516.6	0.00
11:50	516.1	516.1	516.1	516.1	2,012.00
11:53	510.9	510.9	510.9	510.9	505.00
11:56	507.5	507.5	507.5	507.5	543.00
11:59	507.5	507.5	507.5	507.5	0.00
12:02	507.5	507.5	507.5	507.5	0.00
12:05	507.5	507.5	507.5	507.5	0.00
12:08	507.5	507.5	507.5	507.5	0.00
12:11	507.5	507.5	507.5	507.5	0.00
12:14	507.5	507.5	507.5	507.5	0.00
12:17	507.5	507.5	507.5	507.5	0.00
12:20	507.5	507.5	507.5	507.5	0.00
12:26	506.2	506.2	506.2	506.2	0.00
12:29	515.9	510.7	515.9	510.7	1,267.00
12:35	506.2	506.2	506.2	506.2	0.00
12:38	506.2	506.2	506.2	506.2	0.00
12:41	506.2	506.2	506.2	506.2	0.00
12:44	515.8	515.8	515.8	515.8	639.00
12:47	515.8	515.8	515.8	515.8	0.00
12:50	515.8	510.6	515.8	510.6	3,463.00
12:53	507	507	507	507	507.00
12:56	507	507	507	507	0.00
12:59	506.3	506.3	506.3	506.3	491.00
13:02	506.3	506.3	506.3	506.3	0.00
13:05	506.3	506.3	506.3	506.3	0.00
13:08	513.2	513.2	513.2	513.2	631.00
13:11	513.2	513.2	513.2	513.2	0.00
13:14	513.2	513.2	513.2	513.2	0.00
13:17	508.1	508.1	508.1	508.1	2,616.00
13:20	508.1	508.1	508.1	508.1	0.00
13:23	512.4	507.3	512.4	507.3	1,598.00
13:26	507.3	507.3	507.3	507.3	0.00
13:29	507.3	507.3	507.3	507.3	0.00
13:32	512.5	512.5	512.5	512.5	348.00
13:35	512.5	512.5	512.5	512.5	0.00
13:38	512.5	512.5	512.5	512.5	0.00
13:41	512.5	512.5	512.5	512.5	0.00
13:44	520	520	520	520	118,747.00
13:47	520	520	520	520	0.00
13:50	520	520	520	520	0.00
13:53	520	520	520	520	0.00
13:56	520	520	520	520	0.00
13:59	520	520	520	520	0.00
14:02	520	520	520	520	0.00
14:05	520	520	520	520	0.00
14:08	520	520	520	520	0.00
14:11	520	520	520	520	0.00
14:14	520	520	520	520	0.00
14:17	520	520	520	520	0.00
14:20	520	520	520	520	0.00
14:23	520	520	520	520	0.00
14:26	520	520	520	520	0.00
14:29	520	520	520	520	0.00
14:32	520	520	520	520	0.00
14:35	520	520	520	520	0.00
14:38	520	520	520	520	0.00
14:41	520	520	520	520	0.00
14:44	520	520	520	520	0.00
14:47	520	520	520	520	0.00
14:50	520	520	520	520	0.00
14:53	520	520	520	520	0.00
14:56	520	520	520	520	0.00
14:59	520	520	520	520	0.00
15:02	520	520	520	520	0.00
15:05	520	520	520	520	0.00
15:08	520	520	520	520	0.00
15:11	520	520	520	520	0.00
15:14	520	520	520	520	0.00
15:20	520	520	520	520	0.00
15:26	520	520	520	520	0.00
15:29	520	520	520	520	0.00
15:32	520	520	520	520	0.00
15:35	520	520	520	520	0.00
15:38	520	520	520	520	0.00
15:41	520	520	520	520	0.00
15:47	520	520	520	520	0.00
15:50	520	520	520	520	0.00
15:53	520	520	520	520	0.00
15:56	520	520	520	520	0.00
15:59	520	520	520	520	0.00
16:02	520	520	520	520	0.00
16:05	520	520	520	520	0.00
16:08	520	520	520	520	0.00
16:11	520	520	520	520	0.00
16:14	520	520	520	520	0.00
16:17	520	520	520	520	0.00
16:20	520	520	520	520	0.00
16:23	520	520	520	520	0.00
16:26	520	520	520	520	0.00
16:29	520	520	520	520	0.00
16:32	520	520	520	520	0.00
16:35	520	520	520	520	0.00
16:38	520	520	520	520	0.00
16:41	520	520	520	520	0.00
16:44	520	520	520	520	0.00
16:47	520	520	520	520	0.00
16:50	520	520	520	520	0.00
16:53	520	520	520	520	0.00
16:56	520	520	520	520	0.00
16:59	520	520	520	520	0.00
17:02	520	520	520	520	0.00
17:05	520	520	520	520	0.00
17:08	520	520	520	520	0.00
17:11	520	520	520	520	0.00
17:14	520	520	520	520	0.00
17:17	520	520	520	520	0.00
17:20	520	520	520	520	0.00
17:23	520	520	520	520	0.00
17:26	520	520	520	520	0.00
17:29	520	520	520	520	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.03.2026 09:15	496.5313	496.5313	496.5313	496.5313	0.00
26.03.2026 09:45	500	500	-99.99	-99.99	0.00
26.03.2026 10:15	500.8015	496.5313	496.5313	496.5313	2,086.00
26.03.2026 10:45	494.9424	493.5521	494.9424	493.9494	16,604.00
26.03.2026 11:15	497.9216	495.439	495.439	497.9216	1,570.00
26.03.2026 11:45	500.2057	496.5313	500.2057	496.5313	1,141.00
26.03.2026 12:15	502.1918	496.5313	496.5313	502.1918	9,278.00
26.03.2026 12:45	503.2841	498.4181	498.4181	503.2841	294.00
26.03.2026 13:15	504.3765	500.5036	503.7807	501.298	9,830.00
26.03.2026 13:45	502.589	500.5036	502.4897	500.5036	20,109.00
26.03.2026 14:15	501.1987	500.5036	500.5036	500.5036	18,458.00
26.03.2026 14:45	501.0994	500.5036	500.5036	501.0001	34,914.00
26.03.2026 15:15	504.4758	500.5036	501.4966	502.8869	135,761.00
26.03.2026 15:45	508.0508	503.4828	507.2564	503.7807	16,846.00
26.03.2026 16:15	505.9654	503.88	503.88	505.9654	5,703.00
26.03.2026 16:45	503.3835	501.1987	503.2841	502.8869	25,450.00
26.03.2026 17:15	502.9862	500.5036	502.9862	501.4966	60,841.00
26.03.2026 17:45	505.7668	494.5452	501.5959	501.5959	20,965.00
27.03.2026 09:15	501.5959	501.5959	501.5959	501.5959	0.00
27.03.2026 09:45	505.1	505.1	-99.99	-99.99	0.00
27.03.2026 10:15	512.321	491.566	512.321	501.5959	39,548.00
27.03.2026 10:45	502.8869	501.5959	501.5959	502.589	26,246.00
27.03.2026 11:15	504.6744	497.5244	501.5959	497.5244	50,879.00
27.03.2026 11:45	498.8154	496.5313	498.8154	496.5313	55,245.00
27.03.2026 12:15	496.5313	493.5521	496.5313	493.5521	63,489.00
27.03.2026 12:45	498.1202	491.566	494.5452	496.1341	29,519.00
27.03.2026 13:15	499.1133	491.6653	496.432	491.6653	44,754.00
27.03.2026 13:45	506.4619	494.7438	494.7438	496.2334	16,774.00
27.03.2026 14:15	496.3327	496.3327	496.3327	496.3327	6,200.00
27.03.2026 14:45	496.3327	496.3327	496.3327	496.3327	0.00
27.03.2026 15:15	496.3327	496.3327	496.3327	496.3327	0.00
27.03.2026 15:45	496.3327	496.3327	496.3327	496.3327	0.00
27.03.2026 16:15	496.3327	496.3327	496.3327	496.3327	0.00
27.03.2026 16:45	496.3327	496.3327	496.3327	496.3327	0.00
27.03.2026 17:15	496.3327	496.3327	496.3327	496.3327	0.00
27.03.2026 17:45	496.3327	496.3327	496.3327	496.3327	0.00
30.03.2026 09:15	496.3327	496.3327	496.3327	496.3327	0.00
30.03.2026 09:45	499.8	499.8	-99.99	-99.99	0.00
30.03.2026 10:15	499.8	499.8	-99.99	-99.99	0.00
30.03.2026 10:45	496.3327	488.5868	496.3327	492.2612	35,163.00
30.03.2026 11:15	489.5799	488.5868	488.5868	488.5868	51,511.00
30.03.2026 11:45	493.5521	489.1827	489.5799	490.1757	10,613.00
30.03.2026 12:15	492.857	490.1757	490.1757	492.857	6,550.00
30.03.2026 12:45	490.0764	488.5868	490.0764	488.6861	7,197.00
30.03.2026 13:15	490.6723	488.5868	488.6861	490.275	12,798.00
30.03.2026 13:45	491.3674	488.1896	490.275	488.984	13,497.00
30.03.2026 14:15	491.6653	488.4875	489.4806	488.4875	14,486.00
30.03.2026 14:45	489.4806	486.7993	487.8917	489.4806	5,059.00
30.03.2026 15:15	489.5799	487.0972	488.0903	487.7924	31,132.00
30.03.2026 15:45	489.5799	485.409	485.409	489.5799	50,839.00
30.03.2026 16:15	488.7854	486.0049	487.6931	486.0049	10,209.00
30.03.2026 16:45	488.0903	486.0049	488.0903	487.8917	11,941.00
30.03.2026 17:15	490.0764	485.6076	488.8847	487.2958	38,374.00
31.03.2026 09:15	490.1	490.1	490.1	490.1	0.00
31.03.2026 09:45	486.7	486.7	-99.99	-99.99	0.00
31.03.2026 10:15	486.7	486.7	486.7	486.7	43.00
31.03.2026 10:45	494.3	488.8	488.8	494.3	4,467.00
31.03.2026 11:15	499.6	494	497.3	499.5	10,234.00
31.03.2026 11:45	504	499.5	499.5	502.5	18,753.00
31.03.2026 12:15	502.5	494.7	502.5	497.8	6,433.00
31.03.2026 12:45	496.4	492.2	494	496.2	59,963.00
31.03.2026 13:15	499.2	493.9	499.2	495	12,806.00
31.03.2026 13:45	493.3	493.3	493.3	493.3	794.00
31.03.2026 14:15	492.3	486.3	492.3	489.5	53,951.00
31.03.2026 14:45	493	490.1	490.1	492.1	32,960.00
31.03.2026 15:15	495.3	492.6	492.6	494.7	8,291.00
31.03.2026 15:45	496.9	494.9	496.9	494.9	6,000.00
31.03.2026 16:15	500	496.9	497.5	500	6,683.00
31.03.2026 16:45	502.5	499	500	502	5,505.00
31.03.2026 17:15	505	502	502	503.6	17,943.00
31.03.2026 17:45	506	500	506	506	169,737.00
03.04.2026 09:15	506	506	506	506	0.00
03.04.2026 09:45	506	506	-99.99	-99.99	0.00
03.04.2026 10:15	511	506	506	511	1,787.00
03.04.2026 10:45	514.9	508	508.5	509.8	4,835.00
03.04.2026 11:15	517	506.1	517	506.1	7,439.00
03.04.2026 11:45	516.6	506.1	506.1	511.4	9,708.00
03.04.2026 12:15	516.1	507.1	516.1	507.1	4,106.00
03.04.2026 12:45	515.9	506.2	506.2	506.2	2,568.00
03.04.2026 13:15	515.8	506.3	515.8	513.2	11,030.00
03.04.2026 13:45	520	507.2	508.1	512.5	6,273.00
03.04.2026 14:15	512.5	512.5	512.5	512.5	0.00
03.04.2026 14:45	512.5	512.5	512.5	512.5	0.00
03.04.2026 15:15	512.5	512.5	512.5	512.5	0.00
03.04.2026 15:45	512.5	512.5	512.5	512.5	0.00
03.04.2026 16:15	512.5	512.5	512.5	512.5	0.00
03.04.2026 16:45	512.5	512.5	512.5	512.5	0.00
03.04.2026 17:15	512.5	512.5	512.5	512.5	0.00
03.04.2026 17:45	512.5	512.5	512.5	512.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.04.2025	239.92	235.26	239.92	237.44	190,762.00
07.04.2025	241.41	226.91	237.44	238.43	317,270.00
08.04.2025	251.84	239.43	238.43	249.95	369,772.00
09.04.2025	251.24	233.77	249.95	238.83	989,470.00
10.04.2025	251.94	243.80	246.28	245.98	672,872.00
14.04.2025	253.33	248.27	248.27	251.05	119,938.00
15.04.2025	256.51	251.05	251.05	253.93	143,795.00
16.04.2025	255.71	251.24	253.93	253.53	294,857.00
17.04.2025	258.20	253.53	253.53	254.92	320,444.00
20.04.2025	260.18	254.92	254.92	256.81	206,089.00
21.04.2025	263.06	249.95	256.81	253.13	190,447.00
22.04.2025	260.28	249.95	253.13	256.91	136,693.00
23.04.2025	265.35	260.88	263.16	263.36	131,203.00
24.04.2025	271.01	261.18	263.36	268.42	161,757.00
27.04.2025	273.09	269.12	268.42	272.10	562,471.00
28.04.2025	274.68	262.07	272.10	265.35	299,782.00
29.04.2025	267.03	259.98	265.35	265.15	237,305.00
04.05.2025	268.13	262.96	265.15	264.25	42,388.00
05.05.2025	273.09	259.79	264.25	269.91	361,250.00
06.05.2025	273.09	269.62	269.91	271.11	1,019,865.00
07.05.2025	276.77	270.11	271.11	272.10	338,185.00
08.05.2025	276.27	271.60	272.10	272.30	217,164.00
11.05.2025	277.86	271.11	272.30	272.50	64,545.00
12.05.2025	276.07	271.40	276.07	272.99	328,828.00
13.05.2025	275.08	271.11	272.99	271.90	114,571.00
14.05.2025	275.97	270.21	273.09	272.40	105,787.00
15.05.2025	274.58	270.31	272.30	271.01	2,319,673.00
18.05.2025	271.01	266.84	271.01	268.13	200,649.00
19.05.2025	268.13	263.16	268.13	265.94	373,786.00
20.05.2025	269.62	264.55	265.94	266.34	920,755.00
21.05.2025	267.53	258.39	266.34	262.17	133,507.00
22.05.2025	262.57	256.01	262.17	260.98	131,295.00
25.05.2025	268.13	258.30	260.98	266.34	44,842.00
26.05.2025	273.59	266.34	266.34	271.50	97,375.00
27.05.2025	276.07	266.04	271.50	269.72	258,193.00
28.05.2025	272.30	262.17	269.72	268.62	316,693.00
29.05.2025	271.60	264.65	270.01	269.42	438,977.00
03.06.2025	269.91	262.67	269.42	264.25	269,445.00
04.06.2025	267.53	261.87	264.25	264.25	234,358.00
05.06.2025	265.45	262.07	264.25	264.55	385,288.00
08.06.2025	264.95	261.27	264.55	262.67	143,453.00
09.06.2025	262.67	256.91	262.67	258.20	216,685.00
10.06.2025	259.59	255.81	257.20	257.40	62,721.00
11.06.2025	266.24	255.42	257.40	261.47	116,325.00
12.06.2025	263.16	250.35	263.16	254.03	119,460.00
15.06.2025	260.18	252.14	253.23	255.32	87,044.00
16.06.2025	268.03	255.32	255.32	266.84	178,933.00
17.06.2025	272.10	260.88	268.13	266.14	236,795.00
18.06.2025	273.39	266.04	266.14	272.50	77,863.00
19.06.2025	274.48	269.22	272.50	272.30	137,618.00
22.06.2025	287.09	272.20	272.30	281.63	326,378.00
23.06.2025	287.29	272.60	287.29	275.28	174,416.00
24.06.2025	281.93	275.97	281.93	281.14	624,265.00
25.06.2025	286.70	279.45	281.14	286.60	134,038.00
26.06.2025	291.96	285.70	286.60	287.69	262,116.00
29.06.2025	292.95	287.00	287.69	292.95	227,339.00
30.06.2025	294.94	288.98	294.84	294.44	313,875.00
01.07.2025	304.97	288.58	294.44	303.88	386,126.00
02.07.2025	311.82	298.91	298.91	311.82	450,015.00
03.07.2025	317.78	307.85	311.82	311.82	304,270.00
06.07.2025	313.01	303.88	311.82	308.15	193,767.00
07.07.2025	312.81	302.88	312.81	304.27	255,683.00
08.07.2025	304.37	291.96	304.27	297.52	263,268.00
09.07.2025	308.74	295.83	297.52	305.57	151,928.00
10.07.2025	307.75	299.90	305.57	306.36	138,820.00
13.07.2025	306.36	295.04	306.36	299.71	40,192.00
14.07.2025	299.90	294.54	299.71	299.21	67,688.00
15.07.2025	301.49	296.23	299.21	297.32	55,538.00
16.07.2025	289.97	280.04	289.97	288.78	170,677.00
17.07.2025	297.82	288.78	288.78	294.74	274,013.00
20.07.2025	307.55	290.67	294.74	293.75	16,396.00
21.07.2025	297.92	289.97	293.75	295.63	78,020.00
22.07.2025	302.88	294.15	295.63	298.91	145,994.00
23.07.2025	302.88	297.32	298.91	301.10	304,494.00
24.07.2025	301.20	297.32	301.10	298.51	70,270.00
27.07.2025	305.07	295.83	305.07	299.61	55,062.00
28.07.2025	302.88	289.78	299.61	296.43	205,512.00
29.07.2025	302.19	291.76	296.43	301.39	72,411.00
30.07.2025	302.88	292.85	301.39	301.39	183,499.00
31.07.2025	302.78	293.75	301.39	300.90	236,657.00
04.08.2025	302.88	289.48	302.88	294.05	67,349.00
05.08.2025	294.05	277.76	294.05	284.31	465,436.00
06.08.2025	289.78	275.28	283.02	288.48	139,055.00
07.08.2025	286.50	279.05	280.84	281.83	438,410.00
10.08.2025	290.97	281.73	281.83	288.29	37,858.00
11.08.2025	288.29	282.53	288.29	283.42	63,223.00
12.08.2025	283.42	277.56	283.42	278.85	23,237.00
13.08.2025	295.04	274.09	278.85	290.57	136,686.00
14.08.2025	292.26	282.82	290.57	286.10	176,765.00
17.08.2025	294.44	283.12	286.10	291.56	51,084.00
18.08.2025	295.24	285.01	291.56	286.80	68,501.00
19.08.2025	288.78	273.79	286.80	276.87	239,672.00
20.08.2025	280.34	272.30	275.48	279.25	149,132.00
21.08.2025	280.04	271.01	279.25	276.27	180,549.00
24.08.2025	285.01	277.66	277.66	285.01	139,266.00
25.08.2025	287.99	280.34	287.39	283.72	80,589.00
26.08.2025	283.72	278.06	283.72	278.16	55,396.00
27.08.2025	286.00	273.29	278.16	286.00	127,280.00
28.08.2025	289.88	278.65	286.00	283.22	127,890.00
31.08.2025	291.96	275.87	282.13	287.09	57,974.00
01.09.2025	288.88	273.59	287.09	279.55	311,271.00
02.09.2025	279.55	269.12	279.55	271.01	140,218.00
03.09.2025	275.67	269.52	271.01	274.58	182,512.00
04.09.2025	286.20	270.51	274.58	284.02	167,378.00
07.09.2025	284.02	278.06	284.02	281.14	72,581.00
08.09.2025	281.14	273.99	281.14	276.57	63,881.00
09.09.2025	286.20	275.87	276.57	285.41	189,377.00
10.09.2025	294.94	278.75	285.41	294.94	367,347.00
11.09.2025	294.94	286.90	294.94	289.18	55,597.00
14.09.2025	289.18	276.57	289.18	280.64	142,322.00
15.09.2025	280.64	273.09	280.64	275.97	231,413.00
16.09.2025	277.16	266.14	276.07	270.01	82,403.00
17.09.2025	271.80	260.18	270.01	262.47	75,178.00
18.09.2025	265.05	259.39	262.47	263.26	91,657.00
21.09.2025	263.36	252.24	263.36	253.13	87,214.00
25.09.2025	256.61	253.13	253.13	255.81	83,238.00
28.09.2025	261.37	254.62	255.81	261.08	286,393.00
29.09.2025	272.60	262.47	262.47	270.91	199,052.00
30.09.2025	299.90	275.87	275.87	297.92	390,978.00
05.10.2025	312.32	299.90	304.47	305.47	332,804.00
08.10.2025	312.81	296.83	305.47	312.81	136,608.00
09.10.2025	322.75	307.75	317.78	316.79	320,090.00
12.10.2025	315.60	307.45	309.93	314.70	121,515.00
15.10.2025	315.69	309.93	314.70	312.02	154,360.00
16.10.2025	315.40	309.54	312.02	310.93	85,055.00
19.10.2025	310.93	296.03	310.93	301.59	93,113.00
20.10.2025	304.97	292.16	301.59	292.85	147,595.00
21.10.2025	303.28	286.70	292.16	299.90	75,749.00
22.10.2025	303.68	299.51	299.90	300.90	104,945.00
23.10.2025	302.88	297.92	300.90	302.88	164,121.00
26.10.2025	307.95	296.93	302.88	302.39	115,783.00
27.10.2025	306.76	297.92	302.39	301.49	80,761.00
28.10.2025	306.86	295.63	304.47	306.86	116,059.00
29.10.2025	311.62	305.86	306.86	310.23	544,781.00
30.10.2025	310.43	291.96	310.43	293.95	3,231,684.00
02.11.2025	315.79	309.93	313.81	315.79	797,211.00
03.11.2025	330.69	315.60	315.79	319.17	1,538,743.00
04.11.2025	330.69	312.81	317.88	321.26	4,086,448.00
05.11.2025	337.64	319.47	321.26	333.47	670,817.00
06.11.2025	336.15	325.72	333.47	325.72	1,595,667.00
09.11.2025	332.58	325.72	325.72	330.19	286,371.00
10.11.2025	335.56	330.69	335.56	333.77	1,660,674.00
11.11.2025	335.56	329.80	333.77	332.18	175,708.00
12.11.2025	350.05	332.18	332.18	345.09	515,282.00
13.11.2025	357.40	344.59	344.59	355.02	861,596.00
16.11.2025	362.67	347.87	354.52	360.98	171,406.00
17.11.2025	380.14	360.98	360.98	365.84	433,072.00
18.11.2025	365.84	347.57	365.45	363.46	470,159.00
19.11.2025	377.26	365.65	368.33	372.80	331,380.00
20.11.2025	382.33	367.83	373.09	370.91	254,369.00
23.11.2025	378.26	357.50	370.91	359.19	145,586.00
24.11.2025	366.34	355.52	359.19	359.29	177,569.00
25.11.2025	363.46	346.88	359.29	348.17	42,357.00
26.11.2025	359.29	339.33	348.17	343.20	215,253.00
27.11.2025	364.16	339.73	343.20	360.18	168,746.00
30.11.2025	363.36	357.50	360.18	359.89	56,072.00
01.12.2025	360.98	349.06	359.89	360.28	168,333.00
02.12.2025	371.41	357.40	360.28	370.21	190,355.00
03.12.2025	384.61	366.94	366.94	380.84	491,763.00
04.12.2025	394.94	380.84	380.84	387.79	316,066.00
07.12.2025	399.61	391.07	395.24	393.35	117,903.00
08.12.2025	399.71	385.31	393.35	386.60	115,209.00
09.12.2025	389.48	377.36	386.60	388.19	215,054.00
10.12.2025	394.25	372.50	388.19	385.21	316,755.00
11.12.2025	398.22	385.21	385.21	394.44	217,955.00
14.12.2025	394.44	386.20	394.44	390.08	51,192.00
15.12.2025	391.56	371.41	390.08	379.75	273,083.00
16.12.2025	387.29	370.51	387.29	376.57	101,437.00
17.12.2025	385.21	376.57	376.57	379.85	106,264.00
18.12.2025	403.18	369.52	379.85	397.13	347,093.00
21.12.2025	402.59	395.64	397.13	400.70	112,427.00
22.12.2025	400.70	389.28	400.70	393.85	144,490.00
23.12.2025	393.85	384.61	393.85	389.28	58,715.00
24.12.2025	394.94	383.42	389.28	389.28	125,413.00
25.12.2025	391.27	377.36	389.28	391.27	177,440.00
28.12.2025	402.59	384.32	391.27	396.23	266,110.00
29.12.2025	401.10	385.01	396.23	390.37	86,692.00
30.12.2025	401.10	388.29	390.37	400.90	203,911.00
31.12.2025	402.59	387.69	401.20	395.24	398,777.00
01.01.2026	412.12	395.24	395.24	404.08	249,646.00
05.01.2026	424.83	398.42	404.08	421.56	254,336.00
06.01.2026	428.41	413.91	422.95	420.66	259,085.00
07.01.2026	424.04	405.27	424.04	408.15	8,243,492.00
08.01.2026	443.01	409.34	408.15	416.89	341,472.00
09.01.2026	427.02	406.06	416.89	425.23	139,713.00
12.01.2026	436.85	418.28	425.23	426.42	204,307.00
13.01.2026	435.26	415.10	426.52	427.02	234,887.00
14.01.2026	436.75	422.05	427.02	435.95	258,561.00
15.01.2026	436.95	424.34	435.95	436.85	179,534.00
16.01.2026	436.85	429.90	436.85	436.85	124,549.00
19.01.2026	440.92	433.07	440.92	440.82	177,016.00
20.01.2026	440.82	422.15	440.82	433.77	334,136.00
21.01.2026	445.79	416.99	433.87	431.98	177,524.00
22.01.2026	440.52	421.65	440.52	436.45	290,889.00
23.01.2026	449.46	433.07	436.45	442.71	134,313.00
26.01.2026	450.65	434.37	442.71	446.88	307,074.00
27.01.2026	451.35	436.95	446.88	447.18	321,503.00
28.01.2026	455.82	431.29	447.18	437.84	102,739.00
29.01.2026	445.89	431.59	438.04	433.27	77,273.00
30.01.2026	434.07	422.75	433.27	430.89	79,838.00
02.02.2026	433.97	418.97	430.89	430.99	160,451.00
03.02.2026	452.54	428.21	440.42	447.87	422,620.00
04.02.2026	451.84	432.58	440.72	446.68	436,529.00
05.02.2026	456.21	436.75	446.88	449.76	1,512,881.00
06.02.2026	449.76	440.92	449.76	446.88	151,049.00
09.02.2026	454.62	436.25	446.88	445.69	354,154.00
10.02.2026	455.42	439.93	445.69	444.89	156,274.00
11.02.2026	452.64	443.01	444.89	451.15	294,128.00
12.02.2026	468.63	435.36	456.81	468.63	3,281,898.00
13.02.2026	491.96	456.81	468.63	470.71	476,383.00
16.02.2026	496.43	456.81	470.71	486.40	3,033,170.00
17.02.2026	537.25	476.47	486.40	514.01	2,254,265.00
18.02.2026	524.34	502.79	521.36	510.04	308,719.00
19.02.2026	526.32	505.87	507.36	511.43	1,602,546.00
20.02.2026	526.32	507.16	511.43	526.32	422,045.00
23.02.2026	536.25	511.33	534.27	515.40	572,474.00
24.02.2026	515.50	497.03	515.40	504.28	189,065.00
25.02.2026	511.92	476.67	511.92	496.13	360,643.00
26.02.2026	517.29	481.14	496.13	496.13	259,868.00
27.02.2026	506.46	487.79	496.13	495.14	134,891.00
02.03.2026	532.28	485.21	495.14	532.28	764,388.00
04.03.2026	539.93	516.39	532.28	526.62	377,226.00
05.03.2026	542.41	523.34	542.41	530.30	619,601.00
06.03.2026	551.05	520.66	530.30	530.20	191,600.00
09.03.2026	530.20	504.38	530.20	511.92	917,310.00
10.03.2026	530.30	496.53	511.92	519.37	403,934.00
11.03.2026	537.54	504.48	537.54	505.17	436,082.00
12.03.2026	504.77	491.76	501.99	498.02	182,689.00
13.03.2026	504.48	488.88	498.02	501.99	243,947.00
16.03.2026	505.47	489.58	504.18	499.01	354,786.00
17.03.2026	509.84	490.37	509.84	492.36	202,975.00
18.03.2026	508.25	496.33	497.62	502.99	284,885.00
19.03.2026	508.35	496.43	502.99	506.96	337,438.00
20.03.2026	519.37	506.96	506.96	507.85	298,668.00
23.03.2026	509.34	492.06	507.85	492.06	455,485.00
24.03.2026	521.06	488.29	502.89	504.48	162,925.00
25.03.2026	517.58	495.54	517.58	496.53	370,331.00
26.03.2026	508.05	493.55	496.53	501.60	117,119.00
27.03.2026	512.32	491.57	512.32	496.33	113,265.00
30.03.2026	496.33	481.64	496.33	486.70	123,814.00
31.03.2026	506.00	486.30	486.70	506.00	113,947.00
03.04.2026	520.00	506.00	506.00	520.00	34,785.00
03.04.2026	520.00	506.00	-99.99	520.00	0.00

צרו איתנו קשר *5988