גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אקוואריוס מנוע > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 20.01.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אקוואריוס מנוע

AQUARIUS EN

מניה 1170240 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
02:01	154.2	154.2	154.2	154.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.01.2026 09:15	205.7	205.7	205.7	205.7	0.00
14.01.2026 09:45	209.6	209.6	-99.99	-99.99	0.00
14.01.2026 10:15	212.5	205.7	210	209.6	11,230.00
14.01.2026 10:45	207.5	202	206.1	207.5	35,541.00
14.01.2026 11:15	208.7	206	207.7	208.7	55,946.00
14.01.2026 11:45	209.6	204	208.7	209.1	88,804.00
14.01.2026 12:15	208	204.2	205.2	208	43,760.00
14.01.2026 12:45	206.5	196.2	206.5	199	84,571.00
14.01.2026 13:15	201	192	197	192	167,174.00
14.01.2026 13:45	196	188	193.5	194.7	206,325.00
14.01.2026 14:15	195.2	191.1	194.6	192.1	148,489.00
14.01.2026 14:45	194.8	191.3	193	191.9	138,064.00
14.01.2026 15:15	192.4	190.2	192	190.2	67,693.00
14.01.2026 15:45	195.2	184	190.2	185	314,839.00
14.01.2026 16:15	192	167.5	179	169.5	472,448.00
14.01.2026 16:45	179	169.5	169.5	177	141,980.00
14.01.2026 17:15	177	167.2	177	167.2	250,630.00
14.01.2026 17:45	169.9	167.2	168.7	168.7	107,217.00
15.01.2026 09:15	168.7	168.7	168.7	168.7	0.00
15.01.2026 09:45	190	168.7	-99.99	-99.99	0.00
15.01.2026 10:15	190	160	165	160	50,014.00
15.01.2026 10:45	168.7	156.5	159	166	194,149.00
15.01.2026 11:15	169	162.2	164.3	169	89,243.00
15.01.2026 11:45	172.7	164.2	170.9	169.7	211,637.00
15.01.2026 12:15	169.7	167.2	169	167.2	26,173.00
15.01.2026 12:45	168.7	166.4	168.7	166.4	11,352.00
15.01.2026 13:15	166.4	166.4	166.4	166.4	0.00
15.01.2026 13:45	167.8	166.3	166.3	167.8	1,639.00
15.01.2026 14:15	171.1	166.6	167.5	171.1	23,547.00
15.01.2026 14:45	172.9	171.3	171.3	172.9	19,235.00
15.01.2026 15:15	175	172.9	172.9	175	55,543.00
15.01.2026 15:45	178	173	174	178	64,959.00
15.01.2026 16:15	179.4	176	178	179	42,114.00
15.01.2026 16:45	179	179	179	179	0.00
15.01.2026 17:15	177	175.5	177	175.5	72,707.00
15.01.2026 17:45	176.7	175.4	176.7	176.7	143.00
16.01.2026 09:15	176.7	176.7	176.7	176.7	0.00
16.01.2026 09:45	180	180	-99.99	-99.99	0.00
16.01.2026 10:15	176.7	176.7	-99.99	-99.99	0.00
16.01.2026 10:45	183	176.6	179	176.6	51,108.00
16.01.2026 11:15	179.2	173.3	176.6	177	41,490.00
16.01.2026 11:45	172	170	172	171	78,120.00
16.01.2026 12:15	172.8	167	170.7	167.5	35,420.00
16.01.2026 12:45	171.1	166.4	167	166.4	51,058.00
16.01.2026 13:15	168.8	166.5	168.5	166.5	26,671.00
16.01.2026 13:45	170	166.5	170	167.3	17,245.00
16.01.2026 14:15	167.3	167.3	167.3	167.3	0.00
16.01.2026 14:45	167.3	167.3	167.3	167.3	0.00
16.01.2026 15:15	167.3	167.3	167.3	167.3	0.00
16.01.2026 15:45	167.3	167.3	167.3	167.3	0.00
16.01.2026 16:15	167.3	167.3	167.3	167.3	0.00
16.01.2026 16:45	167.3	167.3	167.3	167.3	0.00
16.01.2026 17:15	167.3	167.3	167.3	167.3	0.00
16.01.2026 17:45	167.3	167.3	167.3	167.3	0.00
19.01.2026 10:45	163.4	157	163.4	158.3	137,263.00
19.01.2026 11:15	159	157.2	158	158	49,651.00
19.01.2026 11:45	163	157.2	159.8	159.4	61,466.00
19.01.2026 12:15	161.6	159.3	161	160	38,593.00
19.01.2026 12:45	161	160	161	160	8,557.00
19.01.2026 13:15	159.3	159.3	159.3	159.3	12,038.00
19.01.2026 13:45	162.4	162.4	162.4	162.4	35.00
19.01.2026 14:15	159.4	158	159.4	158	22,868.00
19.01.2026 14:45	159	158	158	159	14,188.00
19.01.2026 15:15	157.2	152	157.2	155	62,733.00
19.01.2026 15:45	157.3	152.6	153	152.6	31,436.00
19.01.2026 16:15	155.5	153.3	153.3	154	49,559.00
19.01.2026 16:45	155	153.1	154	155	24,540.00
19.01.2026 17:15	156.9	153.5	155	156.9	8,103.00
19.01.2026 17:45	156.9	153.5	153.5	154.2	7,225.00
20.01.2026 09:15	154.2	154.2	154.2	154.2	0.00
20.01.2026 09:45	153	153	-99.99	-99.99	0.00
20.01.2026 10:15	153	153	153	153	849.00
20.01.2026 10:45	153	153	153	153	11,904.00
20.01.2026 11:15	151	144	151	145.5	111,017.00
20.01.2026 11:45	146.4	140.8	146.4	140.8	56,827.00
20.01.2026 12:15	179	140.8	140.8	165.9	553,824.00
20.01.2026 12:45	171.5	166	166	169.9	108,571.00
20.01.2026 13:15	170.1	166.6	170	166.6	47,982.00
20.01.2026 13:45	171	166.2	166.2	171	107,359.00
20.01.2026 14:15	184	173.5	173.5	178.1	195,546.00
20.01.2026 14:45	181.5	177	179.7	178	120,714.00
20.01.2026 15:15	178.1	175	178.1	176	47,749.00
20.01.2026 15:45	180	175	177	177	107,631.00
20.01.2026 16:15	200	180	180	195	240,376.00
20.01.2026 16:45	196	188.1	195.1	196	158,875.00
20.01.2026 17:15	196	190	195.1	191	89,956.00
20.01.2026 17:45	197	187.1	197	197	240,202.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.01.2025	215.60	202.40	209.50	205.90	306,029.00
23.01.2025	206.60	197.10	205.90	203.90	313,683.00
26.01.2025	221.80	203.30	203.30	208.80	358,872.00
27.01.2025	208.00	193.90	208.00	201.40	256,941.00
28.01.2025	205.50	195.00	201.00	200.20	81,682.00
29.01.2025	205.30	193.70	200.20	199.60	160,277.00
30.01.2025	198.90	188.00	196.00	191.40	90,286.00
02.02.2025	197.40	189.00	191.40	191.10	57,610.00
03.02.2025	190.00	182.60	189.00	183.90	121,038.00
04.02.2025	205.00	182.10	183.90	202.50	238,823.00
05.02.2025	221.80	208.00	208.00	217.00	559,411.00
06.02.2025	235.00	209.00	219.90	224.10	367,516.00
09.02.2025	224.00	213.00	224.00	214.70	140,390.00
10.02.2025	230.00	222.00	224.00	228.40	437,659.00
11.02.2025	274.00	243.00	247.50	262.20	2,689,755.00
12.02.2025	263.80	225.00	263.80	225.00	1,126,106.00
13.02.2025	237.90	227.40	227.50	230.20	322,140.00
16.02.2025	230.90	215.00	230.20	219.60	300,079.00
17.02.2025	230.70	218.00	219.60	222.10	177,539.00
18.02.2025	231.50	215.00	229.00	227.10	236,061.00
19.02.2025	224.90	214.00	227.10	218.80	339,883.00
20.02.2025	215.00	204.30	214.00	204.90	372,012.00
23.02.2025	220.00	199.90	204.00	204.40	150,154.00
24.02.2025	205.10	196.00	204.40	198.20	153,742.00
25.02.2025	209.00	196.50	198.20	200.70	31,260.00
26.02.2025	206.00	199.00	206.00	200.00	64,633.00
27.02.2025	203.10	194.10	200.00	197.90	72,913.00
02.03.2025	205.90	198.00	200.00	200.40	23,499.00
03.03.2025	204.50	196.50	201.00	200.90	39,620.00
04.03.2025	205.90	185.00	203.90	188.10	60,802.00
05.03.2025	196.40	188.10	188.10	190.90	82,043.00
06.03.2025	199.10	188.10	196.20	195.10	99,349.00
09.03.2025	214.00	201.80	204.60	205.30	207,040.00
10.03.2025	209.50	202.60	209.50	204.20	27,362.00
11.03.2025	205.00	195.60	205.00	198.80	114,966.00
12.03.2025	206.00	200.00	200.00	205.60	27,258.00
13.03.2025	209.00	206.00	206.00	208.40	29,025.00
16.03.2025	214.00	210.00	214.00	213.40	32,615.00
17.03.2025	217.00	211.00	215.00	213.40	57,119.00
18.03.2025	218.00	205.00	218.00	205.50	57,575.00
19.03.2025	205.30	195.00	204.10	197.40	72,064.00
20.03.2025	197.40	183.00	192.00	195.40	180,981.00
23.03.2025	202.00	190.00	197.20	194.90	29,034.00
24.03.2025	198.00	189.00	194.90	194.80	20,104.00
25.03.2025	199.30	194.00	194.80	196.90	1,749.00
26.03.2025	198.00	185.50	196.90	189.40	13,319.00
27.03.2025	222.00	205.30	213.90	209.90	390,005.00
30.03.2025	224.00	206.30	211.00	221.30	188,858.00
31.03.2025	222.00	211.40	221.30	219.80	130,236.00
01.04.2025	239.00	214.00	227.90	231.20	206,141.00
02.04.2025	235.00	224.00	231.00	231.80	79,086.00
03.04.2025	236.80	222.10	231.80	230.00	154,170.00
06.04.2025	222.90	219.00	222.00	220.20	100,132.00
07.04.2025	233.50	202.10	214.00	226.80	198,690.00
08.04.2025	233.00	222.00	233.00	224.50	130,016.00
09.04.2025	227.00	220.10	224.50	224.70	29,637.00
10.04.2025	237.90	204.00	227.00	209.50	461,882.00
14.04.2025	216.90	209.00	213.70	209.60	83,316.00
15.04.2025	210.00	205.00	209.60	208.60	37,306.00
16.04.2025	204.00	201.00	202.00	201.70	24,974.00
17.04.2025	208.80	199.60	201.70	202.40	70,539.00
20.04.2025	211.50	200.00	202.40	204.90	32,200.00
21.04.2025	210.60	198.00	204.90	201.20	57,177.00
22.04.2025	209.80	203.70	201.20	207.60	14,439.00
23.04.2025	216.90	201.30	207.60	210.40	36,973.00
24.04.2025	212.80	208.90	210.40	210.00	34,452.00
27.04.2025	214.50	203.00	210.00	203.60	22,799.00
28.04.2025	208.60	196.00	203.60	198.60	56,493.00
29.04.2025	201.70	198.00	201.60	200.50	9,577.00
04.05.2025	204.90	194.00	200.00	195.50	75,182.00
05.05.2025	197.90	186.50	193.00	193.90	51,843.00
06.05.2025	194.00	189.90	193.90	192.10	31,355.00
07.05.2025	194.00	178.00	185.50	190.10	176,231.00
08.05.2025	198.90	184.00	190.10	185.60	28,946.00
11.05.2025	194.30	185.00	185.60	188.70	7,691.00
12.05.2025	191.20	183.00	186.00	185.00	137,547.00
13.05.2025	184.00	172.00	185.00	175.20	130,102.00
14.05.2025	182.00	171.20	175.20	177.60	57,180.00
15.05.2025	178.80	172.00	172.00	172.70	137,151.00
18.05.2025	177.00	176.00	172.70	176.50	11,351.00
19.05.2025	177.00	171.50	176.50	173.90	23,699.00
20.05.2025	183.40	171.20	173.90	173.40	37,649.00
21.05.2025	172.90	167.20	171.00	169.50	51,456.00
22.05.2025	178.00	165.00	169.50	172.20	59,908.00
25.05.2025	172.20	168.00	172.20	170.20	21,740.00
26.05.2025	170.20	163.80	170.20	167.70	44,138.00
27.05.2025	170.20	163.00	167.70	164.60	20,624.00
28.05.2025	164.50	157.00	164.60	159.60	35,915.00
29.05.2025	160.00	148.40	159.60	150.40	87,783.00
03.06.2025	148.40	136.20	148.40	141.90	95,729.00
04.06.2025	179.20	142.70	142.70	171.80	262,673.00
05.06.2025	188.00	172.00	172.00	180.70	124,037.00
08.06.2025	181.00	170.10	181.00	171.50	89,938.00
09.06.2025	176.70	162.50	172.00	164.50	75,008.00
10.06.2025	167.80	159.00	166.00	163.00	63,501.00
11.06.2025	163.00	154.10	159.90	156.40	77,000.00
12.06.2025	152.70	148.00	156.40	149.50	73,003.00
15.06.2025	165.00	150.00	152.50	163.40	134,057.00
16.06.2025	180.00	155.20	163.40	175.80	87,658.00
17.06.2025	190.90	174.00	175.00	183.10	147,845.00
18.06.2025	200.00	167.00	183.10	169.40	484,287.00
19.06.2025	162.90	150.00	159.00	152.50	609,625.00
22.06.2025	159.50	145.00	152.50	156.20	76,794.00
23.06.2025	168.80	157.30	156.20	165.80	166,803.00
24.06.2025	173.50	165.80	167.10	169.10	69,169.00
25.06.2025	172.20	166.30	169.10	168.10	37,968.00
26.06.2025	168.10	155.00	168.10	159.90	94,339.00
29.06.2025	161.00	150.00	159.90	155.20	77,415.00
30.06.2025	160.00	154.30	158.10	156.60	24,927.00
01.07.2025	166.00	156.60	156.60	160.60	16,422.00
02.07.2025	163.50	153.50	163.00	160.60	28,668.00
03.07.2025	161.00	154.30	160.80	156.60	48,746.00
06.07.2025	178.00	155.00	156.60	174.60	453,582.00
07.07.2025	186.00	170.00	174.60	173.50	234,112.00
08.07.2025	173.50	163.00	173.50	166.20	38,491.00
09.07.2025	183.00	167.00	166.20	179.90	193,669.00
10.07.2025	179.90	179.00	179.90	179.70	24,879.00
13.07.2025	176.30	171.10	176.30	173.00	71,125.00
14.07.2025	173.00	167.00	173.00	169.10	35,219.00
15.07.2025	170.00	162.00	170.00	162.90	51,618.00
16.07.2025	154.90	145.00	154.90	146.30	348,400.00
17.07.2025	148.50	140.00	148.50	140.50	119,961.00
20.07.2025	143.00	138.00	138.00	141.70	107,750.00
21.07.2025	141.60	137.00	141.70	138.50	114,742.00
22.07.2025	138.50	136.00	138.50	136.40	33,900.00
23.07.2025	141.90	133.10	136.40	133.70	129,380.00
24.07.2025	135.00	131.00	133.70	131.80	99,120.00
27.07.2025	133.90	130.50	133.00	131.90	18,227.00
28.07.2025	134.90	129.00	130.00	129.80	119,615.00
29.07.2025	131.30	128.40	130.00	129.00	31,398.00
30.07.2025	129.00	122.10	129.00	123.10	41,240.00
31.07.2025	141.00	123.80	123.80	137.50	97,153.00
04.08.2025	140.00	130.30	140.00	132.80	20,015.00
05.08.2025	133.90	125.00	133.90	127.40	87,609.00
06.08.2025	127.90	127.00	127.40	127.20	21,417.00
07.08.2025	127.30	123.00	127.20	127.20	93,309.00
10.08.2025	130.00	127.30	127.20	129.10	22,114.00
11.08.2025	131.40	123.10	129.10	124.50	56,204.00
12.08.2025	123.40	120.20	122.20	121.00	113,115.00
13.08.2025	120.60	115.50	121.00	120.00	102,601.00
14.08.2025	121.00	115.00	120.00	118.10	140,733.00
17.08.2025	118.10	114.80	118.10	117.00	98,978.00
18.08.2025	117.30	114.90	117.00	115.50	57,816.00
19.08.2025	114.50	110.50	115.50	111.50	78,627.00
20.08.2025	110.50	107.40	111.50	110.10	35,850.00
21.08.2025	111.00	104.10	110.10	107.60	135,511.00
24.08.2025	137.70	107.00	109.00	132.40	246,563.00
25.08.2025	139.00	124.60	130.00	125.50	179,688.00
26.08.2025	125.10	116.80	124.00	125.00	152,666.00
27.08.2025	138.00	122.00	123.00	123.40	319,872.00
28.08.2025	125.00	119.00	124.00	121.00	39,447.00
31.08.2025	119.10	116.00	121.00	117.50	32,216.00
01.09.2025	121.20	115.00	117.50	116.80	50,839.00
02.09.2025	121.00	115.60	116.80	116.90	70,737.00
03.09.2025	124.10	118.00	116.90	120.30	72,857.00
04.09.2025	129.80	116.00	120.30	117.40	59,894.00
07.09.2025	126.40	117.60	117.40	121.30	34,219.00
08.09.2025	120.00	115.80	120.00	117.10	57,824.00
09.09.2025	119.40	115.00	115.10	116.70	86,013.00
10.09.2025	118.40	114.20	116.70	116.40	61,616.00
11.09.2025	117.90	113.00	116.40	115.90	135,941.00
14.09.2025	117.00	112.40	117.00	113.80	25,480.00
15.09.2025	114.30	111.50	112.70	112.20	52,118.00
16.09.2025	111.90	106.00	112.20	109.00	95,184.00
17.09.2025	109.70	105.00	109.70	105.10	85,522.00
18.09.2025	117.00	103.00	103.00	114.60	149,609.00
21.09.2025	131.90	105.50	124.90	107.00	812,412.00
25.09.2025	113.00	98.00	107.00	101.00	537,460.00
28.09.2025	108.70	98.30	101.00	99.50	142,801.00
29.09.2025	101.30	95.10	101.30	95.90	159,011.00
30.09.2025	101.00	95.00	95.90	98.70	36,458.00
05.10.2025	108.70	98.00	103.70	106.90	271,850.00
08.10.2025	119.00	99.00	99.00	117.90	330,188.00
09.10.2025	127.90	118.00	118.00	126.50	420,729.00
12.10.2025	126.20	117.00	124.00	117.80	170,688.00
15.10.2025	125.90	111.20	125.90	113.80	127,017.00
16.10.2025	113.70	101.00	113.80	109.70	128,057.00
19.10.2025	126.00	101.40	109.70	123.40	307,905.00
20.10.2025	133.00	123.40	127.60	128.90	919,062.00
21.10.2025	132.90	117.00	130.00	118.30	456,424.00
22.10.2025	125.00	118.50	120.00	119.80	157,063.00
23.10.2025	126.00	115.00	119.80	117.00	247,221.00
26.10.2025	124.00	115.00	117.00	117.60	119,690.00
27.10.2025	123.30	117.70	119.80	118.20	327,216.00
28.10.2025	121.00	114.00	118.20	115.10	65,903.00
29.10.2025	121.80	106.00	115.10	108.80	497,025.00
30.10.2025	112.80	106.00	108.00	107.30	199,677.00
02.11.2025	108.50	105.00	107.30	106.70	138,191.00
03.11.2025	114.00	103.30	106.70	107.20	199,415.00
04.11.2025	111.80	102.90	107.70	103.10	82,738.00
05.11.2025	102.00	97.40	103.10	98.50	418,321.00
06.11.2025	98.90	93.00	98.50	95.30	125,683.00
09.11.2025	95.00	91.30	95.00	92.50	143,507.00
10.11.2025	101.70	90.10	92.00	97.10	407,074.00
11.11.2025	112.00	94.50	95.30	98.10	631,273.00
12.11.2025	104.20	98.60	98.60	102.70	141,833.00
13.11.2025	106.70	100.10	102.70	101.40	78,117.00
16.11.2025	108.80	97.00	101.40	100.60	111,311.00
17.11.2025	108.90	95.20	108.90	100.20	96,085.00
18.11.2025	104.00	95.10	98.30	100.80	230,477.00
19.11.2025	108.00	101.30	100.80	103.80	15,500.00
20.11.2025	105.80	99.40	103.80	102.80	89,815.00
23.11.2025	103.50	98.30	101.00	99.70	47,400.00
24.11.2025	103.80	98.30	99.70	99.90	42,579.00
25.11.2025	100.00	97.80	100.00	98.30	37,253.00
26.11.2025	103.00	95.90	97.50	97.70	88,205.00
27.11.2025	107.50	96.20	98.00	99.40	109,767.00
30.11.2025	98.00	96.30	96.60	97.70	57,287.00
01.12.2025	99.40	97.20	99.40	98.20	23,095.00
02.12.2025	98.20	93.80	98.20	94.20	201,225.00
03.12.2025	98.90	93.00	94.20	94.90	108,265.00
04.12.2025	98.80	94.00	94.90	94.60	33,499.00
07.12.2025	99.40	92.10	94.60	94.60	48,193.00
08.12.2025	94.80	91.00	94.60	92.60	94,210.00
09.12.2025	97.90	90.10	92.60	96.60	696,008.00
10.12.2025	101.90	95.30	96.20	96.60	231,693.00
11.12.2025	97.00	93.60	96.60	95.50	21,540.00
14.12.2025	93.90	90.00	95.50	90.40	119,125.00
15.12.2025	90.50	84.00	90.40	84.80	311,119.00
16.12.2025	85.00	80.30	84.80	81.70	118,132.00
17.12.2025	91.70	77.50	81.70	88.30	824,336.00
18.12.2025	92.50	86.50	91.00	90.50	301,365.00
21.12.2025	89.50	87.20	90.50	88.60	87,153.00
22.12.2025	96.10	87.60	88.60	93.60	424,942.00
23.12.2025	110.00	94.00	99.00	107.90	1,093,703.00
24.12.2025	113.80	97.10	110.30	100.80	856,389.00
25.12.2025	100.80	92.40	100.80	94.40	340,618.00
28.12.2025	98.70	87.00	96.00	87.30	449,530.00
29.12.2025	87.30	82.70	87.30	83.10	363,755.00
30.12.2025	99.00	89.00	98.00	93.60	1,079,195.00
31.12.2025	101.80	92.00	92.00	100.30	434,256.00
01.01.2026	106.00	100.30	100.30	105.10	400,930.00
05.01.2026	114.00	103.40	109.60	107.70	554,713.00
06.01.2026	112.50	104.90	107.70	111.50	301,673.00
07.01.2026	128.60	111.80	113.60	127.00	627,784.00
08.01.2026	145.90	131.00	131.00	143.80	630,809.00
09.01.2026	170.00	146.20	146.50	163.00	965,695.00
12.01.2026	177.60	152.90	163.00	175.90	936,477.00
13.01.2026	214.40	180.00	180.00	205.70	1,796,634.00
14.01.2026	210.20	167.20	210.00	168.70	1,885,328.00
15.01.2026	179.40	156.50	165.00	176.70	749,681.00
16.01.2026	183.00	166.40	176.70	167.30	261,093.00
19.01.2026	163.40	152.00	162.00	154.20	463,517.00
20.01.2026	197.00	140.80	153.00	197.00	1,800,061.00

צרו איתנו קשר *5988