גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 07.01.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית שמיים

SHAMAYM

מניה 1176239 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
01:10	164.7	164.7	164.7	164.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.12.2025 09:15	151.4	151.4	151.4	151.4	0.00
31.12.2025 09:45	154.8	154.4	-99.99	-99.99	0.00
31.12.2025 10:15	154.4	151.4	151.4	151.4	302.00
31.12.2025 10:45	151.4	151.4	151.4	151.4	0.00
31.12.2025 11:15	148	148	148	148	412.00
31.12.2025 11:45	151.3	148	148	151.3	3,152.00
31.12.2025 12:15	151.3	151.3	151.3	151.3	0.00
31.12.2025 12:45	151.3	151.3	151.3	151.3	0.00
31.12.2025 13:15	151.3	151.3	151.3	151.3	0.00
31.12.2025 13:45	151.3	151.3	151.3	151.3	0.00
31.12.2025 14:15	151.3	151.3	151.3	151.3	0.00
31.12.2025 14:45	145.6	145.6	145.6	145.6	728.00
31.12.2025 15:15	154	148.9	148.9	154	9,915.00
31.12.2025 15:45	154.4	154.3	154.3	154.4	3,105.00
31.12.2025 16:15	154.4	154.4	154.4	154.4	0.00
31.12.2025 16:45	152.9	151	152.9	151	6,134.00
31.12.2025 17:15	151	151	151	151	0.00
31.12.2025 17:45	157	151.9	157	151.9	4,086.00
01.01.2026 09:15	151.9	151.9	151.9	151.9	0.00
01.01.2026 09:45	151.9	151.9	-99.99	-99.99	0.00
01.01.2026 10:15	155.3	155.3	-99.99	-99.99	0.00
01.01.2026 10:45	155.3	155.3	155.3	155.3	3,332.00
01.01.2026 11:15	155.3	155.3	155.3	155.3	0.00
01.01.2026 11:45	158.8	158	158	158.8	1,106.00
01.01.2026 12:15	164	158.8	158.8	161.1	11,213.00
01.01.2026 12:45	158.3	158.3	158.3	158.3	6,860.00
01.01.2026 13:15	158.3	158.3	158.3	158.3	0.00
01.01.2026 13:45	158.3	158.3	158.3	158.3	0.00
01.01.2026 14:15	159	158.3	159	158.3	20,965.00
01.01.2026 14:45	158.3	158.3	158.3	158.3	0.00
01.01.2026 15:15	158	156.8	158	156.8	9,967.00
01.01.2026 15:45	156.8	156.8	156.8	156.8	0.00
01.01.2026 16:15	156.8	156.8	156.8	156.8	0.00
01.01.2026 16:45	156.8	156.8	156.8	156.8	0.00
01.01.2026 17:15	156.8	156	-99.99	-99.99	0.00
01.01.2026 17:45	166	156	158.4	158.4	1.00
05.01.2026 09:45	158.4	158.4	-99.99	-99.99	0.00
05.01.2026 10:15	160	158.4	160	160	2,987.00
05.01.2026 10:45	163.8	160.1	160.1	163.8	11,781.00
05.01.2026 11:15	163.8	163.8	163.8	163.8	0.00
05.01.2026 11:45	163.8	163.8	163.8	163.8	0.00
05.01.2026 12:15	163.8	163.8	163.8	163.8	0.00
05.01.2026 12:45	163	163	163	163	3,056.00
05.01.2026 13:15	163	163	163	163	0.00
05.01.2026 13:45	163	163	163	163	0.00
05.01.2026 14:15	163	163	163	163	0.00
05.01.2026 14:45	163	163	163	163	0.00
05.01.2026 15:15	163	163	163	163	0.00
05.01.2026 15:45	163	163	163	163	0.00
05.01.2026 16:15	163	163	163	163	0.00
05.01.2026 16:45	163	163	163	163	0.00
05.01.2026 17:15	163	163	-99.99	-99.99	0.00
05.01.2026 17:45	161.3	161.3	161.3	161.3	322.00
06.01.2026 09:15	161.3	161.3	161.3	161.3	0.00
06.01.2026 09:45	161.3	161.3	-99.99	-99.99	0.00
06.01.2026 10:15	165	161.3	-99.99	-99.99	0.00
06.01.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
06.01.2026 11:15	165	165	165	165	5,854.00
06.01.2026 11:45	168.7	165	165	168.7	2,093.00
06.01.2026 12:15	168.7	168.7	168.7	168.7	0.00
06.01.2026 12:45	168	168	168	168	1,008.00
06.01.2026 13:15	161.3	161.3	161.3	161.3	4,355.00
06.01.2026 13:45	165	165	165	165	4,347.00
06.01.2026 14:15	165	165	165	165	0.00
06.01.2026 14:45	167.5	167.4	167.5	167.4	2,004.00
06.01.2026 15:15	167.4	167.4	167.4	167.4	0.00
06.01.2026 15:45	167.4	167.4	167.4	167.4	0.00
06.01.2026 16:15	167.4	167.4	167.4	167.4	0.00
06.01.2026 16:45	167.4	167.4	167.4	167.4	0.00
06.01.2026 17:15	167.4	167.4	-99.99	-99.99	0.00
06.01.2026 17:45	164.7	164.7	164.7	164.7	329.00
07.01.2026 09:15	164.7	164.7	164.7	164.7	0.00
07.01.2026 09:45	167.3	167.3	-99.99	-99.99	0.00
07.01.2026 10:15	164.7	164.7	-99.99	-99.99	0.00
07.01.2026 10:45	167.4	167.4	167.4	167.4	2,511.00
07.01.2026 11:15	167.4	167.4	167.4	167.4	0.00
07.01.2026 11:45	167.4	167.4	167.4	167.4	0.00
07.01.2026 12:15	167.4	167.4	167.4	167.4	0.00
07.01.2026 12:45	167.4	167.4	167.4	167.4	0.00
07.01.2026 13:15	167.4	167.4	167.4	167.4	0.00
07.01.2026 13:45	167.4	167.4	167.4	167.4	0.00
07.01.2026 14:15	167.4	167.4	167.4	167.4	0.00
07.01.2026 14:45	167.4	167.4	167.4	167.4	0.00
07.01.2026 15:15	163.6	163.6	163.6	163.6	4,253.00
07.01.2026 15:45	163.6	163.6	163.6	163.6	0.00
07.01.2026 16:15	163.6	163.6	163.6	163.6	0.00
07.01.2026 16:45	163.6	163.6	163.6	163.6	0.00
07.01.2026 17:15	163.6	163.6	-99.99	-99.99	0.00
07.01.2026 17:45	165	165	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2025	145.90	140.00	140.00	141.40	3,843.00
12.01.2025	155.00	141.40	141.40	153.00	51,071.00
13.01.2025	160.30	152.00	152.00	158.90	3,030.00
14.01.2025	160.80	150.00	158.90	157.20	3,340.00
15.01.2025	157.20	148.00	157.20	150.70	13,135.00
16.01.2025	150.70	150.70	150.70	150.70	231.00
19.01.2025	0.00	0.00	150.70	150.70	0.00
20.01.2025	0.00	0.00	150.70	150.70	0.00
21.01.2025	152.10	141.20	150.70	150.30	566.00
22.01.2025	151.00	150.90	150.30	150.80	1,000.00
23.01.2025	0.00	0.00	150.80	150.80	0.00
26.01.2025	151.60	151.50	151.60	151.50	1,654.00
27.01.2025	152.00	146.20	151.50	148.50	8,163.00
28.01.2025	155.80	150.00	154.70	151.20	2,688.00
29.01.2025	155.70	145.90	151.20	149.50	2,769.00
30.01.2025	155.00	149.50	149.50	149.90	130.00
02.02.2025	158.60	152.00	156.20	152.50	20,243.00
03.02.2025	160.00	157.00	152.50	159.30	2,734.00
04.02.2025	160.10	160.10	159.30	159.90	1,000.00
05.02.2025	160.10	160.10	160.10	159.90	200.00
06.02.2025	160.10	160.10	160.10	159.90	1.00
09.02.2025	154.00	153.50	159.90	156.70	651.00
10.02.2025	160.10	156.70	156.70	159.20	2,300.00
11.02.2025	0.00	0.00	159.20	159.20	0.00
12.02.2025	172.00	160.10	159.20	166.40	3,640.00
13.02.2025	173.00	173.00	166.40	167.30	173.00
16.02.2025	189.00	170.60	167.30	174.80	4,892.00
17.02.2025	184.00	171.00	174.80	177.90	14,884.00
18.02.2025	173.40	170.70	173.00	171.50	4,304.00
19.02.2025	176.50	171.00	171.50	171.80	12,021.00
20.02.2025	178.00	176.50	171.80	173.50	442.00
23.02.2025	178.00	177.70	173.50	175.60	623.00
24.02.2025	0.00	0.00	175.60	175.60	0.00
25.02.2025	0.00	0.00	175.60	175.60	0.00
26.02.2025	175.60	168.60	175.60	168.70	2,107.00
27.02.2025	168.70	153.20	168.70	157.80	7,551.00
02.03.2025	161.00	161.00	157.80	158.30	186.00
03.03.2025	159.10	159.10	158.30	159.10	1,314.00
04.03.2025	0.00	0.00	159.10	159.10	0.00
05.03.2025	0.00	0.00	159.10	159.10	0.00
06.03.2025	153.80	153.80	159.10	153.80	1,550.00
09.03.2025	152.70	135.50	153.80	142.50	10,737.00
10.03.2025	143.80	138.30	142.50	139.70	1,336.00
11.03.2025	0.00	0.00	139.70	139.70	0.00
12.03.2025	0.00	0.00	139.70	139.70	0.00
13.03.2025	140.40	130.00	139.70	131.10	11,673.00
16.03.2025	135.70	130.00	131.10	130.90	7,891.00
17.03.2025	134.90	134.90	130.90	132.40	500.00
18.03.2025	135.80	130.00	132.40	132.50	1,100.00
19.03.2025	0.00	0.00	132.50	132.50	0.00
20.03.2025	0.00	0.00	132.50	132.50	0.00
23.03.2025	0.00	0.00	132.50	132.50	0.00
24.03.2025	0.00	0.00	132.50	132.50	0.00
25.03.2025	137.90	137.90	132.50	133.20	160.00
26.03.2025	132.90	132.90	133.20	133.00	696.00
27.03.2025	136.90	136.90	133.00	133.70	219.00
30.03.2025	130.20	130.00	133.70	130.00	1,820.00
31.03.2025	133.90	130.00	130.00	130.10	5,340.00
01.04.2025	128.00	125.00	130.10	125.80	4,000.00
02.04.2025	131.90	125.90	125.80	127.10	3,522.00
03.04.2025	142.00	132.20	132.20	137.30	14,170.00
06.04.2025	144.00	140.00	141.00	140.30	3,726.00
07.04.2025	0.00	0.00	140.30	140.30	0.00
08.04.2025	137.50	135.00	140.30	136.30	2,571.00
09.04.2025	137.00	120.00	136.30	126.80	20,227.00
10.04.2025	175.00	140.90	141.00	147.20	158,214.00
14.04.2025	147.90	132.60	147.20	144.10	20,334.00
15.04.2025	144.00	142.00	144.10	142.20	1,500.00
16.04.2025	148.90	148.90	142.20	147.60	1,213.00
17.04.2025	156.10	150.60	147.60	154.60	11,233.00
20.04.2025	196.00	154.60	154.60	182.90	92,711.00
21.04.2025	230.00	184.00	184.10	209.00	280,484.00
22.04.2025	317.00	209.00	220.00	298.00	397,554.00
23.04.2025	330.00	257.00	298.00	291.40	396,439.00
24.04.2025	320.60	272.00	285.00	297.30	94,647.00
27.04.2025	330.00	286.90	297.30	308.80	53,832.00
28.04.2025	345.80	310.00	320.00	332.70	111,337.00
29.04.2025	660.00	357.00	357.00	586.60	610,697.00
04.05.2025	833.00	603.10	656.00	786.30	727,037.00
05.05.2025	1,050.00	701.00	903.00	715.20	1,017,193.00
06.05.2025	640.00	488.00	636.00	515.00	751,371.00
07.05.2025	541.50	491.00	515.00	500.90	460,480.00
08.05.2025	515.60	406.00	500.90	419.70	283,298.00
11.05.2025	480.00	379.00	405.00	464.40	506,756.00
12.05.2025	503.70	444.00	499.00	452.80	213,125.00
13.05.2025	465.90	425.10	460.00	430.90	54,424.00
14.05.2025	468.90	431.00	450.00	462.70	100,097.00
15.05.2025	476.40	446.80	470.50	460.00	18,415.00
18.05.2025	475.90	431.00	475.90	437.80	39,264.00
19.05.2025	449.90	410.00	437.80	424.70	49,434.00
20.05.2025	437.00	390.00	424.70	400.10	69,502.00
21.05.2025	411.00	370.00	400.10	375.20	46,865.00
22.05.2025	375.20	340.00	367.40	348.10	83,675.00
25.05.2025	354.80	333.10	348.10	347.60	6,323.00
26.05.2025	366.00	343.00	347.70	351.40	34,499.00
27.05.2025	364.10	338.10	364.10	345.00	15,062.00
28.05.2025	340.00	322.00	345.00	330.10	24,013.00
29.05.2025	330.10	303.20	330.10	307.40	47,259.00
03.06.2025	345.00	300.00	300.10	329.40	96,902.00
04.06.2025	348.00	305.10	348.00	311.80	51,444.00
05.06.2025	337.90	311.00	311.00	327.10	22,104.00
08.06.2025	343.00	332.00	327.10	342.60	24,120.00
09.06.2025	363.00	345.70	348.00	351.00	64,957.00
10.06.2025	349.80	333.80	351.00	342.70	8,666.00
11.06.2025	335.20	320.00	335.20	323.60	57,641.00
12.06.2025	317.00	292.00	317.00	295.30	27,623.00
15.06.2025	320.00	278.30	289.00	296.40	7,035.00
16.06.2025	296.40	281.00	295.40	288.70	26,184.00
17.06.2025	309.90	288.70	288.70	296.70	49,912.00
18.06.2025	303.00	290.00	303.00	295.50	7,420.00
19.06.2025	295.00	277.00	290.00	281.20	26,756.00
22.06.2025	307.00	288.20	288.20	296.60	20,526.00
23.06.2025	364.70	294.30	304.00	357.90	324,227.00
24.06.2025	407.00	364.40	380.00	397.00	213,692.00
25.06.2025	465.60	387.00	420.00	393.90	316,604.00
26.06.2025	410.00	383.00	393.90	398.60	84,702.00
29.06.2025	418.00	381.00	404.00	408.10	63,055.00
30.06.2025	426.90	398.80	398.80	419.70	33,295.00
01.07.2025	435.50	416.00	419.70	423.40	18,619.00
02.07.2025	431.00	392.50	431.00	397.00	14,511.00
03.07.2025	408.50	370.00	397.00	401.70	66,420.00
06.07.2025	474.00	413.90	414.00	452.80	161,761.00
07.07.2025	474.00	420.00	468.00	436.30	151,567.00
08.07.2025	432.20	412.10	430.00	424.00	17,978.00
09.07.2025	423.50	409.70	424.00	418.60	60,485.00
10.07.2025	433.00	410.00	418.60	418.20	80,699.00
13.07.2025	437.00	385.00	427.80	405.10	53,427.00
14.07.2025	420.90	380.00	414.40	408.50	31,225.00
15.07.2025	416.00	399.90	416.00	402.20	11,369.00
16.07.2025	402.30	381.00	393.00	398.90	38,638.00
17.07.2025	415.60	396.00	402.40	401.90	22,260.00
20.07.2025	414.00	389.00	410.00	396.70	17,741.00
21.07.2025	405.70	384.00	405.70	392.10	10,449.00
22.07.2025	432.80	406.00	424.00	411.30	248,979.00
23.07.2025	418.90	390.00	418.90	398.30	62,289.00
24.07.2025	397.00	366.00	397.00	371.30	94,036.00
27.07.2025	391.50	373.20	378.00	382.70	25,110.00
28.07.2025	391.90	366.30	391.40	368.80	13,974.00
29.07.2025	360.40	347.50	360.40	351.50	30,097.00
30.07.2025	374.00	326.80	359.00	342.20	8,521.00
31.07.2025	342.20	322.00	342.20	335.90	65,777.00
04.08.2025	356.20	320.00	335.90	352.60	29,561.00
05.08.2025	358.00	337.00	352.60	342.60	4,307.00
06.08.2025	363.00	335.00	335.00	341.00	8,337.00
07.08.2025	359.00	341.00	350.50	348.70	13,751.00
10.08.2025	365.00	348.70	348.70	357.90	2,868.00
11.08.2025	365.00	340.90	350.00	356.30	11,884.00
12.08.2025	350.00	342.20	356.30	343.70	1,160.00
13.08.2025	360.00	326.50	350.60	345.00	8,244.00
14.08.2025	375.50	344.00	350.20	352.50	68,353.00
17.08.2025	370.80	351.50	360.50	359.20	16,934.00
18.08.2025	369.00	346.90	359.20	360.20	7,279.00
19.08.2025	368.00	350.00	360.20	356.90	6,660.00
20.08.2025	382.00	340.10	356.90	360.80	57,350.00
21.08.2025	377.50	356.20	360.80	364.90	4,844.00
24.08.2025	381.90	356.60	364.90	364.10	33,922.00
25.08.2025	373.90	358.70	368.00	368.40	15,520.00
26.08.2025	375.50	352.30	375.00	360.80	9,439.00
27.08.2025	369.00	361.00	369.00	361.90	6,100.00
28.08.2025	363.70	330.00	361.90	343.40	15,182.00
31.08.2025	343.40	315.00	335.00	327.00	35,383.00
01.09.2025	342.90	300.00	327.00	331.30	64,986.00
02.09.2025	338.00	310.50	338.00	319.30	17,782.00
03.09.2025	330.50	315.70	320.90	322.90	11,067.00
04.09.2025	326.10	317.00	322.90	326.00	1,632.00
07.09.2025	337.00	318.40	329.30	328.60	28,063.00
08.09.2025	342.50	321.20	328.60	332.20	5,962.00
09.09.2025	346.00	329.20	339.80	340.50	6,063.00
10.09.2025	344.90	324.60	343.90	333.10	14,661.00
11.09.2025	339.80	332.00	339.80	336.20	12,383.00
14.09.2025	341.00	325.60	339.60	330.40	4,860.00
15.09.2025	330.40	310.00	330.40	318.80	5,091.00
16.09.2025	318.80	300.00	318.80	302.40	31,278.00
17.09.2025	319.00	300.00	302.40	313.90	15,584.00
18.09.2025	315.50	290.00	315.50	296.40	16,770.00
21.09.2025	323.00	280.00	297.00	288.10	26,122.00
25.09.2025	301.10	280.00	288.10	290.20	10,821.00
28.09.2025	293.00	277.90	290.20	282.90	15,364.00
29.09.2025	296.80	271.00	287.10	284.60	21,689.00
30.09.2025	301.00	278.00	284.60	291.20	12,337.00
05.10.2025	309.00	294.10	297.70	303.40	10,788.00
08.10.2025	318.00	302.90	303.40	307.40	9,035.00
09.10.2025	320.00	308.00	318.00	316.60	27,235.00
12.10.2025	322.90	308.00	316.60	314.30	10,582.00
15.10.2025	331.00	302.10	314.30	312.10	7,588.00
16.10.2025	330.00	307.60	319.20	315.30	15,725.00
19.10.2025	322.00	314.70	322.00	315.90	1,896.00
20.10.2025	321.00	295.20	321.00	302.30	9,145.00
21.10.2025	303.80	287.00	303.80	294.70	3,040.00
22.10.2025	297.60	296.00	296.00	296.10	3,712.00
23.10.2025	297.50	273.00	297.50	278.40	22,239.00
26.10.2025	285.00	266.00	278.40	269.00	24,218.00
27.10.2025	282.10	265.00	270.00	269.60	8,738.00
28.10.2025	269.00	252.00	260.00	253.90	37,451.00
29.10.2025	258.70	240.00	253.90	248.10	19,119.00
30.10.2025	253.60	237.00	248.10	242.60	25,062.00
02.11.2025	259.50	245.00	245.00	247.00	8,264.00
03.11.2025	252.60	236.30	252.60	242.40	10,453.00
04.11.2025	245.00	236.10	242.40	242.50	11,114.00
05.11.2025	244.90	242.50	242.50	243.60	1,500.00
06.11.2025	238.10	231.80	243.60	234.50	15,909.00
09.11.2025	234.50	208.00	234.50	213.20	28,396.00
10.11.2025	215.30	210.80	210.80	215.10	5,633.00
11.11.2025	212.00	210.30	215.10	211.80	650.00
12.11.2025	211.80	191.00	211.80	201.70	23,567.00
13.11.2025	201.20	188.00	201.20	191.50	36,414.00
16.11.2025	191.50	178.00	191.50	181.80	19,166.00
17.11.2025	176.40	163.70	181.80	171.50	8,469.00
18.11.2025	168.00	142.20	168.00	147.40	48,353.00
19.11.2025	147.30	141.00	147.40	144.30	5,397.00
20.11.2025	144.00	128.00	140.10	142.20	35,204.00
23.11.2025	142.20	138.00	142.20	139.10	6,061.00
24.11.2025	135.30	134.10	139.10	134.20	5,154.00
25.11.2025	135.50	123.00	134.00	129.70	46,458.00
26.11.2025	186.00	128.00	129.70	166.90	154,529.00
27.11.2025	194.70	168.00	170.70	176.60	154,362.00
30.11.2025	190.00	168.50	176.60	177.00	14,946.00
01.12.2025	179.00	167.10	173.00	173.30	9,283.00
02.12.2025	173.30	173.30	173.30	173.30	11,288.00
03.12.2025	173.60	173.60	173.30	173.60	1,000.00
04.12.2025	181.50	175.80	173.60	177.30	7,034.00
07.12.2025	177.70	167.70	177.70	170.30	7,409.00
08.12.2025	170.00	159.70	170.30	162.70	19,109.00
09.12.2025	162.70	156.60	162.70	162.20	5,383.00
10.12.2025	163.00	158.00	162.20	160.10	9,080.00
11.12.2025	178.60	156.90	160.10	167.10	27,639.00
14.12.2025	170.90	165.00	167.10	167.50	7,876.00
15.12.2025	163.90	158.00	167.50	162.00	6,470.00
16.12.2025	159.00	145.00	162.00	150.00	27,062.00
17.12.2025	157.50	150.00	150.00	152.00	19,451.00
18.12.2025	158.00	154.40	155.40	156.80	4,017.00
21.12.2025	160.00	153.20	156.80	156.50	6,945.00
22.12.2025	156.50	153.00	156.50	153.70	3,311.00
23.12.2025	154.00	140.00	154.00	145.40	22,118.00
24.12.2025	155.50	143.20	145.70	146.10	30,385.00
25.12.2025	149.40	148.90	146.10	148.00	668.00
28.12.2025	148.00	138.20	148.00	141.60	11,526.00
29.12.2025	163.00	148.00	163.00	154.10	73,357.00
30.12.2025	159.00	144.20	157.00	151.40	81,092.00
31.12.2025	155.80	145.60	151.40	151.90	23,063.00
01.01.2026	164.00	155.30	155.30	158.40	38,136.00
05.01.2026	163.80	160.00	158.40	161.30	11,255.00
06.01.2026	168.70	161.30	161.30	164.70	15,302.00
07.01.2026	167.40	163.60	164.70	165.00	4,100.00

צרו איתנו קשר *5988