גלובס פיננסי

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 > קבוצת אקרשטיין > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית קבוצת אקרשטיין

ACKERSTEIN GRP.

מניה 1176205 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	779.9	779.9	779.9	779.9	0.00
09:44	865.2	865.2	865.2	865.2	0.00
09:47	865.2	865.2	865.2	865.2	0.00
09:50	865.2	865.2	865.2	865.2	0.00
09:53	865.2	865.2	865.2	865.2	0.00
09:56	865.2	865.2	865.2	865.2	0.00
09:59	865	845.2	865	845.2	5,075.00
10:05	840	840	840	840	0.00
10:08	840	840	840	840	0.00
10:14	840	840	840	840	0.00
10:17	829.1	829.1	829.1	829.1	1,475.00
10:20	839.5	839.5	839.5	839.5	5,364.00
10:23	839.5	839.5	839.5	839.5	0.00
10:26	839.5	839.5	839.5	839.5	2,854.00
10:29	835	835	835	835	1,536.00
10:32	835	835	835	835	0.00
10:35	834.5	834.5	834.5	834.5	2,369.00
10:38	834.5	834.5	834.5	834.5	0.00
10:41	834.5	834.5	834.5	834.5	0.00
10:44	827	824.8	827	824.8	24,480.00
10:47	823.6	823	823.6	823	7,509.00
10:50	823	820.8	823	820.8	3,794.00
10:53	820.8	820.8	820.8	820.8	0.00
10:56	820.8	820.8	820.8	820.8	0.00
10:59	826.7	820.5	826.7	820.5	2,773.00
11:02	820.5	820.5	820.5	820.5	0.00
11:05	820.5	820.5	820.5	820.5	11,125.00
11:08	820.5	820.5	820.5	820.5	0.00
11:11	820.5	820.5	820.5	820.5	1,337.00
11:17	823.7	823.7	823.7	823.7	1,688.00
11:20	821.3	821.3	821.3	821.3	1,149.00
11:23	822	822	822	822	2,137.00
11:26	821.7	821.3	821.7	821.3	3,154.00
11:29	821.3	821.3	821.3	821.3	0.00
11:32	821.3	821.3	821.3	821.3	0.00
11:35	821.3	821.3	821.3	821.3	0.00
11:38	818.6	818.6	818.6	818.6	1,809.00
11:41	821.5	818.6	818.6	821.5	1,091.00
11:44	821.5	821.5	821.5	821.5	0.00
11:47	816.7	816.7	816.7	816.7	11,817.00
11:50	818	818	818	818	777.00
11:53	820.9	818.4	818.4	820.9	3,682.00
11:56	820.2	820.1	820.1	820.2	2,435.00
12:02	818.1	818.1	818.1	818.1	482.00
12:05	818.6	818.4	818.4	818.6	1,694.00
12:08	818.6	818.6	818.6	818.6	1,489.00
12:11	819.3	817.8	819.3	817.9	4,474.00
12:14	822	820.9	822	820.9	21,591.00
12:17	821.1	821.1	821.1	821.1	1,954.00
12:20	823.3	823.3	823.3	823.3	2,264.00
12:23	823.3	823.3	823.3	823.3	0.00
12:26	823.3	823.3	823.3	823.3	0.00
12:29	821.7	821.3	821.7	821.3	3,902.00
12:32	827.4	827.4	827.4	827.4	488.00
12:35	820.3	815	815	818.2	12,420.00
12:38	814.1	805	814.1	807.2	89,972.00
12:41	811.6	805.8	805.8	811.5	9,732.00
12:44	811.5	811.5	811.5	811.5	0.00
12:47	814.4	814	814.4	814	14,721.00
12:50	816.7	816.7	816.7	816.7	3,421.00
12:53	811.7	810.9	811.7	810.9	2,068.00
12:56	812.7	809.3	810.7	809.6	8,542.00
12:59	808.4	808.4	808.4	808.4	1,948.00
13:02	808.4	808.4	808.4	808.4	0.00
13:05	812	812	812	812	1,648.00
13:08	818.5	815.9	815.9	818.5	25,163.00
13:11	813.6	811	813.6	811	4,543.00
13:17	811.4	811.4	811.4	811.4	2,539.00
13:20	810.6	810.6	810.6	810.6	534.00
13:23	810.6	810.6	810.6	810.6	0.00
13:26	810.6	810.6	810.6	810.6	0.00
13:29	810.5	808.1	808.1	810.5	3,362.00
13:32	813.3	809.9	810.3	813.3	4,158.00
13:35	813.3	813.3	813.3	813.3	0.00
13:38	813.3	813.3	813.3	813.3	0.00
13:41	813.3	813.3	813.3	813.3	0.00
13:44	813.3	813.3	813.3	813.3	0.00
13:47	812.3	812.3	812.3	812.3	974.00
13:50	813.1	813.1	813.1	813.1	699.00
13:53	811.4	811.4	811.4	811.4	1,768.00
13:56	811.3	811.1	811.3	811.1	5,143.00
13:59	810.7	810.7	810.7	810.7	583.00
14:02	813.6	812.6	812.6	813.6	3,957.00
14:05	813.9	813.9	813.9	813.9	1,953.00
14:08	813.9	813.9	813.9	813.9	0.00
14:11	814.3	812.1	814.3	812.6	12,197.00
14:14	812.1	812.1	812.1	812.1	739.00
14:17	812.8	812	812.1	812.8	7,464.00
14:20	812.9	812.9	812.9	812.9	601.00
14:23	811.4	810.8	811.4	810.8	4,898.00
14:26	810.8	810.8	810.8	810.8	0.00
14:29	816.6	811.7	816.6	811.7	3,735.00
14:32	817.7	811.8	817.7	811.8	14,507.00
14:35	811.8	811.8	811.8	811.8	0.00
14:38	815.8	811.8	811.8	812	8,742.00
14:41	814.9	814.9	814.9	814.9	260.00
14:44	814.9	814.9	814.9	814.9	0.00
14:50	811.6	811.6	811.6	811.6	0.00
14:53	811.6	811.6	811.6	811.6	990.00
14:56	811.6	811.6	811.6	811.6	3,019.00
14:59	814.9	813.1	813.1	814.9	2,645.00
15:02	825.4	814.2	814.2	825.4	34,406.00
15:05	820.2	819.7	819.7	820.2	3,157.00
15:08	822	822	822	822	4,225.00
15:11	820.9	818.7	820.9	818.7	4,892.00
15:14	818.2	818.2	818.2	818.2	1,955.00
15:17	818.2	818.2	818.2	818.2	0.00
15:20	818.2	818.2	818.2	818.2	0.00
15:23	818.9	815.2	818.8	815.5	13,739.00
15:26	816.2	815.3	816.2	815.7	9,037.00
15:29	818.7	814.6	818.7	814.6	3,560.00
15:32	814.6	814.6	814.6	814.6	1,409.00
15:35	814.6	814.6	814.6	814.6	0.00
15:38	816.9	816.9	816.9	816.9	4,092.00
15:41	816.9	816.9	816.9	816.9	0.00
15:44	816.8	816.8	816.8	816.8	481.00
15:47	816.8	816.7	816.7	816.8	3,079.00
15:50	817.1	816.8	816.8	817.1	33,407.00
15:53	817.1	815	817.1	815	8,603.00
15:56	814.9	813	813	814.9	2,940.00
15:59	810.8	810.8	810.8	810.8	891.00
16:02	811.1	811.1	811.1	811.1	23,870.00
16:05	811.5	811.2	811.2	811.3	5,638.00
16:08	816.1	812	812	813.2	5,211.00
16:11	815.2	813	815.2	813	4,888.00
16:14	812.5	811.3	812.5	811.4	5,794.00
16:17	813.1	811.3	811.3	813.1	5,223.00
16:20	815.6	812.6	812.9	815.6	12,030.00
16:23	814.8	811.6	814.8	811.6	5,508.00
16:26	815.3	810.7	815.3	812.5	11,925.00
16:29	811	810.9	810.9	811	3,876.00
16:32	812.2	810.7	812.2	810.7	8,411.00
16:35	809.8	809	809.8	809.5	8,686.00
16:38	813	810.3	810.5	810.3	14,099.00
16:41	816.8	815.8	816.1	815.8	1,836.00
16:44	814.5	811.6	814.5	811.6	1,827.00
16:47	808	808	808	808	1,971.00
16:50	808	808	808	808	0.00
16:53	807	806.2	807	806.2	3,750.00
16:56	806.1	806	806.1	806	6,819.00
16:59	805	805	805	805	9,998.00
17:02	805	805	805	805	0.00
17:05	805	801.6	805	801.6	19,792.00
17:08	802.3	794	802.3	799.2	7,151.00
17:23	779.9	779.9	779.9	779.9	585,065.00
17:26	779.9	779.9	779.9	779.9	0.00
17:29	779.9	779.9	779.9	779.9	0.00
09:44	779.9	779.9	779.9	779.9	0.00
09:47	779.9	779.9	779.9	779.9	0.00
09:50	779.9	779.9	779.9	779.9	0.00
09:53	779.9	779.9	779.9	779.9	0.00
09:56	779.9	779.9	779.9	779.9	0.00
09:59	783	783	783	783	6,976.00
10:02	783	783	783	783	0.00
10:05	792.2	792.2	792.2	792.2	4,396.00
10:08	792.2	792.2	792.2	792.2	0.00
10:11	792.2	792.2	792.2	792.2	0.00
10:17	794.2	794.2	794.2	794.2	0.00
10:23	793.9	793.9	793.9	793.9	682.00
10:26	793.9	793.9	793.9	793.9	0.00
10:29	793.9	793.9	793.9	793.9	0.00
10:32	793.9	793.9	793.9	793.9	0.00
10:35	799.2	799.1	799.2	799.1	2,349.00
10:38	799.1	799.1	799.1	799.1	0.00
10:41	797.1	794.9	797.1	794.9	1,249.00
10:44	794.5	794.5	794.5	794.5	71.00
10:47	795	791.7	791.7	795	5,713.00
10:50	795	795	795	795	0.00
10:53	795	795	795	795	0.00
10:56	799	799	799	799	5,505.00
10:59	799	799	799	799	0.00
11:02	803.7	803.7	803.7	803.7	1,543.00
11:05	803.7	803.7	803.7	803.7	0.00
11:08	803.7	803.7	803.7	803.7	0.00
11:11	810.2	810.1	810.1	810.2	8,677.00
11:17	809.7	809.7	809.7	809.7	0.00
11:20	809.7	805	805	809.7	4,598.00
11:26	809.7	809.7	809.7	809.7	0.00
11:29	808.1	808.1	808.1	808.1	678.00
11:32	808	807.7	808	807.7	9,500.00
11:35	804.1	802.5	804.1	802.5	5,274.00
11:38	806.1	802.5	802.5	804.3	8,270.00
11:41	804.3	794.6	804.3	794.6	20,163.00
11:44	795.8	795.5	795.8	795.5	8,100.00
11:47	795.7	795.7	795.7	795.7	827.00
11:50	792.5	790.9	792.5	790.9	1,384.00
11:53	790.9	790.9	790.9	790.9	1,407.00
11:56	789	789	789	789	1,499.00
11:59	790.6	789	789	790.6	5,867.00
12:02	785.7	785.7	785.7	785.7	982.00
12:05	786.3	786.3	786.3	786.3	3,302.00
12:08	786.3	786.3	786.3	786.3	0.00
12:11	785.9	785.9	785.9	785.9	738.00
12:14	785.9	785.9	785.9	785.9	0.00
12:17	784.9	781.2	784.9	781.2	5,620.00
12:23	779.9	775.4	779.9	775.4	1,439.00
12:26	775.4	775.4	775.4	775.4	0.00
12:29	778.6	775.6	778.6	775.6	2,941.00
12:32	775.6	775.6	775.6	775.6	0.00
12:35	775.6	775.6	775.6	775.6	0.00
12:38	789.1	789.1	789.1	789.1	828.00
12:44	777.4	777.4	777.4	777.4	0.00
12:50	781	781	781	781	984.00
12:53	781	781	781	781	0.00
12:56	780.5	776.3	780.5	778.2	7,783.00
13:02	780	780	780	780	491.00
13:05	778.7	778.7	778.7	778.7	3,161.00
13:08	778.7	778.7	778.7	778.7	0.00
13:11	778.7	778.7	778.7	778.7	0.00
13:14	779.1	779.1	779.1	779.1	3,513.00
13:17	780.3	780.3	780.3	780.3	2,699.00
13:20	780.3	780.3	780.3	780.3	0.00
13:23	779.1	775.7	779.1	775.7	34,127.00
13:26	779.2	777.2	777.2	779.2	16,532.00
13:29	779.2	779.2	779.2	779.2	0.00
13:32	780.4	780.4	780.4	780.4	1,865.00
13:35	776.9	776.9	776.9	776.9	986.00
13:38	776.5	776.5	776.5	776.5	4,115.00
13:41	777.4	777.4	777.4	777.4	4,547.00
13:44	780.2	780.2	780.2	780.2	3,308.00
13:47	779.9	779.2	779.2	779.9	4,787.00
13:50	779.8	779.8	779.8	779.8	990.00
13:53	780.1	780.1	780.1	780.1	444.00
13:56	780.2	780.2	780.2	780.2	460.00
13:59	780.1	777.1	780.1	777.2	18,754.00
14:02	780.9	777	779.1	777	4,615.00
14:05	779.4	773.6	777	773.6	23,392.00
14:08	778.6	778.6	778.6	778.6	521.00
14:11	778.6	778.6	778.6	778.6	0.00
14:14	777.3	777.3	777.3	777.3	1,391.00
14:17	778.5	775	778.5	775	7,294.00
14:23	781.7	780.2	780.2	781.7	4,153.00
14:26	780.8	777.7	777.7	778.4	4,288.00
14:32	779.4	778.8	778.8	779.4	1,948.00
14:38	782.1	780.2	782	781.8	3,517.00
14:41	782.1	781.8	781.8	782.1	1,384.00
14:44	782.1	782.1	782.1	782.1	0.00
14:47	784.5	784.5	784.5	784.5	5,036.00
14:50	784.6	784.5	784.5	784.5	1,882.00
14:53	784.5	784.5	784.5	784.5	0.00
14:56	783.2	783.2	783.2	783.2	2,177.00
14:59	784.1	784	784	784.1	4,163.00
15:02	786.5	784.4	784.4	785.8	38,315.00
15:05	789.5	788.5	788.5	789.5	2,035.00
15:08	787.5	784.7	784.7	787.3	5,400.00
15:11	787.5	787.5	787.5	787.5	913.00
15:14	787.5	787.5	787.5	787.5	3,063.00
15:17	787.1	785.3	787.1	787.1	8,104.00
15:20	788	788	788	788	992.00
15:23	787.6	785.4	787.6	785.4	8,852.00
15:26	787.6	787.2	787.2	787.6	3,189.00
15:29	788.6	787.6	787.6	788.2	4,940.00
15:32	788.6	788.2	788.2	788.6	4,501.00
15:35	789.9	788.4	789.6	789.9	3,718.00
15:38	790	787.9	788.3	790	5,785.00
15:41	790	788.9	790	790	6,467.00
15:44	790	789.6	790	790	3,436.00
15:47	790.5	789.6	789.6	790.5	5,081.00
15:50	791	790.6	791	790.6	1,415.00
15:53	792.1	790.1	790.5	791.7	1,621.00
15:56	791.1	785.9	791	785.9	11,711.00
16:02	787.6	786.7	786.7	787.2	8,466.00
16:05	787.6	787.2	787.2	787.6	2,606.00
16:08	789.5	787.5	789.5	787.5	1,860.00
16:11	788.1	786.7	787.8	787.3	3,338.00
16:17	790	788.2	788.7	789	6,712.00
16:20	788.5	787.5	788.3	787.5	11,612.00
16:23	787	787	787	787	3,218.00
16:26	789.2	788.6	788.6	789.2	2,343.00
16:29	790.9	790.4	790.7	790.4	3,771.00
16:32	789.6	787.8	789.2	789.6	7,086.00
16:35	792.1	790	791.9	790	3,234.00
16:38	790.9	788.6	789	788.6	4,197.00
16:41	789.5	787.1	787.1	789.5	4,480.00
16:44	791.6	787.9	789.5	791.6	15,627.00
16:47	799.7	792.6	792.6	795.9	9,182.00
16:50	794.5	794.5	794.5	794.5	1,247.00
16:53	794.4	794.4	794.4	794.4	945.00
16:56	800.3	796.3	796.3	800	12,727.00
17:02	803.6	799.8	803.6	800.3	15,619.00
17:05	800.7	798.5	799.9	798.5	15,081.00
17:08	800.3	796.8	798.1	796.8	21,315.00
17:11	802.4	794.3	800	794.3	12,071.00
17:14	794.3	794.3	794.3	794.3	0.00
17:17	794.3	794.3	794.3	794.3	0.00
17:20	794.3	794.3	794.3	794.3	0.00
17:23	805.7	805.7	805.7	805.7	307,253.00
17:26	805.7	805.7	805.7	805.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.03.2026 09:15	828.5	828.5	828.5	828.5	0.00
24.03.2026 09:45	828.5	828.5	-99.99	-99.99	0.00
24.03.2026 10:15	851.4	828.5	851.4	836.1	3,258.00
24.03.2026 10:45	831.6	823	831.6	825.7	16,109.00
24.03.2026 11:15	836	826.3	827.6	831.5	41,170.00
24.03.2026 11:45	833.8	825.7	832.1	829	33,297.00
24.03.2026 12:15	834	828.7	829	832.8	23,899.00
24.03.2026 12:45	835	829.7	834.5	832.2	34,248.00
24.03.2026 13:15	832.1	821	832.1	821.2	67,472.00
24.03.2026 13:45	824.4	821.2	821.7	821.2	25,039.00
24.03.2026 14:15	824.1	811	823.4	811	51,902.00
24.03.2026 14:45	825.5	815.9	815.9	823.3	75,000.00
24.03.2026 15:15	826.4	820	823.3	820.2	71,162.00
24.03.2026 15:45	826.7	820.3	821.1	824.9	47,986.00
24.03.2026 16:15	830.5	820.8	826.7	830.5	30,211.00
24.03.2026 16:45	830.4	820.9	830.4	820.9	30,901.00
24.03.2026 17:15	825.8	810.1	822.1	810.1	38,273.00
24.03.2026 17:45	849.3	818.8	823.7	823.7	206,740.00
25.03.2026 09:15	823.7	823.7	823.7	823.7	0.00
25.03.2026 09:45	823.7	823.7	-99.99	-99.99	0.00
25.03.2026 10:15	823.7	816.6	823.7	819.3	5,828.00
25.03.2026 10:45	831.6	822.4	831.6	823	17,125.00
25.03.2026 11:15	823	820.1	822	823	10,326.00
25.03.2026 11:45	820.3	808	820.1	810.9	38,587.00
25.03.2026 12:15	813.1	798.4	800.5	800.1	57,546.00
25.03.2026 12:45	807.6	803.1	803.1	806.5	28,124.00
25.03.2026 13:15	817.5	806.3	807.5	817.5	77,472.00
25.03.2026 13:45	820	816.5	816.5	818.6	9,709.00
25.03.2026 14:15	825.9	818.8	818.8	825.9	9,940.00
25.03.2026 14:45	826.8	821.5	824.8	826.3	37,013.00
25.03.2026 15:15	831.3	825.7	827.1	828.1	50,360.00
25.03.2026 15:45	830.6	819	828.1	821.3	67,573.00
25.03.2026 16:15	825.3	822.1	825	822.3	47,067.00
25.03.2026 16:45	825	815.1	821.9	815.7	69,703.00
25.03.2026 17:15	824.7	815	815	815.8	103,290.00
25.03.2026 17:45	844	815.8	830	830	394,938.00
26.03.2026 09:15	830	830	830	830	0.00
26.03.2026 09:45	830	830	-99.99	-99.99	0.00
26.03.2026 10:15	851.3	822.6	830	830.7	43,185.00
26.03.2026 10:45	833.7	824.5	830.1	824.5	27,398.00
26.03.2026 11:15	831.6	820.9	822.6	829	18,999.00
26.03.2026 11:45	832.7	828.1	829.9	832.7	46,256.00
26.03.2026 12:15	835.2	831.2	835.2	831.5	10,266.00
26.03.2026 12:45	834.8	831.6	831.6	833.1	17,474.00
26.03.2026 13:15	836.9	833.1	834.3	835.1	26,922.00
26.03.2026 13:45	840.8	835.2	835.2	837	11,434.00
26.03.2026 14:15	853	837	837	850.5	58,318.00
26.03.2026 14:45	874	847.2	848.4	857	73,153.00
26.03.2026 15:15	865.9	852.1	857.1	854.5	24,172.00
26.03.2026 15:45	855.7	850.8	855.4	852.8	43,775.00
26.03.2026 16:15	857.9	851.7	852.8	851.7	26,570.00
26.03.2026 16:45	857.9	847.8	851.6	852.6	35,689.00
26.03.2026 17:15	852.1	847.6	848.8	849.3	29,254.00
26.03.2026 17:45	890	840	854.1	854.1	287,438.00
27.03.2026 09:15	854.1	854.1	854.1	854.1	0.00
27.03.2026 09:45	814	814	-99.99	-99.99	0.00
27.03.2026 10:15	856	820	840	856	216,306.00
27.03.2026 10:45	866.8	845	845	856	36,836.00
27.03.2026 11:15	849	849	849	849	3,667.00
27.03.2026 11:45	852.1	845	849.1	851	40,549.00
27.03.2026 12:15	853.2	845	853.2	848.4	69,691.00
27.03.2026 12:45	855.2	847.3	848.1	849.7	21,639.00
27.03.2026 13:15	854	848.1	849.8	850.1	86,841.00
27.03.2026 13:45	858	840	850.5	845	65,878.00
27.03.2026 14:15	845	845	845	845	0.00
27.03.2026 14:45	845	845	845	845	0.00
27.03.2026 15:15	845	845	845	845	0.00
27.03.2026 15:45	845	845	845	845	0.00
27.03.2026 16:15	845	845	845	845	0.00
27.03.2026 16:45	845	845	845	845	0.00
27.03.2026 17:15	845	845	845	845	0.00
27.03.2026 17:45	845	845	845	845	0.00
30.03.2026 09:15	840	840	840	840	0.00
30.03.2026 09:45	865.2	814	-99.99	-99.99	0.00
30.03.2026 10:15	865.2	840	865	840	6,646.00
30.03.2026 10:45	839.5	829.1	829.1	834	48,090.00
30.03.2026 11:15	826.7	820	826	820.5	43,254.00
30.03.2026 11:45	823.7	817.4	823.7	817.4	13,755.00
30.03.2026 12:15	822	816.7	816.7	822	58,662.00
30.03.2026 12:45	827.4	805	820.9	814.6	135,243.00
30.03.2026 13:15	818.5	808.4	814.4	815.6	85,284.00
30.03.2026 13:45	813.3	808.1	811.4	813.3	11,298.00
30.03.2026 14:15	816.4	810.7	812.5	812	53,636.00
30.03.2026 14:45	817.7	810.8	812.1	814.9	49,515.00
30.03.2026 15:15	825.4	811.6	811.6	818.2	66,694.00
30.03.2026 15:45	818.9	813.2	817.7	816.9	40,871.00
30.03.2026 16:15	818.7	810.8	816.8	812	94,913.00
30.03.2026 16:45	816.8	806	811.4	815.8	81,650.00
30.03.2026 17:15	811.6	778.6	811.6	793.1	81,946.00
31.03.2026 09:15	779.9	779.9	779.9	779.9	0.00
31.03.2026 09:45	779.9	779.9	-99.99	-99.99	0.00
31.03.2026 10:15	799	779.9	783	794.2	12,794.00
31.03.2026 10:45	799.2	793.9	793.9	794.9	5,439.00
31.03.2026 11:15	810.2	791.7	794.5	808.2	38,018.00
31.03.2026 11:45	810	794.6	810	795.5	62,056.00
31.03.2026 12:15	795.8	785.7	795.8	785.9	26,266.00
31.03.2026 12:45	789.1	775.4	780.7	777.4	46,453.00
31.03.2026 13:15	781.8	776.3	781.8	778.7	22,935.00
31.03.2026 13:45	780.4	775.7	779.1	777.4	68,451.00
31.03.2026 14:15	780.9	773.6	779.2	774.4	64,469.00
31.03.2026 14:45	782.1	773.6	777.3	782.1	43,546.00
31.03.2026 15:15	789.5	781.3	781.3	787.1	75,448.00
31.03.2026 15:45	790	785.3	787.5	789.6	54,482.00
31.03.2026 16:15	792.1	785.4	789.6	786.8	43,816.00
31.03.2026 16:45	792.1	786.5	786.8	789.5	75,584.00
31.03.2026 17:15	810	787.9	789.5	794.3	116,601.00
31.03.2026 17:45	816	803.4	805.7	805.7	307,253.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.04.2025	700.00	671.20	682.40	676.50	411,914.00
02.04.2025	688.50	669.70	676.50	683.10	89,688.00
03.04.2025	692.80	669.50	683.10	677.00	84,326.00
06.04.2025	677.00	653.30	677.00	659.40	54,766.00
07.04.2025	682.00	643.00	659.40	671.30	106,791.00
08.04.2025	690.20	671.30	671.30	681.60	51,437.00
09.04.2025	677.50	660.00	677.50	661.20	121,058.00
10.04.2025	687.10	649.50	673.50	652.90	96,924.00
14.04.2025	657.50	638.90	652.90	645.20	47,161.00
15.04.2025	661.40	639.00	645.20	644.20	92,091.00
16.04.2025	681.90	643.60	643.70	678.00	80,685.00
17.04.2025	711.90	668.40	678.00	671.70	154,018.00
20.04.2025	671.70	635.00	671.70	637.80	145,760.00
21.04.2025	640.50	606.00	635.10	609.70	138,093.00
22.04.2025	678.00	597.00	597.00	666.00	460,762.00
23.04.2025	688.80	655.90	678.00	672.10	406,083.00
24.04.2025	698.40	659.60	672.10	692.00	133,163.00
27.04.2025	695.50	667.90	695.50	673.50	38,816.00
28.04.2025	674.90	642.00	673.50	645.10	151,252.00
29.04.2025	683.20	633.10	644.00	677.80	338,363.00
04.05.2025	749.90	670.30	677.80	681.10	114,814.00
05.05.2025	693.90	658.40	681.10	661.20	156,318.00
06.05.2025	661.20	631.80	661.20	652.00	1,242,880.00
07.05.2025	669.80	649.20	652.00	655.10	225,458.00
08.05.2025	674.90	643.70	655.10	649.00	273,298.00
11.05.2025	656.40	650.00	651.00	652.80	53,146.00
12.05.2025	695.80	655.40	655.40	686.00	340,400.00
13.05.2025	686.60	670.00	686.00	673.50	110,078.00
14.05.2025	698.30	672.50	673.50	689.20	106,520.00
15.05.2025	697.50	674.60	680.80	676.00	92,020.00
18.05.2025	708.00	670.60	676.00	704.50	64,167.00
19.05.2025	749.00	704.50	704.50	745.00	162,389.00
20.05.2025	758.30	722.00	745.00	726.50	171,016.00
21.05.2025	767.80	710.40	726.50	741.00	330,291.00
22.05.2025	748.40	720.00	741.00	735.90	151,989.00
25.05.2025	765.00	731.90	735.90	735.00	28,577.00
26.05.2025	760.00	726.60	737.20	745.90	106,176.00
27.05.2025	745.90	731.60	745.90	736.80	102,386.00
28.05.2025	750.00	731.20	736.80	748.60	37,182.00
29.05.2025	775.70	743.40	750.00	745.20	121,476.00
03.06.2025	754.90	720.50	745.20	723.50	82,034.00
04.06.2025	739.10	719.90	723.50	735.50	268,670.00
05.06.2025	775.00	726.60	735.50	762.20	164,338.00
08.06.2025	762.20	730.00	762.20	730.40	63,427.00
09.06.2025	744.80	711.00	711.00	732.30	58,192.00
10.06.2025	746.30	726.00	726.10	738.50	64,752.00
11.06.2025	739.80	726.00	738.50	732.80	58,534.00
12.06.2025	717.00	687.40	692.40	700.30	151,932.00
15.06.2025	742.20	693.30	693.30	738.00	84,555.00
16.06.2025	834.50	755.00	777.00	833.00	1,193,756.00
17.06.2025	879.10	833.00	833.00	859.00	894,762.00
18.06.2025	871.30	857.10	859.00	870.00	1,152,300.00
19.06.2025	887.30	860.40	870.00	885.00	215,620.00
22.06.2025	926.00	884.00	885.00	909.00	1,156,547.00
23.06.2025	918.00	863.40	915.00	885.00	444,403.00
24.06.2025	927.20	894.00	920.00	903.00	648,759.00
25.06.2025	919.80	872.00	903.00	900.00	219,973.00
26.06.2025	937.90	867.30	891.00	911.00	456,173.00
29.06.2025	925.00	909.80	911.00	922.70	139,463.00
30.06.2025	935.30	906.30	922.70	922.70	548,166.00
01.07.2025	949.90	911.40	925.00	949.90	255,625.00
02.07.2025	971.50	949.80	949.90	965.30	194,010.00
03.07.2025	972.10	957.10	965.30	960.00	233,476.00
06.07.2025	985.00	959.90	960.00	985.00	72,034.00
07.07.2025	995.60	960.00	985.00	974.00	163,702.00
08.07.2025	975.10	946.00	974.00	952.80	162,921.00
09.07.2025	969.40	948.40	960.00	960.00	258,822.00
10.07.2025	981.50	940.30	963.80	955.00	233,427.00
13.07.2025	955.00	899.90	955.00	900.00	130,054.00
14.07.2025	900.00	863.30	900.00	867.30	415,165.00
15.07.2025	920.70	860.00	867.30	920.00	329,840.00
16.07.2025	920.00	894.80	920.00	902.10	99,947.00
17.07.2025	919.90	893.00	902.10	901.00	130,876.00
20.07.2025	913.70	888.00	901.00	909.40	50,002.00
21.07.2025	928.00	902.00	909.40	923.40	122,446.00
22.07.2025	938.00	900.80	923.40	900.80	596,957.00
23.07.2025	904.00	890.20	900.80	892.00	274,265.00
24.07.2025	889.00	874.40	877.10	881.10	131,607.00
27.07.2025	904.80	874.60	874.60	892.70	120,593.00
28.07.2025	912.00	892.00	892.70	903.00	256,886.00
29.07.2025	920.60	899.70	900.40	910.00	133,204.00
30.07.2025	910.00	872.70	910.00	876.60	97,735.00
31.07.2025	883.30	852.20	878.00	864.10	164,254.00
04.08.2025	869.60	844.10	860.60	860.40	174,447.00
05.08.2025	867.90	820.70	860.50	820.70	198,181.00
06.08.2025	867.70	820.70	820.70	832.20	296,914.00
07.08.2025	867.00	809.10	832.20	844.40	1,330,123.00
10.08.2025	857.70	844.20	844.40	846.20	95,951.00
11.08.2025	860.70	834.00	853.90	856.00	70,243.00
12.08.2025	856.50	824.20	856.00	830.20	128,770.00
13.08.2025	877.00	830.20	830.20	855.20	438,051.00
14.08.2025	879.10	847.00	855.20	868.50	90,048.00
17.08.2025	896.60	861.10	868.50	894.70	49,910.00
18.08.2025	922.50	894.70	894.70	915.80	120,408.00
19.08.2025	936.20	915.80	915.80	929.60	222,465.00
20.08.2025	930.60	911.10	929.60	919.80	121,019.00
21.08.2025	935.10	914.60	919.80	917.10	99,609.00
24.08.2025	949.30	916.40	917.10	937.30	61,206.00
25.08.2025	944.30	922.00	937.30	939.40	50,823.00
26.08.2025	950.00	931.00	939.40	949.10	43,340.00
27.08.2025	959.30	928.90	949.10	932.00	368,632.00
28.08.2025	942.60	912.00	932.00	914.00	62,639.00
31.08.2025	914.00	904.00	914.00	908.60	26,732.00
01.09.2025	908.60	883.40	908.60	886.40	96,318.00
02.09.2025	886.50	860.00	886.40	870.00	81,170.00
03.09.2025	898.30	870.00	870.00	891.90	71,559.00
04.09.2025	900.00	886.50	891.90	899.40	31,976.00
07.09.2025	914.50	899.40	899.40	908.20	45,426.00
08.09.2025	921.00	896.70	912.00	903.30	61,894.00
09.09.2025	943.90	895.90	903.30	930.50	75,092.00
10.09.2025	930.50	916.90	930.50	920.60	55,358.00
11.09.2025	923.60	900.10	920.60	901.50	75,064.00
14.09.2025	901.50	880.00	901.50	889.60	39,324.00
15.09.2025	905.40	855.00	889.60	869.10	264,580.00
16.09.2025	880.00	820.00	869.10	867.10	140,980.00
17.09.2025	871.80	836.80	867.10	836.80	166,926.00
18.09.2025	849.40	826.40	836.80	835.00	169,626.00
21.09.2025	840.70	801.00	831.00	806.00	106,482.00
25.09.2025	825.00	807.00	821.90	812.30	165,936.00
28.09.2025	850.00	812.30	812.30	827.60	254,949.00
29.09.2025	846.20	812.00	827.60	834.80	173,027.00
30.09.2025	889.00	840.00	840.00	875.30	209,416.00
05.10.2025	929.30	895.80	899.90	903.60	94,157.00
08.10.2025	911.50	884.90	903.60	905.20	84,637.00
09.10.2025	999.40	935.00	950.00	947.00	834,806.00
12.10.2025	950.00	926.60	948.00	947.00	117,032.00
15.10.2025	1,011.00	954.90	954.90	980.00	484,831.00
16.10.2025	983.20	937.70	980.00	940.60	209,583.00
19.10.2025	940.70	897.10	940.60	918.30	130,801.00
20.10.2025	939.80	918.30	918.30	928.40	94,353.00
21.10.2025	944.40	906.20	928.40	914.30	54,324.00
22.10.2025	949.20	914.30	914.30	942.20	399,664.00
23.10.2025	941.70	910.30	941.70	929.80	111,602.00
26.10.2025	959.80	934.40	934.40	949.20	117,496.00
27.10.2025	966.00	941.10	953.80	966.00	166,856.00
28.10.2025	966.00	935.00	966.00	936.60	181,512.00
29.10.2025	974.60	936.60	936.60	966.20	5,513,488.00
30.10.2025	986.00	966.20	966.20	969.60	2,435,498.00
02.11.2025	992.30	975.00	980.00	991.30	91,762.00
03.11.2025	1,029.00	991.40	991.50	999.10	203,935.00
04.11.2025	993.30	965.00	990.00	968.60	95,368.00
05.11.2025	984.00	951.00	968.60	978.00	70,844.00
06.11.2025	980.00	965.00	978.00	970.50	254,011.00
09.11.2025	981.80	973.40	973.40	978.00	49,282.00
10.11.2025	994.80	975.50	988.90	979.90	148,466.00
11.11.2025	1,021.00	973.30	980.90	998.50	88,766.00
12.11.2025	1,012.00	981.00	998.50	982.70	150,221.00
13.11.2025	1,005.00	970.00	982.70	1,002.00	106,712.00
16.11.2025	998.50	983.00	992.00	995.80	35,637.00
17.11.2025	995.80	950.70	995.80	955.40	143,073.00
18.11.2025	961.70	929.80	950.00	947.30	185,970.00
19.11.2025	972.00	921.00	947.30	933.80	93,353.00
20.11.2025	949.80	921.90	943.80	943.40	129,584.00
23.11.2025	957.70	920.70	943.40	945.50	50,183.00
24.11.2025	953.80	930.70	945.50	945.00	87,534.00
25.11.2025	945.00	874.00	945.00	887.50	458,949.00
26.11.2025	904.20	888.50	893.90	896.00	147,410.00
27.11.2025	904.70	875.50	896.00	896.10	61,305.00
30.11.2025	910.00	882.90	896.10	908.30	66,726.00
01.12.2025	916.10	903.00	908.30	916.10	76,623.00
02.12.2025	916.30	897.00	916.10	902.50	70,092.00
03.12.2025	905.80	871.00	902.50	881.80	93,035.00
04.12.2025	885.30	847.60	881.80	848.00	143,979.00
07.12.2025	848.00	823.00	848.00	824.70	215,641.00
08.12.2025	828.20	811.60	820.00	825.00	169,955.00
09.12.2025	834.20	818.00	825.00	824.00	210,861.00
10.12.2025	820.00	792.00	818.10	795.30	326,087.00
11.12.2025	823.50	795.30	795.30	819.50	292,714.00
14.12.2025	819.50	801.10	819.50	812.90	57,321.00
15.12.2025	819.70	800.10	812.90	800.20	101,301.00
16.12.2025	815.90	794.90	801.00	800.20	265,145.00
17.12.2025	833.00	798.80	800.00	833.00	269,377.00
18.12.2025	838.00	813.70	828.80	818.30	133,250.00
21.12.2025	840.00	817.40	818.30	835.10	68,996.00
22.12.2025	835.10	807.20	835.10	814.30	83,341.00
23.12.2025	827.90	805.50	806.50	819.50	128,197.00
24.12.2025	856.50	809.80	819.50	854.70	727,073.00
25.12.2025	859.70	838.00	854.70	840.80	93,020.00
28.12.2025	853.90	837.80	840.80	849.00	60,363.00
29.12.2025	849.00	833.00	849.00	844.10	111,398.00
30.12.2025	857.60	841.80	844.10	856.60	214,973.00
31.12.2025	897.00	855.10	856.60	889.30	207,369.00
01.01.2026	911.20	870.00	889.30	888.20	332,154.00
05.01.2026	917.70	887.00	888.20	911.00	152,007.00
06.01.2026	915.40	894.60	911.00	907.70	207,989.00
07.01.2026	907.70	880.00	907.70	880.00	123,558.00
08.01.2026	896.90	872.90	880.00	892.20	104,941.00
09.01.2026	892.20	874.10	892.20	879.60	60,340.00
12.01.2026	880.00	840.00	879.60	863.00	147,014.00
13.01.2026	863.00	827.00	863.00	830.10	163,862.00
14.01.2026	831.40	805.80	830.90	807.70	272,507.00
15.01.2026	822.70	801.50	807.70	809.20	185,972.00
16.01.2026	839.80	798.10	802.00	802.00	136,886.00
19.01.2026	802.00	761.70	802.00	767.00	360,121.00
20.01.2026	779.40	731.80	767.00	733.90	201,040.00
21.01.2026	739.10	700.00	733.90	721.40	280,269.00
22.01.2026	779.20	726.10	732.00	773.20	369,331.00
23.01.2026	796.20	765.00	777.80	787.80	348,559.00
26.01.2026	793.20	771.00	772.90	793.20	150,469.00
27.01.2026	805.00	773.30	778.00	804.60	136,771.00
28.01.2026	807.60	776.90	804.60	778.00	185,350.00
29.01.2026	799.30	778.00	778.00	788.20	147,404.00
30.01.2026	798.30	781.60	788.20	790.70	69,057.00
02.02.2026	790.70	762.00	790.70	777.50	136,788.00
03.02.2026	815.00	775.00	777.50	812.10	230,006.00
04.02.2026	841.80	806.40	815.00	841.80	302,742.00
05.02.2026	841.80	815.80	841.80	841.10	806,937.00
06.02.2026	854.90	820.90	841.10	848.00	136,269.00
09.02.2026	879.10	849.50	852.20	869.00	850,942.00
10.02.2026	919.00	888.00	889.20	904.00	543,885.00
11.02.2026	924.10	902.20	904.00	907.00	268,828.00
12.02.2026	919.80	891.00	907.00	915.00	194,747.00
13.02.2026	936.00	904.30	918.00	921.20	162,007.00
16.02.2026	950.60	925.10	950.60	936.70	134,084.00
17.02.2026	987.60	930.00	936.70	982.00	215,259.00
18.02.2026	999.00	975.40	982.00	985.00	295,545.00
19.02.2026	992.00	932.20	985.00	955.80	337,151.00
20.02.2026	994.50	956.20	979.00	984.30	156,156.00
23.02.2026	991.10	941.50	984.30	979.90	118,095.00
24.02.2026	980.50	935.00	979.90	943.20	137,537.00
25.02.2026	954.90	901.10	943.20	936.50	211,343.00
26.02.2026	960.20	908.00	936.50	948.50	139,014.00
27.02.2026	959.90	920.10	948.50	949.90	185,542.00
02.03.2026	1,004.00	949.90	949.90	1,004.00	294,042.00
04.03.2026	1,027.00	1,004.00	1,004.00	1,021.00	151,958.00
05.03.2026	1,045.00	1,017.00	1,042.00	1,040.00	259,309.00
06.03.2026	1,046.00	1,023.00	1,046.00	1,030.00	453,587.00
09.03.2026	1,011.00	989.20	1,001.00	995.00	124,370.00
10.03.2026	1,017.00	950.00	998.00	989.00	176,069.00
11.03.2026	989.00	949.00	989.00	950.90	120,050.00
12.03.2026	956.00	910.00	950.90	911.70	180,177.00
13.03.2026	954.30	884.50	911.70	884.50	210,590.00
16.03.2026	868.90	827.00	868.90	830.00	373,072.00
17.03.2026	849.40	820.10	830.00	841.60	498,812.00
18.03.2026	872.00	841.60	841.60	842.00	221,718.00
19.03.2026	866.80	820.10	842.00	837.90	217,272.00
20.03.2026	868.00	836.70	837.90	860.70	71,638.00
23.03.2026	856.80	810.40	837.10	828.50	245,761.00
24.03.2026	851.40	810.10	851.40	823.70	166,518.00
25.03.2026	831.60	794.50	823.70	830.00	304,188.00
26.03.2026	874.00	820.90	830.00	854.10	159,770.00
27.03.2026	866.80	840.00	840.00	840.00	170,573.00
30.03.2026	865.00	779.90	865.00	779.90	318,467.00
31.03.2026	810.20	773.60	783.00	805.70	244,972.00
31.03.2026	810.20	773.60	-99.99	808.20	0.00

צרו איתנו קשר *5988