גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > פסיירקס ביו-טק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 11.08.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית פסיירקס ביו-טק

PSYRX BIO-TECH

מניה 1176908 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
09:03	72.2	72.2	72.2	72.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2026 09:15	71.2	71.2	71.2	71.2	0.00
05.08.2026 09:45	73	73	-99.99	-99.99	0.00
05.08.2026 10:15	73.6	73	73	73.6	1,461.00
05.08.2026 10:45	73.6	73.6	73.6	73.6	0.00
05.08.2026 11:15	73.6	73.6	73.6	73.6	0.00
05.08.2026 11:45	73.6	73.6	73.6	73.6	0.00
05.08.2026 12:15	73.6	73.6	73.6	73.6	0.00
05.08.2026 12:45	73.6	73.6	73.6	73.6	0.00
05.08.2026 13:15	73.6	73.6	73.6	73.6	0.00
05.08.2026 13:45	73.6	73.6	73.6	73.6	0.00
05.08.2026 14:15	73.6	73.6	73.6	73.6	0.00
05.08.2026 14:45	73.6	73.6	73.6	73.6	0.00
05.08.2026 15:15	73.6	73.6	73.6	73.6	0.00
05.08.2026 15:45	73.5	73.5	73.5	73.5	1,837.00
05.08.2026 16:15	73.5	73.5	73.5	73.5	0.00
05.08.2026 16:45	73.5	73.5	73.5	73.5	0.00
05.08.2026 17:15	73.5	73.5	-99.99	-99.99	0.00
05.08.2026 17:45	73.4	73.4	-99.99	-99.99	0.00
06.08.2026 09:15	73.4	73.4	73.4	73.4	0.00
06.08.2026 09:45	73.4	73.4	-99.99	-99.99	0.00
06.08.2026 10:15	73.4	73.4	-99.99	-99.99	0.00
06.08.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
06.08.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
06.08.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
06.08.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
06.08.2026 12:45	-99.99	-99.99	-99.99	-99.99	0.00
06.08.2026 13:15	-99.99	-99.99	-99.99	-99.99	0.00
06.08.2026 13:45	-99.99	-99.99	-99.99	-99.99	0.00
06.08.2026 14:15	70.7	70.7	70.7	70.7	2,474.00
06.08.2026 14:45	70.7	70.7	70.7	70.7	0.00
06.08.2026 15:15	70.7	70.7	70.7	70.7	0.00
06.08.2026 15:45	70.7	70.7	70.7	70.7	0.00
06.08.2026 16:15	70.7	70.7	70.7	70.7	0.00
06.08.2026 16:45	70.7	70.7	-99.99	-99.99	0.00
06.08.2026 17:15	79.9	70.2	-99.99	-99.99	0.00
06.08.2026 17:45	71.9	71.9	71.9	71.9	1,438.00
07.08.2026 09:15	71.9	71.9	71.9	71.9	0.00
07.08.2026 09:45	71.9	71.9	-99.99	-99.99	0.00
07.08.2026 10:15	77	77	77	77	1,540.00
07.08.2026 10:45	77	77	77	77	0.00
07.08.2026 11:15	77	77	77	77	0.00
07.08.2026 11:45	77	77	77	77	0.00
07.08.2026 12:15	77	77	77	77	0.00
07.08.2026 12:45	77	77	77	77	0.00
07.08.2026 13:15	75	75	75	75	973.00
07.08.2026 13:45	76.2	70.2	76.2	76.2	21.00
07.08.2026 14:15	76.2	76.2	76.2	76.2	0.00
07.08.2026 14:45	76.2	76.2	76.2	76.2	0.00
07.08.2026 15:15	76.2	76.2	76.2	76.2	0.00
07.08.2026 15:45	76.2	76.2	76.2	76.2	0.00
07.08.2026 16:15	76.2	76.2	76.2	76.2	0.00
07.08.2026 16:45	76.2	76.2	76.2	76.2	0.00
07.08.2026 17:15	76.2	76.2	76.2	76.2	0.00
07.08.2026 17:45	76.2	76.2	76.2	76.2	0.00
10.08.2026 09:15	76.2	76.2	76.2	76.2	0.00
10.08.2026 09:45	76.2	76.2	-99.99	-99.99	0.00
10.08.2026 10:15	76.2	76.2	-99.99	-99.99	0.00
10.08.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2026 12:45	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2026 13:15	75	75	75	75	4,500.00
10.08.2026 13:45	75	75	75	75	0.00
10.08.2026 14:15	75	75	75	75	0.00
10.08.2026 14:45	75	75	75	75	0.00
10.08.2026 15:15	75	75	75	75	0.00
10.08.2026 15:45	75	75	75	75	0.00
10.08.2026 16:15	75	75	75	75	0.00
10.08.2026 16:45	73.2	73.2	73.2	73.2	2,415.00
10.08.2026 17:15	74.8	74.8	-99.99	-99.99	0.00
10.08.2026 17:45	74.3	73.5	74.3	74.3	445.00
11.08.2026 09:15	74.3	74.3	74.3	74.3	0.00
11.08.2026 09:45	74.3	74.3	-99.99	-99.99	0.00
11.08.2026 10:15	74.3	74.3	-99.99	-99.99	0.00
11.08.2026 10:45	74.3	74.3	74.3	74.3	854.00
11.08.2026 11:15	71.3	71.3	71.3	71.3	2,424.00
11.08.2026 11:45	73.5	73.5	73.5	73.5	2,205.00
11.08.2026 12:15	73.5	73.5	73.5	73.5	0.00
11.08.2026 12:45	73.5	73.5	73.5	73.5	0.00
11.08.2026 13:15	73.5	73.5	73.5	73.5	0.00
11.08.2026 13:45	73.5	73.5	73.5	73.5	0.00
11.08.2026 14:15	73.5	73.5	73.5	73.5	0.00
11.08.2026 14:45	71	71	71	71	2,414.00
11.08.2026 15:15	71	71	71	71	0.00
11.08.2026 15:45	71	71	71	71	0.00
11.08.2026 16:15	71	71	71	71	0.00
11.08.2026 16:45	71	71	71	71	0.00
11.08.2026 17:15	71	71	-99.99	-99.99	0.00
11.08.2026 17:45	76.4	72.2	72.2	72.2	144.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.08.2025	307.20	292.00	307.20	304.90	510.00
14.08.2025	304.90	290.00	304.90	293.60	975.00
17.08.2025	299.00	293.60	293.60	294.90	348.00
18.08.2025	300.00	294.90	294.90	299.80	653.00
19.08.2025	308.00	289.00	299.80	291.80	491.00
20.08.2025	332.90	291.20	291.80	314.90	14,120.00
21.08.2025	316.00	290.00	314.90	294.20	4,191.00
24.08.2025	294.20	272.00	294.20	281.00	4,752.00
25.08.2025	290.00	281.00	281.00	282.30	1,142.00
26.08.2025	280.00	205.20	260.50	218.40	83,227.00
27.08.2025	225.00	170.00	225.00	201.90	48,555.00
28.08.2025	219.90	191.90	201.90	196.00	18,566.00
31.08.2025	219.00	195.00	219.00	196.90	10,007.00
01.09.2025	196.90	176.00	192.00	180.80	35,788.00
02.09.2025	202.00	175.40	188.00	178.10	21,003.00
03.09.2025	218.00	178.10	178.10	199.20	23,668.00
04.09.2025	210.00	199.20	199.20	203.90	6,893.00
07.09.2025	200.00	186.00	203.90	190.40	6,802.00
08.09.2025	186.00	186.00	190.40	189.30	250.00
09.09.2025	189.00	185.00	185.20	185.30	15,096.00
10.09.2025	187.70	185.00	185.30	185.40	16,070.00
11.09.2025	197.00	185.40	185.40	188.30	260.00
14.09.2025	217.00	198.00	217.00	199.90	2,797.00
15.09.2025	185.00	185.00	199.90	192.10	525.00
16.09.2025	216.60	192.00	192.10	203.80	1,979.00
17.09.2025	0.00	0.00	203.80	203.80	0.00
18.09.2025	210.00	196.70	210.00	202.00	251.00
21.09.2025	0.00	0.00	202.00	202.00	0.00
25.09.2025	214.00	209.00	214.00	202.00	5.00
28.09.2025	214.00	202.00	202.00	203.70	250.00
29.09.2025	188.00	188.00	203.70	203.60	4.00
30.09.2025	0.00	0.00	203.60	203.60	0.00
05.10.2025	203.60	203.60	203.60	203.60	52.00
08.10.2025	217.00	202.00	203.60	208.10	860.00
09.10.2025	217.00	195.00	217.00	198.50	8,605.00
12.10.2025	209.80	201.00	205.00	203.90	8,531.00
15.10.2025	206.00	196.00	204.00	200.50	3,003.00
16.10.2025	215.00	196.00	215.00	200.90	7,267.00
19.10.2025	201.80	195.20	200.90	199.50	764.00
20.10.2025	219.50	190.00	199.50	206.80	8,007.00
21.10.2025	206.80	199.70	206.80	201.40	782.00
22.10.2025	219.00	200.00	219.00	208.10	61,921.00
23.10.2025	208.10	200.10	208.10	206.10	62,218.00
26.10.2025	202.00	189.90	202.00	193.20	18,431.00
27.10.2025	206.20	110.00	189.00	189.80	37,526.00
28.10.2025	188.00	180.00	189.80	182.30	4,453.00
29.10.2025	182.30	180.00	180.00	180.10	2,321.00
30.10.2025	172.00	172.00	180.10	180.10	5.00
02.11.2025	182.50	170.00	180.10	173.30	9,044.00
03.11.2025	173.30	156.00	173.30	165.60	9,174.00
04.11.2025	170.00	165.00	165.00	166.60	336.00
05.11.2025	160.00	150.00	166.60	152.40	18,642.00
06.11.2025	160.00	150.00	152.40	153.20	12,702.00
09.11.2025	160.10	135.20	153.20	144.50	29,975.00
10.11.2025	160.00	149.90	144.50	151.90	5,088.00
11.11.2025	160.90	141.80	151.90	145.20	25,443.00
12.11.2025	147.10	141.00	145.20	142.10	6,248.00
13.11.2025	155.00	136.70	155.00	141.10	4,067.00
16.11.2025	200.00	143.00	158.00	165.70	14,939.00
17.11.2025	151.00	115.00	135.10	144.70	267,893.00
18.11.2025	140.00	95.10	102.00	134.90	1,190,078.00
19.11.2025	164.00	140.00	151.00	142.20	184,507.00
20.11.2025	149.90	132.00	135.50	143.60	60,728.00
23.11.2025	143.60	128.30	143.60	129.90	41,177.00
24.11.2025	129.90	129.90	129.90	129.90	200.00
25.11.2025	127.00	119.00	127.00	123.70	11,115.00
26.11.2025	129.00	121.00	123.70	125.60	11,761.00
27.11.2025	140.00	99.90	140.00	107.20	198,867.00
30.11.2025	100.00	84.10	95.50	87.70	964,562.00
01.12.2025	93.20	81.40	92.00	91.50	427,382.00
02.12.2025	92.00	86.10	91.50	89.20	32,285.00
03.12.2025	89.90	84.50	89.20	86.20	38,396.00
04.12.2025	88.30	80.00	88.30	82.20	223,903.00
07.12.2025	86.00	80.00	82.20	84.10	83,637.00
08.12.2025	93.70	86.00	86.00	90.40	85,262.00
09.12.2025	94.80	92.00	92.90	93.10	62,969.00
10.12.2025	94.00	88.90	94.00	92.40	42,352.00
11.12.2025	94.80	90.00	94.80	92.10	22,270.00
14.12.2025	93.40	82.00	92.00	90.30	39,255.00
15.12.2025	95.70	88.70	92.10	93.90	24,588.00
16.12.2025	96.00	86.00	86.00	91.80	14,852.00
17.12.2025	96.60	90.50	91.80	94.70	50,449.00
18.12.2025	97.00	94.70	94.70	95.50	11,855.00
21.12.2025	97.50	97.30	97.50	97.40	32,831.00
22.12.2025	99.00	95.10	97.00	98.30	61,378.00
23.12.2025	99.00	98.30	99.00	98.90	11,831.00
24.12.2025	109.00	92.50	98.90	105.20	194,309.00
25.12.2025	116.90	101.50	116.90	102.90	119,334.00
28.12.2025	106.30	102.00	106.30	102.50	27,412.00
29.12.2025	103.50	96.10	102.50	99.90	31,959.00
30.12.2025	100.00	99.00	99.90	99.90	9,632.00
31.12.2025	99.90	94.90	99.90	95.70	5,431.00
01.01.2026	99.90	90.00	95.70	94.20	23,640.00
05.01.2026	96.10	94.20	94.20	94.80	23,465.00
06.01.2026	96.00	91.40	94.80	91.40	54,161.00
07.01.2026	91.40	90.00	91.40	90.10	69,594.00
08.01.2026	93.00	86.80	90.10	90.90	32,590.00
09.01.2026	90.90	90.90	90.90	90.90	0.00
12.01.2026	93.00	90.00	90.90	92.90	161,835.00
13.01.2026	96.00	89.50	92.90	92.00	45,656.00
14.01.2026	96.10	88.00	92.00	88.30	59,459.00
15.01.2026	89.00	88.00	88.10	88.10	8,477.00
16.01.2026	97.40	91.00	95.30	92.60	424,021.00
19.01.2026	93.40	90.00	93.00	92.90	123,024.00
20.01.2026	95.00	90.00	92.90	91.90	3,623.00
21.01.2026	97.00	95.00	91.90	96.30	4,973.00
22.01.2026	99.00	96.40	96.30	97.20	18,784.00
23.01.2026	100.00	98.60	99.00	98.80	84,990.00
26.01.2026	100.00	99.90	100.00	100.00	0.00
27.01.2026	98.90	90.10	100.00	93.20	18,901.00
28.01.2026	98.80	95.00	98.80	96.70	30,904.00
29.01.2026	93.10	85.10	96.70	91.00	112,272.00
30.01.2026	91.30	91.30	91.00	91.10	520.00
02.02.2026	97.30	97.30	97.30	97.30	2,245.00
03.02.2026	97.90	92.50	97.30	95.00	17,036.00
04.02.2026	97.80	94.00	95.00	95.30	35,219.00
05.02.2026	97.00	91.50	95.30	94.90	19,122.00
06.02.2026	95.00	91.50	94.90	91.70	54,708.00
09.02.2026	128.80	95.70	99.00	117.80	553,804.00
10.02.2026	126.70	114.50	119.00	123.60	235,781.00
11.02.2026	148.00	120.20	123.60	143.60	146,590.00
12.02.2026	148.50	121.00	148.50	124.60	94,014.00
13.02.2026	130.60	122.00	122.00	125.00	19,880.00
16.02.2026	136.50	127.00	136.50	132.90	141,024.00
17.02.2026	134.60	121.00	132.90	127.60	0.00
18.02.2026	135.60	120.00	127.60	123.70	52,882.00
19.02.2026	124.80	120.00	123.00	122.00	34,277.00
20.02.2026	124.80	120.00	122.00	120.70	22,054.00
23.02.2026	121.80	117.20	120.70	117.40	68,624.00
24.02.2026	126.00	115.00	117.40	122.60	13,500.00
25.02.2026	122.20	110.00	122.60	116.30	131,267.00
26.02.2026	120.20	110.00	116.30	111.20	22,554.00
27.02.2026	122.20	111.00	122.20	111.10	26,194.00
02.03.2026	118.00	117.00	111.10	117.40	1,877.00
04.03.2026	116.00	111.70	117.40	112.90	14,600.00
05.03.2026	115.50	110.00	115.50	112.60	58,221.00
06.03.2026	115.00	110.00	110.00	113.40	34,356.00
09.03.2026	116.50	113.40	115.00	115.80	5,120.00
10.03.2026	118.00	115.80	115.80	116.40	40,150.00
11.03.2026	120.00	107.60	107.60	119.90	43,839.00
12.03.2026	122.00	122.00	122.00	122.00	8,040.00
13.03.2026	118.00	118.00	122.00	121.90	55.00
16.03.2026	121.70	115.00	121.90	116.40	12,338.00
17.03.2026	116.40	115.20	116.40	116.10	1,950.00
18.03.2026	116.10	116.10	116.10	116.10	594.00
19.03.2026	116.10	112.00	116.10	114.10	35,504.00
20.03.2026	121.80	120.10	121.80	121.40	3,265.00
23.03.2026	121.40	114.00	121.40	114.50	33,054.00
24.03.2026	118.00	117.90	114.50	117.90	35,700.00
25.03.2026	120.00	117.90	117.90	118.00	32,449.00
26.03.2026	120.00	115.00	118.00	116.20	13,058.00
27.03.2026	120.00	114.50	116.20	115.60	3,100.00
30.03.2026	122.00	115.60	115.60	120.80	56,432.00
31.03.2026	126.00	119.00	120.80	121.00	40,895.00
03.04.2026	0.00	0.00	121.00	121.00	0.00
06.04.2026	146.50	122.00	125.90	128.60	20,614.00
09.04.2026	141.70	126.00	128.60	129.80	36,634.00
10.04.2026	132.00	132.00	129.80	130.30	360.00
13.04.2026	135.00	129.70	135.00	131.10	12,049.00
14.04.2026	134.90	131.10	131.10	132.50	2,396.00
15.04.2026	135.00	115.10	132.50	128.10	16,720.00
16.04.2026	127.90	121.00	128.10	125.30	20,276.00
17.04.2026	133.50	120.00	133.50	121.10	3,026.00
20.04.2026	134.50	124.70	134.50	127.30	20,698.00
23.04.2026	127.30	120.00	127.30	120.80	13,284.00
24.04.2026	124.20	120.00	120.00	122.10	1,527.00
27.04.2026	134.40	118.60	134.40	122.80	23,521.00
28.04.2026	126.00	116.00	126.00	117.80	15,919.00
29.04.2026	131.00	115.00	117.80	122.80	7,166.00
30.04.2026	130.90	122.00	130.30	125.50	13,542.00
01.05.2026	128.20	119.00	128.20	120.50	8,490.00
04.05.2026	122.00	114.00	122.00	115.50	5,564.00
05.05.2026	115.50	111.00	115.50	112.90	20,045.00
06.05.2026	118.00	112.10	112.90	115.20	23,708.00
07.05.2026	119.50	117.00	119.50	116.90	960.00
08.05.2026	119.90	109.00	119.90	110.10	14,237.00
11.05.2026	113.80	110.10	110.10	110.20	22,653.00
12.05.2026	114.40	109.00	110.20	112.20	6,046.00
13.05.2026	114.00	113.00	112.20	113.20	1,172.00
14.05.2026	117.90	113.00	117.90	113.70	228.00
15.05.2026	0.00	0.00	113.70	113.70	0.00
18.05.2026	120.40	109.00	120.30	116.40	21,262.00
19.05.2026	116.40	101.00	113.00	109.30	4,676.00
20.05.2026	109.30	105.00	109.30	106.90	7,744.00
25.05.2026	119.40	98.00	105.00	104.30	35,503.00
26.05.2026	105.60	100.20	104.30	102.30	5,259.00
27.05.2026	106.30	106.30	102.30	103.30	400.00
28.05.2026	104.00	99.30	103.30	99.60	12,395.00
29.05.2026	102.50	99.50	99.60	100.30	400.00
01.06.2026	106.10	102.00	106.10	100.70	504.00
02.06.2026	101.80	88.00	101.80	93.80	18,816.00
03.06.2026	96.30	96.30	96.30	96.30	15,560.00
04.06.2026	108.00	91.60	96.30	98.30	25,235.00
05.06.2026	105.70	101.90	101.90	105.00	7,734.00
08.06.2026	105.00	105.00	105.00	105.00	2,548.00
09.06.2026	105.00	105.00	105.00	105.00	186.00
10.06.2026	101.20	101.20	105.00	104.10	500.00
11.06.2026	104.90	104.90	104.10	104.30	406.00
12.06.2026	104.90	100.20	104.30	101.00	2,900.00
15.06.2026	104.90	104.90	104.90	102.00	500.00
16.06.2026	105.00	103.50	105.00	103.70	5,000.00
17.06.2026	102.90	99.70	103.70	101.30	1,576.00
18.06.2026	102.90	100.00	102.90	101.40	24,778.00
19.06.2026	100.00	97.80	100.00	97.80	2,501.00
22.06.2026	101.00	94.40	101.00	95.30	10,441.00
23.06.2026	98.00	90.00	98.00	90.20	9,249.00
24.06.2026	91.90	88.00	88.00	88.30	7,476.00
25.06.2026	92.00	88.00	88.00	89.20	7,421.00
26.06.2026	90.00	89.20	90.00	89.30	26,834.00
29.06.2026	103.00	89.30	103.00	90.70	26,650.00
30.06.2026	90.00	90.00	90.70	90.00	8,000.00
01.07.2026	0.00	0.00	90.00	90.00	0.00
02.07.2026	95.10	90.00	90.00	90.20	59,231.00
03.07.2026	88.00	86.70	88.00	87.30	8,299.00
06.07.2026	99.00	83.00	99.00	85.90	35,902.00
07.07.2026	98.40	83.00	98.40	84.30	48,434.00
08.07.2026	87.00	84.30	84.30	85.60	9,117.00
09.07.2026	87.40	81.00	81.00	85.60	2,544.00
10.07.2026	82.40	82.40	85.60	82.40	3,000.00
13.07.2026	88.40	80.10	82.40	87.20	12,083.00
14.07.2026	0.00	0.00	87.20	87.20	0.00
15.07.2026	87.20	87.00	87.20	87.00	10,672.00
16.07.2026	0.00	0.00	87.00	87.00	0.00
17.07.2026	0.00	0.00	87.00	87.00	0.00
20.07.2026	85.00	83.00	83.00	83.60	9,356.00
21.07.2026	93.50	83.60	83.60	87.20	4,500.00
22.07.2026	91.90	83.60	91.90	87.00	10,466.00
24.07.2026	88.00	82.00	88.00	83.40	6,392.00
27.07.2026	83.50	78.10	81.00	80.60	18,553.00
28.07.2026	80.00	77.00	80.60	78.20	14,992.00
29.07.2026	83.50	80.70	83.50	80.60	1,738.00
30.07.2026	83.40	83.40	83.40	80.70	102.00
31.07.2026	83.40	79.40	83.40	80.80	133.00
03.08.2026	80.00	77.70	80.00	79.10	1,586.00
04.08.2026	81.00	70.00	81.00	71.20	64,349.00
05.08.2026	73.60	73.00	73.00	73.40	4,496.00
06.08.2026	74.00	70.70	73.40	71.90	5,500.00
07.08.2026	77.00	70.20	77.00	76.20	3,326.00
10.08.2026	75.00	73.20	76.20	74.30	9,900.00
11.08.2026	74.30	71.00	74.30	72.20	11,240.00

צרו איתנו קשר *5988