גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אפיטומי מדיקל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 09:58

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אפיטומי מדיקל

EPITOMEE MED

מניה 1182591 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	495.1	495.1	495.1	495.1	0.00
09:44	495.1	495.1	495.1	495.1	0.00
09:47	495.1	495.1	495.1	495.1	0.00
09:50	495.1	495.1	495.1	495.1	0.00
09:53	495.1	495.1	495.1	495.1	0.00
09:56	495.1	495.1	495.1	495.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.09.2026 09:15	234.6	234.6	234.6	234.6	0.00
10.09.2026 09:45	245	245	-99.99	-99.99	0.00
10.09.2026 10:15	245	245	245	245	6,850.00
10.09.2026 10:45	265	255.6	255.6	265	24,526.00
10.09.2026 11:15	280	267	267	277	20,745.00
10.09.2026 11:45	281.9	272	281.9	272.9	26,253.00
10.09.2026 12:15	298	277	277	290	19,891.00
10.09.2026 12:45	326	281	290	326	187,203.00
10.09.2026 13:15	381.9	329.6	340	379	215,647.00
10.09.2026 13:45	366	347.9	366	359	45,909.00
10.09.2026 14:15	365	360	365	360	8,686.00
10.09.2026 14:45	367	335	360	360	127,891.00
10.09.2026 15:15	376.9	354	354	365	26,647.00
10.09.2026 15:45	372.7	350.1	355.9	350.1	15,538.00
10.09.2026 16:15	390	353.7	353.7	388.7	43,190.00
10.09.2026 16:45	437	376.6	376.6	415	145,362.00
10.09.2026 17:15	405	382	405	388	145,652.00
10.09.2026 17:45	409	395	400	400	236,796.00
14.09.2026 09:15	400	400	400	400	0.00
14.09.2026 09:45	429.2	400	-99.99	-99.99	0.00
14.09.2026 10:15	429.2	380	400	404	36,731.00
14.09.2026 10:45	397.9	380	380.1	383.1	18,100.00
14.09.2026 11:15	403.9	380	380	403.9	45,791.00
14.09.2026 11:45	416.9	399.3	407.3	416.9	21,029.00
14.09.2026 12:15	467	420	423	467	136,704.00
14.09.2026 12:45	507	458	458	488	177,276.00
14.09.2026 13:15	499.7	468	491.1	495	108,068.00
14.09.2026 13:45	498.4	486	486	498.4	22,308.00
14.09.2026 14:15	504	485	498.5	485	40,015.00
14.09.2026 14:45	499.4	457	483	475	113,289.00
14.09.2026 15:15	470	452	470	463.2	35,591.00
14.09.2026 15:45	463.2	400	463.2	405	106,456.00
14.09.2026 16:15	424	405	411.2	411	46,874.00
14.09.2026 16:45	401.3	385	401.3	389.9	20,252.00
14.09.2026 17:15	404.4	370	394.4	376	62,533.00
14.09.2026 17:45	370	354	367.2	367.2	56,680.00
15.09.2026 09:15	367.2	367.2	367.2	367.2	0.00
15.09.2026 09:45	420	367.2	-99.99	-99.99	0.00
15.09.2026 10:15	410	367.2	367.2	400	71,518.00
15.09.2026 10:45	403.3	371.2	392	397	37,646.00
15.09.2026 11:15	392	383	391	392	25,084.00
15.09.2026 11:45	388.4	367.4	388	381.8	38,440.00
15.09.2026 12:15	374.8	367	368	367	9,341.00
15.09.2026 12:45	385.6	370.2	370.2	380	40,845.00
15.09.2026 13:15	380	373	380	373	10,598.00
15.09.2026 13:45	380	380	380	380	4,328.00
15.09.2026 14:15	385	380	380	385	9,802.00
15.09.2026 14:45	395	392.2	392.2	395	8,527.00
15.09.2026 15:15	411.9	397	397	411.9	56,134.00
15.09.2026 15:45	413.9	399.1	413.9	402	9,597.00
15.09.2026 16:15	398.3	398	398.3	398	3,938.00
15.09.2026 16:45	404	398	398	404	6,593.00
15.09.2026 17:15	406.6	400	400	406.6	13,107.00
15.09.2026 17:45	406.6	400	-99.99	-99.99	0.00
16.09.2026 11:15	470	463	465.8	470	63,283.00
16.09.2026 11:45	480	460	460	480	71,954.00
16.09.2026 12:15	505	480	480	490	140,246.00
16.09.2026 12:45	509.2	475	490.1	509.2	63,132.00
16.09.2026 13:15	509	489.4	509	502.9	9,226.00
16.09.2026 15:45	493	493	493	493	0.00
16.09.2026 16:15	510	503.5	510	503.5	12,335.00
16.09.2026 16:45	510	501.6	504	501.6	51,008.00
16.09.2026 17:15	510	495	501.6	510	133,671.00
16.09.2026 17:45	520	510	520	520	121,196.00
17.09.2026 09:15	520	520	520	520	0.00
17.09.2026 09:45	520	520	-99.99	-99.99	0.00
17.09.2026 10:15	520	480	520	480	7,180.00
17.09.2026 10:45	520	493	498	493.1	124,995.00
17.09.2026 11:15	517.8	493.1	515	501.9	40,668.00
17.09.2026 11:45	507.9	500	500	500	29,869.00
17.09.2026 12:15	504	500	504	500	6,976.00
17.09.2026 12:45	504	495	500	495	31,867.00
17.09.2026 13:15	495	480	495	490	19,713.00
17.09.2026 13:45	490	475	490	475	23,879.00
17.09.2026 14:15	480	472	477.5	479.9	38,935.00
17.09.2026 14:45	480	478	478	480	24,638.00
17.09.2026 15:15	493.9	484.9	485	488	44,496.00
17.09.2026 15:45	498.9	481	489	498	83,152.00
17.09.2026 16:15	495	486.3	486.3	495	3,726.00
17.09.2026 16:45	498	493.4	495	493.4	19,041.00
17.09.2026 17:15	510	489	493.4	510	46,604.00
17.09.2026 17:45	514.8	487	495.1	495.1	6,480.00
22.09.2026 09:15	495.1	495.1	495.1	495.1	0.00
22.09.2026 09:45	495.1	495.1	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.09.2025	799.00	770.30	798.80	773.70	135,147.00
28.09.2025	781.00	771.00	773.70	774.20	26,808.00
29.09.2025	789.10	774.20	774.20	778.50	8,056.00
30.09.2025	800.00	780.00	778.50	796.00	15,611.00
05.10.2025	818.00	782.10	818.00	786.20	19,316.00
08.10.2025	798.70	786.20	798.70	796.40	29,967.00
09.10.2025	820.00	796.00	796.00	804.20	219,966.00
12.10.2025	804.00	781.00	803.00	800.00	41,729.00
15.10.2025	814.10	788.10	800.00	797.20	6,720.00
16.10.2025	797.20	769.00	797.20	787.00	32,452.00
19.10.2025	781.00	753.00	787.00	759.20	8,231.00
20.10.2025	776.70	732.00	759.20	745.70	16,532.00
21.10.2025	740.00	722.10	745.70	726.50	23,622.00
22.10.2025	735.00	661.20	726.50	715.30	36,808.00
23.10.2025	708.00	695.80	705.30	700.50	33,074.00
26.10.2025	706.00	701.20	700.50	705.30	25,453.00
27.10.2025	721.00	703.20	720.00	707.80	19,000.00
28.10.2025	725.70	708.00	707.80	714.40	29,958.00
29.10.2025	734.90	717.20	714.40	725.50	17,187.00
30.10.2025	728.00	718.00	725.50	724.90	9,317.00
02.11.2025	759.40	724.90	724.90	745.60	18,428.00
03.11.2025	778.90	729.50	745.60	743.70	4,523.00
04.11.2025	780.00	755.10	743.70	774.30	16,385.00
05.11.2025	789.60	756.10	774.30	776.30	5,838.00
06.11.2025	782.90	729.10	776.30	729.10	46,924.00
09.11.2025	761.90	742.30	750.00	750.20	9,453.00
10.11.2025	766.80	740.00	766.80	744.90	8,766.00
11.11.2025	775.00	745.20	750.00	764.20	17,289.00
12.11.2025	776.90	750.00	764.20	755.10	12,117.00
13.11.2025	759.80	740.00	755.10	754.20	1,506.00
16.11.2025	754.20	740.10	754.20	748.80	1,506.00
17.11.2025	750.00	733.00	748.80	748.00	31,747.00
18.11.2025	740.50	721.00	748.00	726.60	7,609.00
19.11.2025	744.20	718.60	726.60	729.90	6,084.00
20.11.2025	739.00	708.00	729.90	722.10	6,058.00
23.11.2025	750.00	722.10	722.10	740.50	5,239.00
24.11.2025	745.00	710.00	740.50	727.80	4,086.00
25.11.2025	727.80	708.00	727.80	710.20	48,877.00
26.11.2025	730.00	710.20	710.20	723.50	6,771.00
27.11.2025	750.90	731.00	723.50	731.80	19,851.00
30.11.2025	730.00	717.50	731.80	724.30	3,046.00
01.12.2025	745.00	712.10	724.30	713.70	12,139.00
02.12.2025	746.90	730.00	713.70	735.50	3,650.00
03.12.2025	739.40	715.00	735.50	735.50	986.00
04.12.2025	740.00	735.50	735.50	737.70	3,287.00
07.12.2025	739.00	711.30	739.00	722.00	8,822.00
08.12.2025	725.90	704.40	722.00	707.50	19,914.00
09.12.2025	712.00	706.90	707.50	708.20	4,401.00
10.12.2025	729.80	707.00	708.20	721.70	2,071.00
11.12.2025	707.20	702.00	721.70	703.50	14,459.00
14.12.2025	712.00	690.70	703.50	697.90	11,032.00
15.12.2025	695.00	665.00	677.00	669.90	96,822.00
16.12.2025	669.90	630.00	669.90	639.00	70,261.00
17.12.2025	675.10	639.00	639.00	667.40	50,721.00
18.12.2025	733.00	650.00	680.00	662.20	210,366.00
21.12.2025	685.00	662.20	662.20	682.40	26,846.00
22.12.2025	718.80	682.40	682.40	689.90	33,849.00
23.12.2025	695.00	659.90	695.00	669.10	46,130.00
24.12.2025	700.00	669.10	699.00	679.60	34,321.00
25.12.2025	685.00	669.00	679.60	675.30	17,879.00
28.12.2025	675.30	655.80	675.30	665.40	11,389.00
29.12.2025	665.40	626.00	665.40	640.10	66,377.00
30.12.2025	655.10	625.00	642.00	627.20	85,168.00
31.12.2025	633.00	587.60	627.20	610.70	40,984.00
01.01.2026	650.00	604.10	613.00	637.50	27,115.00
05.01.2026	665.00	642.10	637.50	660.80	14,989.00
06.01.2026	688.00	666.80	688.00	675.00	8,781.00
07.01.2026	694.90	667.90	675.00	689.00	14,153.00
08.01.2026	698.00	690.60	698.00	695.50	6,199.00
09.01.2026	701.00	699.60	695.50	700.30	8,264.00
12.01.2026	720.00	695.40	700.30	710.00	9,561.00
13.01.2026	718.90	680.00	710.00	703.80	4,724.00
14.01.2026	730.00	684.90	703.80	726.00	45,410.00
15.01.2026	759.20	720.00	750.00	750.90	83,785.00
16.01.2026	770.00	750.90	750.90	768.70	26,506.00
19.01.2026	831.00	784.60	768.70	822.80	27,319.00
20.01.2026	995.00	848.90	849.00	972.90	224,056.00
21.01.2026	1,049.00	858.00	994.70	890.00	214,007.00
22.01.2026	910.00	871.80	890.00	873.80	26,024.00
23.01.2026	907.60	871.70	872.00	886.10	28,943.00
26.01.2026	902.70	873.30	900.00	893.90	19,374.00
27.01.2026	938.20	873.00	900.00	926.70	26,734.00
28.01.2026	988.20	930.00	930.00	977.50	49,636.00
29.01.2026	984.00	924.10	977.50	953.10	16,895.00
30.01.2026	954.00	884.60	953.10	926.70	23,317.00
02.02.2026	939.90	900.10	926.70	934.00	4,655.00
03.02.2026	950.00	915.40	934.00	948.00	34,478.00
04.02.2026	948.00	863.00	863.00	934.70	10,092.00
05.02.2026	910.00	840.00	934.70	848.60	22,231.00
06.02.2026	885.00	825.00	848.60	869.70	8,256.00
09.02.2026	919.20	874.00	874.00	881.40	14,030.00
10.02.2026	895.00	883.20	895.00	888.60	6,199.00
11.02.2026	888.60	850.00	888.60	864.40	4,959.00
12.02.2026	924.90	864.40	888.00	894.90	18,395.00
13.02.2026	924.20	874.60	924.20	882.40	2,702.00
16.02.2026	885.00	860.00	882.40	865.90	13,029.00
17.02.2026	924.20	860.00	924.20	864.90	12,456.00
18.02.2026	949.80	864.90	864.90	919.90	44,888.00
19.02.2026	919.90	845.00	919.90	863.30	19,748.00
20.02.2026	880.00	837.70	863.30	870.90	2,542.00
23.02.2026	892.00	833.00	870.90	876.30	4,290.00
24.02.2026	879.90	823.00	876.30	842.80	8,456.00
25.02.2026	850.00	818.40	842.80	833.00	2,239.00
26.02.2026	853.10	819.20	833.00	840.50	7,993.00
27.02.2026	830.20	814.60	840.50	817.40	9,723.00
02.03.2026	852.50	800.00	817.40	835.00	5,204.00
04.03.2026	835.00	788.40	835.00	801.40	36,936.00
05.03.2026	818.60	801.40	801.40	807.40	3,552.00
06.03.2026	808.50	801.70	807.40	806.50	8,806.00
09.03.2026	810.00	777.00	810.00	779.20	20,208.00
10.03.2026	786.90	754.00	779.20	764.50	6,130.00
11.03.2026	765.00	735.00	764.50	750.20	13,951.00
12.03.2026	756.80	735.00	750.20	741.50	2,827.00
13.03.2026	773.60	760.00	741.50	771.20	2,003.00
16.03.2026	771.20	757.00	771.20	770.80	3,823.00
17.03.2026	770.80	740.00	770.80	755.90	2,913.00
18.03.2026	771.00	755.90	755.90	759.60	2,809.00
19.03.2026	1,010.00	835.00	900.00	874.80	418,759.00
20.03.2026	947.30	874.80	874.80	930.30	61,551.00
23.03.2026	930.60	861.10	930.30	922.20	77,810.00
24.03.2026	843.30	760.00	760.00	827.90	80,973.00
25.03.2026	858.70	800.00	827.90	804.30	29,534.00
26.03.2026	860.00	799.30	804.00	859.80	24,424.00
27.03.2026	880.00	843.00	880.00	848.50	3,240.00
30.03.2026	860.00	800.00	848.50	848.10	10,334.00
31.03.2026	887.90	858.40	848.10	876.30	1,117.00
03.04.2026	877.00	876.90	877.00	877.00	2,100.00
06.04.2026	925.00	877.00	877.00	897.30	3,432.00
09.04.2026	912.00	850.00	897.30	904.70	12,515.00
10.04.2026	893.90	879.90	904.70	887.20	1,758.00
13.04.2026	904.90	847.30	887.20	861.40	7,727.00
14.04.2026	940.00	861.40	861.40	911.70	44,064.00
15.04.2026	911.70	879.20	911.70	895.70	11,053.00
16.04.2026	889.00	872.10	895.70	880.50	18,143.00
17.04.2026	900.00	880.00	880.50	884.60	2,831.00
20.04.2026	890.00	860.00	890.00	869.70	11,516.00
23.04.2026	894.50	861.00	869.70	881.70	15,062.00
24.04.2026	901.40	830.90	881.70	856.50	6,480.00
27.04.2026	875.00	805.10	856.50	854.80	18,789.00
28.04.2026	877.20	822.20	854.80	837.40	4,785.00
29.04.2026	841.80	825.00	837.60	835.60	4,745.00
30.04.2026	890.00	835.60	835.60	848.60	8,592.00
01.05.2026	857.50	835.80	848.60	845.80	2,195.00
04.05.2026	869.80	830.00	845.80	847.20	2,894.00
05.05.2026	848.30	806.10	847.20	824.10	12,319.00
06.05.2026	842.90	806.10	824.10	815.40	7,955.00
07.05.2026	840.00	802.00	806.00	815.90	7,524.00
08.05.2026	814.50	793.20	814.50	801.60	8,352.00
11.05.2026	800.00	790.00	801.60	796.20	6,933.00
12.05.2026	801.10	765.00	796.20	779.80	15,882.00
13.05.2026	770.00	765.60	779.80	769.10	12,427.00
14.05.2026	792.90	769.10	769.10	782.30	3,950.00
15.05.2026	779.00	735.00	782.30	739.40	4,970.00
18.05.2026	781.30	752.00	739.40	774.70	10,179.00
19.05.2026	799.90	772.10	774.70	793.80	531.00
20.05.2026	779.00	755.00	793.80	770.10	1,452.00
25.05.2026	799.90	731.60	770.10	744.50	24,935.00
26.05.2026	750.00	714.10	744.50	726.80	24,586.00
27.05.2026	739.90	715.30	726.80	720.60	8,970.00
28.05.2026	740.00	697.00	720.60	701.30	11,560.00
29.05.2026	706.00	684.40	701.30	688.10	71,039.00
01.06.2026	700.00	679.80	700.00	683.30	7,535.00
02.06.2026	714.20	688.10	683.30	697.70	4,251.00
03.06.2026	691.00	667.00	697.70	675.40	4,468.00
04.06.2026	689.50	655.00	675.40	666.10	19,470.00
05.06.2026	695.30	659.50	666.10	670.80	5,287.00
08.06.2026	671.10	669.40	670.80	670.50	1,152.00
09.06.2026	700.10	669.40	670.50	690.90	7,665.00
10.06.2026	737.20	650.10	690.90	687.80	11,425.00
11.06.2026	713.70	660.00	687.80	681.80	11,665.00
12.06.2026	690.00	682.00	681.80	689.90	3,123.00
15.06.2026	690.00	651.10	689.90	677.00	4,384.00
16.06.2026	684.00	657.00	677.00	680.90	752.00
17.06.2026	708.00	655.00	680.90	682.20	958.00
18.06.2026	683.00	650.00	682.20	663.80	5,769.00
19.06.2026	680.00	663.80	663.80	673.60	620.00
22.06.2026	700.00	648.00	700.00	664.40	1,402.00
23.06.2026	678.10	648.90	664.40	656.10	10,904.00
24.06.2026	697.00	671.30	656.10	689.00	3,471.00
25.06.2026	680.30	679.70	680.30	679.90	1,933.00
26.06.2026	699.80	671.10	679.90	681.80	193.00
29.06.2026	680.00	668.00	681.80	676.50	2,262.00
30.06.2026	680.00	672.00	676.50	676.90	163.00
01.07.2026	666.70	516.00	676.90	517.40	179,768.00
02.07.2026	537.30	444.30	517.40	458.40	455,694.00
03.07.2026	458.40	414.70	458.40	417.90	65,101.00
06.07.2026	419.10	374.00	417.90	376.50	247,928.00
07.07.2026	415.50	361.00	361.00	385.20	91,011.00
08.07.2026	404.70	368.90	404.70	372.10	73,273.00
09.07.2026	374.90	347.00	372.10	349.00	114,675.00
10.07.2026	374.70	345.10	350.70	351.00	8,459.00
13.07.2026	351.00	347.40	351.00	349.10	62,710.00
14.07.2026	368.60	348.20	349.10	353.00	19,107.00
15.07.2026	355.10	322.30	353.00	336.90	59,088.00
16.07.2026	350.00	334.00	336.90	336.30	58,890.00
17.07.2026	326.00	323.00	336.30	323.80	1,739.00
20.07.2026	331.00	323.00	323.80	324.60	18,335.00
21.07.2026	336.00	324.60	324.60	325.90	13,306.00
22.07.2026	348.00	319.50	348.00	320.60	32,478.00
24.07.2026	330.00	320.30	320.70	320.90	3,115.00
27.07.2026	332.00	323.10	323.10	331.50	22,685.00
28.07.2026	347.00	315.00	331.50	338.70	12,481.00
29.07.2026	350.00	338.70	338.70	343.70	21,559.00
30.07.2026	365.00	349.70	350.00	363.80	31,503.00
31.07.2026	367.80	344.90	363.80	350.40	13,658.00
03.08.2026	350.40	340.00	350.40	341.90	22,167.00
04.08.2026	344.50	344.00	341.90	344.00	11,442.00
05.08.2026	350.00	344.70	344.00	349.20	2,106.00
06.08.2026	343.00	336.30	340.00	339.80	28,568.00
07.08.2026	344.10	339.80	339.80	344.00	3,612.00
10.08.2026	358.80	335.00	344.00	348.00	19,928.00
11.08.2026	374.80	338.20	348.00	350.50	30,422.00
12.08.2026	364.80	343.10	359.00	362.70	26,896.00
13.08.2026	385.00	368.00	362.70	383.50	49,508.00
14.08.2026	394.00	361.80	383.50	370.80	73,780.00
17.08.2026	365.90	352.70	370.80	357.10	16,196.00
18.08.2026	351.00	351.00	357.10	356.80	26.00
19.08.2026	356.70	336.10	356.80	347.40	9,505.00
20.08.2026	347.00	308.00	337.00	316.80	91,077.00
21.08.2026	316.80	286.00	316.80	287.90	37,409.00
24.08.2026	287.90	277.50	287.90	281.30	16,496.00
25.08.2026	283.00	270.10	281.30	275.80	6,173.00
26.08.2026	275.80	250.10	275.80	253.40	101,543.00
27.08.2026	252.60	237.50	253.40	240.20	28,456.00
28.08.2026	244.00	234.20	240.20	236.80	18,109.00
31.08.2026	244.30	218.00	236.80	222.00	35,824.00
01.09.2026	229.80	220.00	222.00	227.60	50,146.00
02.09.2026	241.30	225.00	227.60	233.60	61,739.00
03.09.2026	235.70	215.00	233.60	222.40	37,719.00
04.09.2026	224.90	214.00	222.10	221.80	25,273.00
07.09.2026	220.00	210.00	221.80	213.80	20,012.00
08.09.2026	213.80	203.00	213.80	203.30	54,008.00
09.09.2026	245.00	203.30	203.30	234.60	146,859.00
10.09.2026	415.00	245.00	245.00	400.00	637,064.00
14.09.2026	507.00	355.10	400.00	367.20	487,280.00
15.09.2026	413.90	367.00	367.20	401.50	156,709.00
16.09.2026	531.90	401.60	406.60	520.00	434,781.00
17.09.2026	520.00	475.00	520.00	495.10	211,155.00
22.09.2026	495.10	495.10	-99.99	495.10	0.00

צרו איתנו קשר *5988