גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 10.06.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית קומפיוגן

COMPUGEN

מניה 1085208 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
08:50	594.8	594.8	594.8	594.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2026 09:15	616.6	616.6	616.6	616.6	0.00
04.06.2026 09:45	616.6	616.6	-99.99	-99.99	0.00
04.06.2026 10:15	616.6	616.6	-99.99	-99.99	0.00
04.06.2026 10:45	627.7	627.7	627.7	627.7	2,548.00
04.06.2026 11:15	634.9	628.2	628.2	634.9	40,505.00
04.06.2026 11:45	635.6	634.8	634.8	635.2	3,524.00
04.06.2026 12:15	635.2	635.2	635.2	635.2	0.00
04.06.2026 12:45	648	636	636	648	11,971.00
04.06.2026 13:15	648	648	648	648	2,138.00
04.06.2026 13:45	643.1	643.1	643.1	643.1	1,414.00
04.06.2026 14:15	646.8	638	640	644.4	7,570.00
04.06.2026 14:45	644.4	644.4	644.4	644.4	0.00
04.06.2026 15:15	644.4	644.4	644.4	644.4	0.00
04.06.2026 15:45	638	638	638	638	6,852.00
04.06.2026 16:15	638	637.7	637.9	637.7	7,813.00
04.06.2026 16:45	644.9	635	636	636.9	49,585.00
04.06.2026 17:15	645.1	642.6	642.6	645	16,361.00
04.06.2026 17:45	660	629	639.6	639.6	2,935.00
05.06.2026 09:15	639.6	639.6	639.6	639.6	0.00
05.06.2026 09:45	639.6	639.6	-99.99	-99.99	0.00
05.06.2026 10:15	639.6	639.6	639.6	639.6	12.00
05.06.2026 10:45	645.8	645.8	645.8	645.8	458.00
05.06.2026 11:15	647.5	643.7	647.5	643.7	11,156.00
05.06.2026 11:45	643.7	643.7	643.7	643.7	0.00
05.06.2026 12:15	650.8	646.6	646.6	650.8	7,185.00
05.06.2026 12:45	648.2	647.8	648.2	647.8	3,589.00
05.06.2026 13:15	649.2	644.7	644.7	649.2	2,235.00
05.06.2026 13:47	664	648	650.6	648	9,515.00
05.06.2026 14:15	648	648	648	648	0.00
05.06.2026 14:45	648	648	648	648	0.00
05.06.2026 15:15	648	648	648	648	0.00
05.06.2026 15:45	648	648	648	648	0.00
05.06.2026 16:15	648	648	648	648	0.00
05.06.2026 16:45	648	648	648	648	0.00
05.06.2026 17:15	648	648	648	648	0.00
05.06.2026 17:45	648	648	648	648	0.00
08.06.2026 09:15	648	648	648	648	0.00
08.06.2026 09:45	638	638	-99.99	-99.99	0.00
08.06.2026 10:15	638	620	621.4	620	15,507.00
08.06.2026 10:45	624	624	624	624	2,458.00
08.06.2026 11:15	633.7	625.9	625.9	633.7	15,090.00
08.06.2026 11:45	633.7	633.7	633.7	633.7	0.00
08.06.2026 12:15	631.1	631.1	631.1	631.1	479.00
08.06.2026 12:45	630.8	624	630.8	624	34,045.00
08.06.2026 13:15	624	624	624	624	205.00
08.06.2026 13:45	624	624	624	624	0.00
08.06.2026 14:15	632	622	622	632	3,334.00
08.06.2026 14:45	632	632	632	632	0.00
08.06.2026 15:15	632	632	632	632	0.00
08.06.2026 15:45	631.6	631.6	631.6	631.6	663.00
08.06.2026 16:15	628.4	628.4	628.4	628.4	1,489.00
08.06.2026 16:45	630	620	627.1	624	15,516.00
08.06.2026 17:15	624	610.1	624	610.1	19,197.00
08.06.2026 17:45	620.7	614.2	620.7	620.7	2,979.00
09.06.2026 09:15	620.7	620.7	620.7	620.7	0.00
09.06.2026 09:45	620.7	620.7	-99.99	-99.99	0.00
09.06.2026 10:15	625.9	625.9	625.9	625.9	23,853.00
09.06.2026 10:45	620.8	620.8	620.8	620.8	2,923.00
09.06.2026 11:15	626.7	626.7	626.7	626.7	5,138.00
09.06.2026 11:45	625.4	625.4	625.4	625.4	3,108.00
09.06.2026 12:15	625	625	625	625	8,537.00
09.06.2026 12:45	625	625	625	625	0.00
09.06.2026 13:15	625	625	625	625	0.00
09.06.2026 13:45	626	625.9	626	625.9	2,748.00
09.06.2026 14:15	621	621	621	621	670.00
09.06.2026 14:45	621.1	621.1	621.1	621.1	1,658.00
09.06.2026 15:15	621.1	621.1	621.1	621.1	0.00
09.06.2026 15:45	621.1	621.1	621.1	621.1	0.00
09.06.2026 16:15	620	615.1	620	615.1	13,473.00
09.06.2026 16:45	616.3	611	616.3	611	1,915.00
09.06.2026 17:17	610.7	608.5	609.2	608.8	11,278.00
09.06.2026 17:45	614.3	600	611.7	611.7	10,190.00
10.06.2026 09:15	611.7	611.7	611.7	611.7	0.00
10.06.2026 09:45	611.7	611.7	-99.99	-99.99	0.00
10.06.2026 10:15	611.7	604.1	604.1	604.1	4,899.00
10.06.2026 10:45	604.1	604.1	604.1	604.1	0.00
10.06.2026 11:15	604.1	604.1	604.1	604.1	0.00
10.06.2026 11:45	604.1	604.1	604.1	604.1	0.00
10.06.2026 12:15	604.1	604.1	604.1	604.1	0.00
10.06.2026 12:45	620	606	606	608	10,747.00
10.06.2026 13:15	608	608	608	608	0.00
10.06.2026 13:45	608	608	608	608	0.00
10.06.2026 14:15	610	600.2	610	600.2	18,082.00
10.06.2026 14:45	600.2	600.2	600.2	600.2	0.00
10.06.2026 15:15	603.1	602.9	602.9	603	6,783.00
10.06.2026 15:45	603	603	603	603	0.00
10.06.2026 16:15	603	603	603	603	0.00
10.06.2026 16:45	607	593.2	607	596.6	13,042.00
10.06.2026 17:15	599.9	593.3	599.9	594	42,094.00
10.06.2026 17:45	594.8	593.5	594.8	594.8	8,452.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2025	613.90	578.90	613.90	583.20	140,815.00
15.06.2025	583.20	571.50	571.50	582.00	11,900.00
16.06.2025	601.10	582.00	582.00	583.80	26,433.00
17.06.2025	590.00	570.00	583.80	572.80	43,812.00
18.06.2025	578.90	568.10	572.80	577.60	18,842.00
19.06.2025	577.60	564.00	577.60	565.60	35,064.00
22.06.2025	565.60	559.20	565.60	563.10	11,663.00
23.06.2025	574.80	557.50	563.10	569.40	20,342.00
24.06.2025	573.00	562.00	562.00	568.00	50,165.00
25.06.2025	578.00	568.00	578.00	570.90	13,654.00
26.06.2025	573.90	568.00	570.90	570.40	36,455.00
29.06.2025	569.80	560.00	570.40	562.30	8,204.00
30.06.2025	568.70	556.00	562.30	560.80	35,065.00
01.07.2025	589.00	573.90	585.00	584.40	82,544.00
02.07.2025	584.40	565.20	584.40	580.60	26,916.00
03.07.2025	585.80	577.00	581.00	582.40	55,869.00
06.07.2025	600.00	582.00	582.40	593.50	13,244.00
07.07.2025	605.00	590.30	593.50	597.50	41,393.00
08.07.2025	590.60	574.00	574.00	577.60	20,464.00
09.07.2025	581.90	568.00	580.00	570.20	28,600.00
10.07.2025	575.00	565.00	575.00	567.40	18,583.00
13.07.2025	554.00	533.00	548.20	551.10	19,762.00
14.07.2025	560.30	533.80	551.10	538.60	50,123.00
15.07.2025	544.30	522.00	538.60	530.30	43,214.00
16.07.2025	530.80	515.20	525.00	524.30	71,523.00
17.07.2025	522.90	492.20	516.10	492.20	858,803.00
20.07.2025	512.00	502.00	510.80	508.10	118,414.00
21.07.2025	535.90	498.00	509.50	522.40	198,598.00
22.07.2025	522.40	501.40	522.40	507.80	98,189.00
23.07.2025	528.80	515.00	524.00	522.50	73,346.00
24.07.2025	538.00	515.60	524.00	532.00	64,607.00
27.07.2025	531.00	511.50	531.00	512.70	24,165.00
28.07.2025	524.90	510.10	512.70	514.70	29,876.00
29.07.2025	515.10	501.50	514.70	505.30	33,082.00
30.07.2025	503.70	496.00	505.30	501.20	39,126.00
31.07.2025	508.00	490.30	492.50	502.50	45,258.00
04.08.2025	510.90	498.30	498.30	505.80	36,304.00
05.08.2025	505.80	489.80	500.00	501.90	39,760.00
06.08.2025	507.70	497.20	501.90	502.80	16,174.00
07.08.2025	518.00	496.30	502.80	515.00	251,862.00
10.08.2025	510.00	506.00	515.00	508.50	14,908.00
11.08.2025	507.10	496.30	508.50	500.20	29,547.00
12.08.2025	506.40	494.00	496.00	499.00	16,454.00
13.08.2025	508.00	498.20	499.00	503.20	13,660.00
14.08.2025	508.50	484.30	503.20	495.20	29,567.00
17.08.2025	508.00	480.20	495.20	485.30	32,485.00
18.08.2025	528.90	485.30	485.30	514.90	36,065.00
19.08.2025	522.30	506.70	514.90	510.50	32,203.00
20.08.2025	500.50	487.00	510.50	489.60	51,911.00
21.08.2025	495.00	487.60	489.60	489.00	39,765.00
24.08.2025	491.40	487.20	491.40	487.60	29,249.00
25.08.2025	490.00	469.00	484.00	472.00	67,678.00
26.08.2025	488.20	470.70	472.00	483.40	36,054.00
27.08.2025	491.40	482.50	483.40	488.30	22,882.00
28.08.2025	495.50	485.00	488.30	488.10	38,042.00
31.08.2025	486.10	474.00	488.10	481.00	7,405.00
01.09.2025	486.80	481.30	481.00	483.60	15,354.00
02.09.2025	488.50	476.60	483.60	477.60	19,636.00
03.09.2025	489.00	477.70	477.70	482.10	46,384.00
04.09.2025	485.80	475.60	482.10	479.60	64,362.00
07.09.2025	482.60	478.20	482.00	479.00	14,359.00
08.09.2025	483.60	474.90	479.00	477.90	58,185.00
09.09.2025	490.00	476.90	477.90	486.80	64,168.00
10.09.2025	486.80	471.50	486.80	472.90	90,482.00
11.09.2025	470.80	454.30	470.00	460.30	77,490.00
14.09.2025	452.10	442.10	451.60	444.40	57,594.00
15.09.2025	455.90	442.10	444.40	450.60	54,167.00
16.09.2025	467.90	449.50	450.60	460.20	42,010.00
17.09.2025	466.40	452.90	460.20	456.90	20,034.00
18.09.2025	462.90	446.00	456.90	457.40	25,987.00
21.09.2025	455.00	435.00	457.40	439.90	24,657.00
25.09.2025	470.00	439.90	439.90	467.00	71,118.00
28.09.2025	469.80	450.00	467.00	465.20	7,907.00
29.09.2025	470.00	461.70	465.20	464.00	53,716.00
30.09.2025	474.50	467.30	474.50	470.30	100,158.00
05.10.2025	545.00	521.00	540.00	534.50	276,620.00
08.10.2025	574.60	562.00	569.90	570.40	102,981.00
09.10.2025	583.90	575.00	570.40	575.80	45,667.00
12.10.2025	619.00	586.00	586.00	608.00	171,141.00
15.10.2025	693.00	665.20	690.00	688.40	295,100.00
16.10.2025	688.40	620.00	688.40	655.50	109,938.00
19.10.2025	646.70	620.00	655.50	622.20	22,725.00
20.10.2025	659.00	618.00	618.00	638.70	81,755.00
21.10.2025	615.00	578.20	615.00	581.20	86,722.00
22.10.2025	600.00	576.00	581.00	587.40	26,363.00
23.10.2025	587.40	554.10	587.40	559.70	79,763.00
26.10.2025	589.50	575.90	559.70	579.60	13,891.00
27.10.2025	584.80	560.60	579.60	568.50	45,590.00
28.10.2025	568.50	544.30	568.50	547.10	25,544.00
29.10.2025	560.00	521.50	547.10	556.30	48,536.00
30.10.2025	562.20	543.50	550.00	548.00	33,989.00
02.11.2025	577.00	563.10	577.00	569.90	14,357.00
03.11.2025	585.00	544.40	569.90	560.10	49,781.00
04.11.2025	560.80	544.00	560.10	556.60	13,853.00
05.11.2025	545.30	528.40	545.00	534.20	66,115.00
06.11.2025	551.90	520.00	534.20	520.00	44,924.00
09.11.2025	542.80	520.00	520.00	523.70	16,676.00
10.11.2025	541.00	526.00	529.00	538.90	29,613.00
11.11.2025	541.00	521.80	538.90	537.50	13,152.00
12.11.2025	552.00	541.00	541.00	549.30	46,566.00
13.11.2025	548.90	540.00	549.30	541.40	27,761.00
16.11.2025	541.40	520.10	541.40	528.40	19,086.00
17.11.2025	528.40	511.00	528.40	521.10	22,325.00
18.11.2025	525.00	500.00	518.10	514.70	34,106.00
19.11.2025	530.00	522.70	529.00	526.20	7,987.00
20.11.2025	533.30	520.00	533.00	527.80	25,259.00
23.11.2025	505.00	485.00	527.80	502.00	16,522.00
24.11.2025	518.90	500.00	502.00	508.10	33,774.00
25.11.2025	530.00	496.00	508.10	519.40	32,258.00
26.11.2025	529.00	515.10	519.40	521.20	26,604.00
27.11.2025	538.00	516.20	538.00	521.60	3,421.00
30.11.2025	523.00	511.00	523.00	515.50	12,303.00
01.12.2025	524.30	497.60	515.50	509.10	14,777.00
02.12.2025	500.00	489.70	497.00	497.30	74,496.00
03.12.2025	505.20	486.70	497.00	491.40	19,619.00
04.12.2025	508.10	499.90	504.60	504.20	36,351.00
07.12.2025	504.90	496.00	504.20	496.70	22,016.00
08.12.2025	504.80	484.50	496.70	492.00	22,854.00
09.12.2025	515.00	485.40	499.00	497.70	30,551.00
10.12.2025	525.90	516.00	516.10	523.30	44,704.00
11.12.2025	525.00	511.70	523.00	523.80	53,947.00
14.12.2025	523.80	493.00	523.80	496.90	22,374.00
15.12.2025	499.90	480.10	496.90	485.80	57,539.00
16.12.2025	489.90	480.70	485.80	483.60	25,540.00
17.12.2025	569.00	481.30	483.60	493.00	387,695.00
18.12.2025	508.10	491.10	493.00	499.60	61,319.00
21.12.2025	493.50	485.10	499.60	486.70	44,594.00
22.12.2025	493.90	480.00	485.50	484.30	29,632.00
23.12.2025	490.00	482.10	484.30	487.90	22,055.00
24.12.2025	492.00	482.50	491.50	488.00	34,212.00
25.12.2025	494.90	485.00	488.00	491.20	21,951.00
28.12.2025	496.00	494.00	491.20	495.10	10,549.00
29.12.2025	495.10	480.50	495.10	486.80	18,730.00
30.12.2025	480.00	460.80	480.00	463.40	72,941.00
31.12.2025	474.80	463.90	463.40	468.00	46,791.00
01.01.2026	491.40	480.30	491.40	485.00	11,617.00
05.01.2026	499.80	485.20	495.00	491.10	54,322.00
06.01.2026	503.00	485.50	491.10	493.60	34,300.00
07.01.2026	507.00	490.00	493.60	505.60	94,137.00
08.01.2026	555.00	524.80	538.00	533.00	156,403.00
09.01.2026	542.80	526.30	533.00	535.90	44,126.00
12.01.2026	596.10	570.00	584.00	593.00	240,599.00
13.01.2026	625.30	601.10	620.00	606.30	183,696.00
14.01.2026	635.50	617.10	621.00	627.60	96,553.00
15.01.2026	674.60	627.60	627.60	674.60	910,186.00
16.01.2026	689.60	673.40	678.00	687.90	69,855.00
19.01.2026	760.00	726.00	726.00	752.00	140,826.00
20.01.2026	759.30	713.00	752.00	744.10	122,897.00
21.01.2026	700.00	679.30	699.90	685.40	63,723.00
22.01.2026	682.10	665.00	685.40	674.40	39,314.00
23.01.2026	674.40	664.30	674.40	670.20	11,052.00
26.01.2026	675.00	633.60	670.20	635.80	57,995.00
27.01.2026	674.90	626.60	640.40	635.50	48,492.00
28.01.2026	634.10	600.10	635.50	610.90	35,409.00
29.01.2026	612.10	596.00	611.10	602.20	32,851.00
30.01.2026	603.00	583.00	602.20	595.00	34,918.00
02.02.2026	580.90	561.20	595.00	570.90	30,977.00
03.02.2026	576.50	556.70	570.90	564.30	32,537.00
04.02.2026	571.00	535.50	564.30	543.90	50,724.00
05.02.2026	554.80	533.00	543.90	533.00	271,704.00
06.02.2026	541.10	502.00	533.00	519.40	33,063.00
09.02.2026	549.60	515.00	520.00	517.80	43,194.00
10.02.2026	540.90	517.80	517.80	536.50	23,787.00
11.02.2026	560.00	526.20	555.00	535.40	56,630.00
12.02.2026	541.20	512.20	535.40	515.50	46,510.00
13.02.2026	530.50	512.00	530.50	521.80	15,149.00
16.02.2026	530.00	520.00	521.80	526.50	7,155.00
17.02.2026	526.50	509.00	526.50	514.70	22,797.00
18.02.2026	530.50	517.60	528.00	523.70	11,388.00
19.02.2026	530.30	520.00	522.10	524.00	18,970.00
20.02.2026	561.50	534.00	534.00	552.90	43,769.00
23.02.2026	559.00	531.90	559.00	542.10	8,270.00
24.02.2026	560.00	510.00	560.00	546.30	40,235.00
25.02.2026	560.00	538.60	560.00	551.00	19,602.00
26.02.2026	559.90	540.00	551.00	553.20	15,706.00
27.02.2026	570.00	538.20	570.00	548.00	4,813.00
02.03.2026	649.80	549.20	570.00	639.30	147,708.00
04.03.2026	655.20	587.80	635.00	644.50	90,711.00
05.03.2026	653.00	640.00	644.50	648.90	66,942.00
06.03.2026	648.90	635.00	648.90	645.90	30,268.00
09.03.2026	665.00	621.00	645.90	654.10	78,843.00
10.03.2026	666.00	647.10	654.10	658.30	11,636.00
11.03.2026	708.30	668.40	675.00	708.00	137,015.00
12.03.2026	708.00	666.00	708.00	699.20	82,691.00
13.03.2026	697.80	682.10	699.20	688.70	3,407.00
16.03.2026	711.00	683.20	690.00	705.80	18,022.00
17.03.2026	719.00	682.00	711.00	715.40	50,833.00
18.03.2026	719.10	682.00	715.40	693.10	13,517.00
19.03.2026	693.10	651.10	693.10	653.30	52,645.00
20.03.2026	710.10	653.30	653.30	697.50	51,156.00
23.03.2026	683.00	660.60	660.80	662.50	53,330.00
24.03.2026	665.00	644.00	662.50	646.50	42,254.00
25.03.2026	667.50	646.00	646.50	665.10	25,397.00
26.03.2026	665.10	636.80	665.10	644.80	14,831.00
27.03.2026	658.00	639.00	644.80	645.20	3,352.00
30.03.2026	646.90	628.30	645.20	637.80	23,240.00
31.03.2026	673.90	637.80	637.80	655.80	25,437.00
03.04.2026	708.00	690.00	708.00	700.90	34,450.00
06.04.2026	700.90	689.80	700.90	699.80	10,818.00
09.04.2026	725.00	698.00	699.80	707.60	37,646.00
10.04.2026	758.00	721.60	752.00	745.10	49,110.00
13.04.2026	790.90	761.90	772.70	781.20	119,021.00
14.04.2026	866.00	834.00	834.00	855.70	122,186.00
15.04.2026	879.60	836.00	855.70	875.40	129,632.00
16.04.2026	867.70	826.00	840.00	836.70	146,043.00
17.04.2026	869.90	836.20	836.70	858.70	34,909.00
20.04.2026	858.70	820.10	858.70	843.60	37,538.00
23.04.2026	852.90	827.00	843.60	841.10	37,375.00
24.04.2026	876.00	850.00	869.40	854.50	69,023.00
27.04.2026	924.00	864.90	900.00	904.00	184,771.00
28.04.2026	900.00	836.50	900.00	845.00	55,215.00
29.04.2026	820.00	788.70	813.80	798.80	77,327.00
30.04.2026	802.90	755.60	798.80	769.30	50,634.00
01.05.2026	774.00	719.00	719.00	763.30	41,083.00
04.05.2026	805.20	763.30	763.30	787.80	32,285.00
05.05.2026	830.00	769.00	787.80	818.30	58,671.00
06.05.2026	818.30	780.90	818.30	788.60	33,031.00
07.05.2026	835.30	800.00	817.00	835.30	49,457.00
08.05.2026	847.80	807.00	835.30	834.20	19,580.00
11.05.2026	837.20	811.00	834.20	822.90	13,364.00
12.05.2026	818.00	791.40	806.10	797.30	24,240.00
13.05.2026	834.90	797.30	797.30	825.10	16,243.00
14.05.2026	856.70	811.30	820.70	836.10	35,410.00
15.05.2026	880.00	840.10	860.60	879.10	38,453.00
18.05.2026	909.00	751.10	879.10	795.60	272,855.00
19.05.2026	850.00	779.60	850.00	826.80	97,395.00
20.05.2026	826.80	794.10	826.80	802.60	70,840.00
25.05.2026	820.90	792.70	808.60	799.40	32,357.00
26.05.2026	803.00	765.00	799.40	778.00	11,536.00
27.05.2026	780.00	757.50	778.00	764.40	73,667.00
28.05.2026	804.90	764.00	764.00	795.40	110,688.00
29.05.2026	820.00	793.00	795.40	811.20	19,243.00
01.06.2026	753.00	716.90	750.00	732.30	156,415.00
02.06.2026	729.10	663.00	710.00	672.20	70,748.00
03.06.2026	675.00	613.10	663.00	616.60	64,471.00
04.06.2026	648.50	627.70	616.60	639.60	39,124.00
05.06.2026	653.60	639.60	639.60	648.00	10,836.00
08.06.2026	638.00	610.10	638.00	620.70	52,122.00
09.06.2026	626.70	607.20	625.90	611.70	35,726.00
10.06.2026	620.00	593.20	611.70	594.80	36,239.00

צרו איתנו קשר *5988