גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 26.10.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית שובל

SHOVAL

מניה 1207968 תל-אביב NISסוף יום

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
01:19	1049	1049	1049	1049	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 09:15	1062	1062	1062	1062	0.00
20.10.2025 09:45	1062	1062	-99.99	-99.99	0.00
20.10.2025 10:15	1062	1062	-99.99	-99.99	0.00
20.10.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
20.10.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
20.10.2025 11:45	1067	1067	1067	1067	3,201.00
20.10.2025 12:15	1067	1067	1067	1067	0.00
20.10.2025 12:45	1067	1067	1067	1067	0.00
20.10.2025 13:15	1067	1067	1067	1067	0.00
20.10.2025 13:45	1067	1067	1067	1067	1,109.00
20.10.2025 14:15	1070	1070	1070	1070	2,996.00
20.10.2025 14:45	1070	1070	1070	1070	0.00
20.10.2025 15:15	1070	1070	1070	1070	0.00
20.10.2025 15:45	1070	1070	1070	1070	0.00
20.10.2025 16:15	1070	1070	1070	1070	0.00
20.10.2025 16:45	1070	1070	1070	1070	0.00
20.10.2025 17:15	1085	1070	1079	1070	38,168.00
20.10.2025 17:45	1084	1080	1084	1084	8,921.00
21.10.2025 09:15	1084	1084	1084	1084	0.00
21.10.2025 09:45	1084	1084	-99.99	-99.99	0.00
21.10.2025 10:15	1084	1084	1084	1084	10.00
21.10.2025 10:45	1084	1084	1084	1084	0.00
21.10.2025 11:15	1084	1084	1084	1084	0.00
21.10.2025 11:45	1084	1084	1084	1084	0.00
21.10.2025 12:15	1084	1084	1084	1084	0.00
21.10.2025 12:45	1084	1084	1084	1084	0.00
21.10.2025 13:15	1084	1084	1084	1084	0.00
21.10.2025 13:45	1084	1084	1084	1084	0.00
21.10.2025 14:15	1084	1084	1084	1084	0.00
21.10.2025 14:45	1084	1084	1084	1084	0.00
21.10.2025 15:15	1084	1084	1084	1084	0.00
21.10.2025 15:45	1060	1059	1060	1059	3,505.00
21.10.2025 16:15	1059	1039	1040	1040	2,366,845.00
21.10.2025 16:45	1084	1059	1059	1084	12,752.00
21.10.2025 17:15	1084	1059	-99.99	-99.99	0.00
21.10.2025 17:45	1059	1041	1041	1041	7,224.00
22.10.2025 09:15	1041	1041	1041	1041	0.00
22.10.2025 09:45	1041	1041	-99.99	-99.99	0.00
22.10.2025 10:15	1041	1041	-99.99	-99.99	0.00
22.10.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
22.10.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
22.10.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
22.10.2025 12:15	1041	1041	1041	1041	364.00
22.10.2025 12:45	1041	1041	1041	1041	0.00
22.10.2025 13:15	1042	1042	1042	1042	541.00
22.10.2025 13:45	1042	1042	1042	1042	1,802.00
22.10.2025 14:15	1052	1041	1042	1042	7,032.00
22.10.2025 14:45	1042	1042	1042	1042	0.00
22.10.2025 15:15	1042	1042	1042	1042	0.00
22.10.2025 15:45	1042	1042	1042	1042	0.00
22.10.2025 16:15	1042	1042	1042	1042	0.00
22.10.2025 16:45	1042	1042	1042	1042	0.00
22.10.2025 17:15	1050	1041	1041	1041	9,577.00
22.10.2025 17:45	1050	1043	1050	1043	32,555.00
23.10.2025 09:15	1043	1043	1043	1043	0.00
23.10.2025 09:45	1043	1043	-99.99	-99.99	0.00
23.10.2025 10:15	1043	1043	-99.99	-99.99	0.00
23.10.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
23.10.2025 11:15	1093	1051	1051	1093	2,050.00
23.10.2025 11:45	1040	1000	1000	1040	1,071.00
23.10.2025 12:15	1040	1040	1040	1040	998.00
23.10.2025 12:45	1040	1040	1040	1040	0.00
23.10.2025 13:15	1040	1040	1040	1040	0.00
23.10.2025 13:45	1050	1050	1050	1050	1,050.00
23.10.2025 14:15	1050	1050	1050	1050	0.00
23.10.2025 14:45	1050	1050	1050	1050	0.00
23.10.2025 15:15	1040	1040	1040	1040	707.00
23.10.2025 15:45	1049	1049	1049	1049	576.00
23.10.2025 16:15	1048	1048	1048	1048	571,390.00
23.10.2025 16:45	1040	1040	1040	1040	572.00
23.10.2025 17:15	1094	1048	1048	1094	183,094.00
23.10.2025 17:45	1070	1049	1049	1049	159,626.00
26.10.2025 09:15	1049	1049	1049	1049	0.00
26.10.2025 09:45	1049	1049	-99.99	-99.99	0.00
26.10.2025 10:15	1049	1049	-99.99	-99.99	0.00
26.10.2025 10:45	1106	1049	1104	1052	1,204.00
26.10.2025 11:15	1049	1049	1049	1049	314.00
26.10.2025 11:45	1049	1049	1049	1049	0.00
26.10.2025 12:15	1049	1049	1049	1049	1,489.00
26.10.2025 12:45	1049	1049	1049	1049	3,000.00
26.10.2025 13:15	1049	1049	1049	1049	0.00
26.10.2025 13:45	1049	1049	1049	1049	0.00
26.10.2025 14:15	1095	1049	1049	1095	19,503.00
26.10.2025 14:45	1095	1095	1095	1095	0.00
26.10.2025 15:15	1095	1095	1095	1095	0.00
26.10.2025 15:45	1090	1055	1055	1055	24,433.00
26.10.2025 16:15	1090	1054	1054	1054	3,436.00
26.10.2025 16:45	1054	1054	1054	1054	0.00
26.10.2025 17:15	1054	1054	1054	1054	0.00
26.10.2025 17:45	1054	1054	1054	1054	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.01.2025	1,045.00	900.00	832.00	990.00	410,583.00
14.01.2025	1,069.00	990.00	1,027.00	1,015.00	226,619.00
15.01.2025	1,058.00	999.00	1,015.00	1,012.00	224,376.00
16.01.2025	1,025.00	1,010.00	1,019.00	1,021.00	11,957.00
19.01.2025	1,040.00	1,010.00	1,040.00	1,019.00	4,342.00
20.01.2025	1,015.00	1,003.00	1,019.00	1,010.00	45,429.00
21.01.2025	1,027.00	1,000.00	1,010.00	1,026.00	32,341.00
22.01.2025	1,026.00	1,003.00	1,026.00	1,017.00	52,394.00
23.01.2025	1,025.00	1,005.00	1,023.00	1,016.00	71,233.00
26.01.2025	1,046.00	1,003.00	1,046.00	1,016.00	64,615.00
27.01.2025	1,040.00	1,015.00	1,040.00	1,030.00	204,020.00
28.01.2025	1,040.00	1,030.00	1,040.00	1,037.00	11,663.00
29.01.2025	1,050.00	1,029.00	1,040.00	1,050.00	467,089.00
30.01.2025	1,110.00	1,060.00	1,050.00	1,069.00	43,226.00
02.02.2025	1,069.00	1,026.00	1,069.00	1,052.00	20,906.00
03.02.2025	1,170.00	1,040.00	1,139.00	1,060.00	38,809.00
04.02.2025	1,090.00	1,026.00	1,060.00	1,060.00	140,967.00
05.02.2025	1,139.00	1,076.00	1,101.00	1,089.00	46,078.00
06.02.2025	1,119.00	1,075.00	1,119.00	1,084.00	13,731.00
09.02.2025	1,076.00	1,044.00	1,084.00	1,073.00	2,676.00
10.02.2025	1,113.00	1,065.00	1,073.00	1,082.00	59,774.00
11.02.2025	1,099.00	1,035.00	1,051.00	1,066.00	207,056.00
12.02.2025	1,066.00	1,037.00	1,066.00	1,055.00	46,210.00
13.02.2025	1,055.00	1,046.00	1,055.00	1,050.00	5,008.00
16.02.2025	1,079.00	1,070.00	1,079.00	1,078.00	6,399.00
17.02.2025	1,086.00	1,060.00	1,078.00	1,067.00	16,770.00
18.02.2025	1,098.00	1,047.00	1,098.00	1,065.00	6,411.00
19.02.2025	1,094.00	1,046.00	1,065.00	1,059.00	1,187.00
20.02.2025	1,057.00	1,008.00	1,059.00	1,052.00	25,300.00
23.02.2025	0.00	0.00	1,052.00	1,052.00	0.00
24.02.2025	1,052.00	1,045.00	1,052.00	1,052.00	13,252.00
25.02.2025	1,075.00	1,040.00	1,052.00	1,041.00	6,484.00
26.02.2025	1,077.00	1,031.00	1,041.00	1,057.00	58,942.00
27.02.2025	1,065.00	1,012.00	1,057.00	1,060.00	12,058.00
02.03.2025	1,090.00	1,045.00	1,090.00	1,053.00	664.00
03.03.2025	1,079.00	1,011.00	1,079.00	1,054.00	12,710.00
04.03.2025	1,079.00	1,020.00	1,054.00	1,042.00	4,407.00
05.03.2025	1,060.00	1,015.00	1,042.00	1,022.00	710.00
06.03.2025	1,050.00	981.00	1,022.00	1,016.00	76,200.00
09.03.2025	1,051.00	1,000.00	1,000.00	1,029.00	3,749.00
10.03.2025	1,058.00	1,000.00	1,058.00	1,018.00	1,213.00
11.03.2025	1,057.00	962.20	1,057.00	982.20	29,507.00
12.03.2025	1,017.00	990.00	1,017.00	1,013.00	47,282.00
13.03.2025	0.00	0.00	1,013.00	1,013.00	0.00
16.03.2025	1,013.00	923.30	1,013.00	1,012.00	57,130.00
17.03.2025	1,002.00	991.90	1,012.00	1,001.00	5,836.00
18.03.2025	1,079.00	955.00	1,001.00	1,010.00	14,365.00
19.03.2025	1,033.00	973.00	1,010.00	1,005.00	11,061.00
20.03.2025	998.90	973.30	1,005.00	981.60	16,548.00
23.03.2025	981.40	940.50	981.60	942.40	6,479.00
24.03.2025	1,020.00	930.00	942.40	945.30	62,033.00
25.03.2025	985.00	953.00	945.30	961.60	6,383.00
26.03.2025	989.90	989.90	961.60	989.90	1,300.00
27.03.2025	1,055.00	1,000.00	989.90	1,040.00	1,384.00
30.03.2025	0.00	0.00	1,040.00	1,040.00	0.00
31.03.2025	1,078.00	1,030.00	1,078.00	1,041.00	7,623.00
01.04.2025	1,074.00	1,021.00	1,041.00	1,044.00	446.00
02.04.2025	1,071.00	1,071.00	1,044.00	1,045.00	7.00
03.04.2025	1,041.00	1,001.00	1,045.00	1,002.00	5,500.00
06.04.2025	1,000.00	996.90	1,000.00	999.10	3,740.00
07.04.2025	984.90	950.00	999.10	964.60	26,934.00
08.04.2025	1,068.00	960.00	1,001.00	973.80	27,994.00
09.04.2025	969.80	950.00	973.80	964.00	1,717.00
10.04.2025	1,000.00	965.00	964.00	990.80	4,577.00
14.04.2025	1,040.00	1,040.00	990.80	1,003.00	48.00
15.04.2025	0.00	0.00	1,003.00	1,003.00	0.00
16.04.2025	0.00	0.00	1,003.00	1,003.00	0.00
17.04.2025	1,030.00	993.00	1,003.00	1,005.00	75,715.00
20.04.2025	998.00	984.90	1,005.00	998.00	4,292.00
21.04.2025	1,000.00	999.90	998.00	999.90	5,843.00
22.04.2025	1,000.00	994.90	1,000.00	998.70	2,705.00
23.04.2025	995.00	992.00	998.70	994.20	4,739.00
24.04.2025	998.70	998.70	994.20	998.70	200.00
27.04.2025	0.00	0.00	998.70	998.70	0.00
28.04.2025	994.80	990.00	998.70	991.30	4,758.00
29.04.2025	991.00	985.00	991.30	991.00	6,631.00
04.05.2025	998.00	997.00	991.00	997.00	1,994.00
05.05.2025	997.90	992.00	997.00	993.70	700.00
06.05.2025	998.00	993.00	993.70	998.00	121,848.00
07.05.2025	998.00	997.90	998.00	997.90	26,080.00
08.05.2025	1,010.00	998.90	997.90	999.20	17,923.00
11.05.2025	955.20	955.20	999.20	969.30	136.00
12.05.2025	979.80	952.80	969.30	978.50	23,174.00
13.05.2025	978.40	958.00	978.50	976.20	9,395.00
14.05.2025	984.00	977.00	976.20	980.70	5,590.00
15.05.2025	997.80	961.20	982.00	983.70	2,822.00
18.05.2025	981.00	981.00	983.70	982.70	77.00
19.05.2025	982.70	981.00	982.70	981.00	2,047.00
20.05.2025	971.00	960.00	981.00	969.50	9,151.00
21.05.2025	951.40	949.90	969.50	950.00	83,322.00
22.05.2025	945.20	925.20	945.20	929.80	23,906.00
25.05.2025	980.90	980.90	929.80	960.50	132.00
26.05.2025	990.00	959.10	960.50	962.90	43,273.00
27.05.2025	968.00	956.10	962.90	964.00	23,513.00
28.05.2025	983.30	956.00	983.30	963.20	6,502.00
29.05.2025	987.30	941.00	987.30	959.40	5,963.00
03.06.2025	959.40	915.20	959.40	932.20	4,738.00
04.06.2025	965.00	911.10	932.20	920.60	8,139.00
05.06.2025	920.60	906.70	920.60	910.80	5,147.00
08.06.2025	910.80	880.00	910.80	903.50	5,415.00
09.06.2025	903.50	890.00	903.50	903.20	7,144.00
10.06.2025	903.20	881.00	903.20	889.60	11,041.00
11.06.2025	900.00	885.00	889.60	899.30	8,200.00
12.06.2025	890.00	841.10	899.30	879.30	3,274.00
15.06.2025	879.30	879.30	879.30	879.30	190.00
16.06.2025	957.60	905.80	879.30	935.60	2,247.00
17.06.2025	999.90	935.60	935.60	954.70	4,840.00
18.06.2025	980.00	952.00	954.70	958.00	1,799.00
19.06.2025	998.90	958.00	958.00	968.50	19,936.00
22.06.2025	1,000.00	968.40	968.50	980.00	27,236.00
23.06.2025	999.80	980.00	980.00	989.50	3,627.00
24.06.2025	1,020.00	990.00	989.50	1,007.00	18,133.00
25.06.2025	1,030.00	1,007.00	1,007.00	1,023.00	48,774.00
26.06.2025	1,044.00	1,023.00	1,023.00	1,044.00	4,484.00
29.06.2025	1,050.00	1,050.00	1,044.00	1,050.00	2,869.00
30.06.2025	1,099.00	1,050.00	1,050.00	1,077.00	272,327.00
01.07.2025	1,130.00	1,051.00	1,077.00	1,091.00	326,607.00
02.07.2025	1,100.00	1,056.00	1,091.00	1,085.00	8,603.00
03.07.2025	1,175.00	1,050.00	1,085.00	1,125.00	19,729.00
06.07.2025	1,225.00	1,075.00	1,125.00	1,131.00	3,541.00
07.07.2025	1,184.00	1,131.00	1,131.00	1,157.00	10,494.00
08.07.2025	1,248.00	1,123.00	1,157.00	1,176.00	2,348.00
09.07.2025	1,219.00	1,120.00	1,176.00	1,193.00	19,846.00
10.07.2025	1,204.00	1,155.00	1,193.00	1,195.00	2,768.00
13.07.2025	1,219.00	1,131.00	1,195.00	1,191.00	2,536.00
14.07.2025	1,191.00	1,191.00	1,191.00	1,191.00	1,325.00
15.07.2025	1,220.00	1,180.00	1,191.00	1,196.00	1,958.00
16.07.2025	1,180.00	1,179.00	1,196.00	1,180.00	1,606.00
17.07.2025	1,180.00	1,175.00	1,180.00	1,178.00	2,063.00
20.07.2025	1,185.00	1,176.00	1,178.00	1,179.00	3,803.00
21.07.2025	1,184.00	1,121.00	1,179.00	1,174.00	550.00
22.07.2025	1,160.00	1,073.00	1,174.00	1,159.00	3,605.00
23.07.2025	1,170.00	1,159.00	1,159.00	1,159.00	1,873.00
24.07.2025	1,159.00	1,125.00	1,125.00	1,153.00	3,820.00
27.07.2025	1,136.00	1,080.00	1,153.00	1,126.00	485.00
28.07.2025	1,128.00	1,100.00	1,126.00	1,100.00	21,820.00
29.07.2025	1,123.00	1,042.00	1,100.00	1,078.00	8,245.00
30.07.2025	1,050.00	1,019.00	1,078.00	1,037.00	51,911.00
31.07.2025	1,120.00	1,037.00	1,037.00	1,066.00	10,905.00
04.08.2025	1,065.00	1,059.00	1,066.00	1,059.00	2,191.00
05.08.2025	1,034.00	981.20	1,059.00	1,011.00	1,799.00
06.08.2025	1,084.00	991.00	1,011.00	1,030.00	7,947.00
07.08.2025	1,050.00	1,040.00	1,030.00	1,050.00	84,591.00
10.08.2025	1,050.00	1,019.00	1,050.00	1,030.00	7,393.00
11.08.2025	1,039.00	999.00	1,030.00	1,007.00	878.00
12.08.2025	1,023.00	995.00	1,007.00	1,009.00	2,343.00
13.08.2025	1,001.00	975.00	1,009.00	981.70	6,709.00
14.08.2025	1,009.00	981.60	981.70	982.10	2,962.00
17.08.2025	1,020.00	959.90	982.10	980.80	6,429.00
18.08.2025	1,041.00	980.80	980.80	1,000.00	14,364.00
19.08.2025	1,069.00	1,000.00	1,000.00	1,044.00	2,464.00
20.08.2025	1,044.00	1,000.00	1,044.00	1,000.00	433.00
21.08.2025	1,000.00	930.70	1,000.00	961.90	1,120.00
24.08.2025	999.00	948.80	961.90	992.90	6,228.00
25.08.2025	1,000.00	980.00	992.90	992.90	2,053.00
26.08.2025	1,040.00	966.90	992.90	997.90	2,571.00
27.08.2025	1,006.00	961.90	997.90	1,006.00	6,098.00
28.08.2025	1,011.00	1,007.00	1,006.00	1,010.00	10,293.00
31.08.2025	1,010.00	955.70	1,010.00	956.00	462.00
01.09.2025	998.60	933.00	956.00	989.10	67,248.00
02.09.2025	1,040.00	967.00	1,009.00	976.40	9,552.00
03.09.2025	1,000.00	964.40	976.40	991.60	677.00
04.09.2025	994.60	991.60	991.60	991.80	1,669.00
07.09.2025	992.80	980.10	991.80	985.30	488.00
08.09.2025	1,015.00	970.00	985.30	985.00	47,041.00
09.09.2025	1,026.00	985.00	985.00	992.50	463.00
10.09.2025	1,010.00	969.00	992.50	989.30	1,720.00
11.09.2025	989.30	980.00	989.30	980.00	14,661.00
14.09.2025	1,050.00	941.00	1,050.00	960.40	738.00
15.09.2025	960.40	955.00	960.40	955.00	6,673.00
16.09.2025	1,031.00	926.40	1,031.00	953.10	59,241.00
17.09.2025	953.10	901.00	953.10	926.10	3,908.00
18.09.2025	969.60	914.00	926.10	927.50	1,270.00
21.09.2025	943.80	886.00	927.50	928.10	3,211.00
25.09.2025	928.10	886.00	928.10	889.70	1,238.00
28.09.2025	937.70	889.70	889.70	918.70	28,934.00
29.09.2025	933.00	911.00	932.00	924.80	8,227.00
30.09.2025	970.00	930.80	924.80	969.20	26,910.00
05.10.2025	1,005.00	969.20	969.20	993.90	6,710.00
08.10.2025	1,005.00	993.90	993.90	999.60	3,942.00
09.10.2025	1,130.00	1,040.00	1,130.00	1,055.00	23,434.00
12.10.2025	1,079.00	1,059.00	1,055.00	1,062.00	14,207.00
15.10.2025	1,110.00	1,062.00	1,062.00	1,074.00	12,735.00
16.10.2025	1,094.00	1,047.00	1,074.00	1,071.00	2,316.00
19.10.2025	1,132.00	1,053.00	1,071.00	1,062.00	2,902.00
20.10.2025	1,085.00	1,067.00	1,062.00	1,084.00	16,693.00
21.10.2025	1,084.00	1,039.00	1,084.00	1,041.00	230,017.00
22.10.2025	1,052.00	1,041.00	1,041.00	1,043.00	6,760.00
23.10.2025	1,094.00	1,002.00	1,043.00	1,049.00	101,162.00
26.10.2025	1,106.00	1,048.00	1,049.00	1,054.00	5,914.00

צרו איתנו קשר *5988