גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 30.09.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית בלדי

BALADI

מניה 1212539 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
02:24	3522	3522	3522	3522	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2025 09:15	3445	3445	3445	3445	0.00
21.09.2025 09:45	3445	3445	-99.99	-99.99	0.00
21.09.2025 10:15	3445	3445	3445	3445	34.00
21.09.2025 10:45	3445	3411	3411	3445	1,774.00
21.09.2025 11:15	3412	3412	3412	3412	511.00
21.09.2025 11:45	3412	3412	3412	3412	12,897.00
21.09.2025 12:15	3413	3413	3413	3413	1,160.00
21.09.2025 12:45	3412	3412	3412	3412	20,472.00
21.09.2025 13:15	3412	3412	3412	3412	0.00
21.09.2025 13:45	3412	3412	3412	3412	0.00
21.09.2025 14:15	3412	3412	3412	3412	0.00
21.09.2025 14:45	3412	3412	3412	3412	0.00
21.09.2025 15:15	3437	3437	3437	3437	6,805.00
21.09.2025 15:45	3437	3310	-99.99	-99.99	0.00
21.09.2025 16:15	3437	3429	3429	3429	29,969.00
21.09.2025 16:45	3429	3429	3429	3429	0.00
21.09.2025 17:15	3429	3429	3429	3429	0.00
21.09.2025 17:45	3429	3429	3429	3429	0.00
25.09.2025 09:15	3429	3429	3429	3429	0.00
25.09.2025 09:45	3429	3300	-99.99	-99.99	0.00
25.09.2025 10:15	3429	3263	3263	3429	5,959.00
25.09.2025 10:45	3429	3429	3429	3429	0.00
25.09.2025 11:15	3429	3429	3429	3429	0.00
25.09.2025 11:45	3410	3410	3410	3410	24,483.00
25.09.2025 12:15	3410	3410	3410	3410	716.00
25.09.2025 12:45	3351	3351	3351	3351	1,005.00
25.09.2025 13:15	3390	3354	3390	3354	51,458.00
25.09.2025 13:45	3385	3347	3347	3385	11,295.00
25.09.2025 14:15	3359	3339	3359	3358	4,176.00
25.09.2025 14:45	3332	3330	3331	3330	26,510.00
25.09.2025 15:15	3309	3288	3309	3297	11,843.00
25.09.2025 15:45	3358	3314	3314	3358	196,050.00
25.09.2025 16:15	3358	3358	3358	3358	0.00
25.09.2025 16:45	3312	3310	3310	3312	17,553.00
25.09.2025 17:15	3357	3351	3357	3355	6,007.00
25.09.2025 17:45	3355	3355	3355	3355	100,918.00
28.09.2025 09:15	3355	3355	3355	3355	0.00
28.09.2025 09:45	3355	3355	3355	3355	0.00
28.09.2025 10:15	3549	3355	3380	3549	9,392.00
28.09.2025 10:45	3523	3404	3440	3523	1,184,334.00
28.09.2025 11:15	3523	3484	3484	3523	805.00
28.09.2025 11:45	3523	3495	3495	3523	62,442.00
28.09.2025 12:15	3523	3523	3523	3523	0.00
28.09.2025 12:45	3522	3489	3495	3522	6,227.00
28.09.2025 13:15	3523	3523	3523	3523	1,021.00
28.09.2025 13:45	3523	3488	3488	3523	98,287.00
28.09.2025 14:15	3523	3476	3488	3520	3,872.00
28.09.2025 14:45	3523	3523	3523	3523	9,864.00
28.09.2025 15:15	3523	3509	3509	3510	1,581.00
28.09.2025 15:45	3551	3520	3520	3542	84,392.00
28.09.2025 16:15	3542	3542	3542	3542	66,872.00
28.09.2025 16:45	3542	3542	3542	3542	0.00
28.09.2025 17:15	3542	3542	3542	3542	0.00
28.09.2025 17:45	3542	3542	3542	3542	0.00
29.09.2025 09:15	3542	3542	3542	3542	0.00
29.09.2025 09:45	3542	3542	-99.99	-99.99	0.00
29.09.2025 10:15	3542	3542	-99.99	-99.99	0.00
29.09.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
29.09.2025 11:15	3541	3541	3541	3541	637.00
29.09.2025 11:45	3541	3541	3541	3541	0.00
29.09.2025 12:15	3541	3541	3541	3541	0.00
29.09.2025 12:45	3541	3541	3541	3541	0.00
29.09.2025 13:15	3541	3541	3541	3541	0.00
29.09.2025 13:45	3542	3527	3527	3542	34,842.00
29.09.2025 14:15	3542	3542	3542	3542	0.00
29.09.2025 14:45	3542	3542	3542	3542	23,943.00
29.09.2025 15:15	3542	3542	3542	3542	0.00
29.09.2025 15:45	3533	3532	3533	3532	1,554.00
29.09.2025 16:15	3516	3516	3516	3516	2,777.00
29.09.2025 16:45	3516	3516	3516	3516	0.00
29.09.2025 17:15	3515	3515	3515	3515	3,655.00
29.09.2025 17:45	3522	3452	3515	3522	33,874.00
30.09.2025 09:15	3522	3522	3522	3522	0.00
30.09.2025 09:45	3522	3522	-99.99	-99.99	0.00
30.09.2025 10:15	3788	3522	3600	3718	54,671.00
30.09.2025 10:45	3661	3610	3610	3613	43,029.00
30.09.2025 11:15	3787	3696	3787	3696	2,105.00
30.09.2025 11:45	3691	3608	3643	3691	27,566.00
30.09.2025 12:15	3695	3695	3695	3695	175,438.00
30.09.2025 12:45	3695	3695	3695	3695	0.00
30.09.2025 13:15	3695	3695	3695	3695	0.00
30.09.2025 13:45	3695	3695	3695	3695	0.00
30.09.2025 14:15	3695	3695	3695	3695	0.00
30.09.2025 14:45	3694	3694	3694	3694	480.00
30.09.2025 15:15	3780	3694	3694	3734	191,248.00
30.09.2025 15:45	3734	3710	3710	3734	10,465.00
30.09.2025 16:15	3730	3730	3730	3730	1,268.00
30.09.2025 16:45	3730	3729	3729	3730	7,982.00
30.09.2025 17:15	3730	3723	3730	3725	20,396.00
30.09.2025 17:45	3726	3725	3725	3726	103,283.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2025	2,493.17	2,390.71	2,218.97	2,419.99	316,374.00
02.02.2025	2,581.97	2,463.90	2,581.97	2,498.05	9,686.00
03.02.2025	2,532.21	2,370.22	2,532.21	2,430.72	6,307.00
04.02.2025	2,398.52	2,353.63	2,430.72	2,390.71	2,756.00
05.02.2025	2,478.54	2,333.14	2,390.71	2,421.94	136,274.00
06.02.2025	2,526.35	2,368.27	2,421.94	2,490.25	84,519.00
09.02.2025	2,603.44	2,517.57	2,603.44	2,553.67	7,607.00
10.02.2025	2,624.91	2,585.87	2,624.91	2,585.87	9,975.00
11.02.2025	2,650.28	2,614.17	2,650.28	2,621.98	2,673.00
12.02.2025	2,673.70	2,588.80	2,621.98	2,634.66	7,807.00
13.02.2025	2,654.18	2,623.93	2,654.18	2,636.62	7,152.00
16.02.2025	2,683.45	2,634.66	2,683.45	2,641.50	5,431.00
17.02.2025	2,731.27	2,610.27	2,731.27	2,647.35	6,345.00
18.02.2025	2,725.41	2,643.45	2,725.41	2,659.06	7,617.00
19.02.2025	2,750.78	2,654.18	2,750.78	2,654.18	12,618.00
20.02.2025	2,715.66	2,652.23	2,715.66	2,659.06	4,097.00
23.02.2025	2,731.27	2,640.52	2,659.06	2,643.45	4,500.00
24.02.2025	2,735.17	2,634.66	2,735.17	2,634.66	12,155.00
25.02.2025	2,633.69	2,536.11	2,634.66	2,573.19	3,164.00
26.02.2025	2,634.66	2,585.87	2,573.19	2,629.79	2,056.00
27.02.2025	2,631.74	2,530.25	2,629.79	2,621.98	11,746.00
02.03.2025	2,588.80	2,585.87	2,621.98	2,587.83	86.00
03.03.2025	2,651.25	2,633.69	2,651.25	2,644.42	72.00
04.03.2025	2,701.99	2,701.99	2,701.99	2,701.99	180.00
05.03.2025	2,737.12	2,537.08	2,737.12	2,632.71	10,183.00
06.03.2025	2,628.81	2,627.83	2,632.71	2,628.81	5,673.00
09.03.2025	2,581.97	2,581.97	2,628.81	2,610.27	30.00
10.03.2025	2,610.27	2,610.27	2,610.27	2,610.27	7.00
11.03.2025	2,610.27	2,537.08	2,610.27	2,585.87	1,083.00
12.03.2025	2,632.71	2,632.71	2,585.87	2,632.71	1,797.00
13.03.2025	2,585.87	2,585.87	2,632.71	2,585.87	2,284.00
16.03.2025	2,655.16	2,655.16	2,655.16	2,655.16	150.00
17.03.2025	2,655.16	2,655.16	2,655.16	2,655.16	20.00
18.03.2025	2,626.86	2,617.10	2,655.16	2,624.91	117.00
19.03.2025	2,624.91	2,623.93	2,624.91	2,624.91	709.00
20.03.2025	2,624.91	2,494.15	2,624.91	2,621.00	5,070.00
23.03.2025	2,621.00	2,440.48	2,621.00	2,543.92	22,372.00
24.03.2025	2,543.92	2,543.92	2,543.92	2,543.92	40.00
25.03.2025	2,585.87	2,537.08	2,585.87	2,537.08	6,377.00
26.03.2025	2,537.08	2,536.11	2,537.08	2,536.11	582.00
27.03.2025	2,554.65	2,480.49	2,536.11	2,534.16	95,122.00
30.03.2025	2,534.16	2,507.81	2,534.16	2,507.81	252.00
31.03.2025	2,507.81	2,445.36	2,507.81	2,477.56	20,561.00
01.04.2025	2,536.11	2,380.96	2,477.56	2,509.76	2,545.00
02.04.2025	2,507.81	2,487.32	2,509.76	2,491.22	1,447.00
03.04.2025	2,465.59	2,465.59	2,491.22	2,487.28	12.00
06.04.2025	2,484.32	2,483.33	2,487.28	2,484.32	542.00
07.04.2025	2,482.35	2,362.08	2,484.32	2,432.07	679.00
08.04.2025	2,513.90	2,513.90	2,513.90	2,513.90	1,118.00
09.04.2025	2,512.91	2,388.69	2,513.90	2,476.43	486.00
10.04.2025	2,538.54	2,511.92	2,538.54	2,517.84	3,716.00
14.04.2025	2,513.90	2,513.90	2,517.84	2,513.90	520.00
15.04.2025	2,587.83	2,513.90	2,513.90	2,522.77	954.00
16.04.2025	2,521.78	2,504.04	2,522.77	2,515.87	7,308.00
17.04.2025	2,464.60	2,464.60	2,515.87	2,464.60	5,191.00
20.04.2025	2,512.91	2,512.91	2,464.60	2,510.94	75.00
21.04.2025	2,568.12	2,510.94	2,568.12	2,547.41	350.00
22.04.2025	2,607.55	2,464.60	2,547.41	2,522.77	30,040.00
23.04.2025	2,631.21	2,464.60	2,631.21	2,560.23	25,576.00
24.04.2025	2,592.76	2,522.77	2,592.76	2,575.02	1,426.00
27.04.2025	2,641.07	2,560.23	2,641.07	2,573.05	12,658.00
28.04.2025	2,570.09	2,477.42	2,573.05	2,563.19	2,224.00
29.04.2025	2,581.92	2,563.19	2,563.19	2,565.16	1,612.00
04.05.2025	2,564.17	2,563.19	2,565.16	2,563.19	850.00
05.05.2025	2,562.20	2,562.20	2,563.19	2,562.20	900.00
06.05.2025	2,558.26	2,475.45	2,562.20	2,475.45	125,303.00
07.05.2025	2,475.45	2,331.52	2,475.45	2,448.83	9,244.00
08.05.2025	2,629.24	2,444.89	2,448.83	2,497.14	9,536.00
11.05.2025	2,494.18	2,447.84	2,497.14	2,471.50	3,138.00
12.05.2025	2,630.23	2,464.60	2,520.80	2,532.63	9,271.00
13.05.2025	2,580.93	2,546.43	2,532.63	2,553.33	2,205.00
14.05.2025	2,630.23	2,532.63	2,630.23	2,569.10	10,512.00
15.05.2025	2,569.10	2,569.10	2,569.10	2,569.10	879.00
18.05.2025	2,630.23	2,576.00	2,569.10	2,592.76	871.00
19.05.2025	2,580.93	2,580.93	2,592.76	2,580.93	1,194.00
20.05.2025	2,580.93	2,535.58	2,580.93	2,575.02	422.00
21.05.2025	2,575.02	2,575.02	2,575.02	2,575.02	756.00
22.05.2025	2,574.03	2,541.50	2,575.02	2,573.05	1,064.00
25.05.2025	2,573.05	2,573.05	2,573.05	2,573.05	35.00
26.05.2025	2,573.05	2,571.07	2,573.05	2,571.07	587.00
27.05.2025	3,054.14	2,632.20	2,715.99	2,954.57	299,163.00
28.05.2025	3,003.86	2,880.63	2,954.57	2,987.10	87,673.00
29.05.2025	3,104.42	2,976.26	2,987.10	3,013.72	38,135.00
03.06.2025	3,182.30	3,013.72	3,013.72	3,099.49	12,035.00
04.06.2025	3,251.31	3,085.68	3,099.49	3,102.44	3,179.00
05.06.2025	3,153.71	3,102.44	3,102.44	3,128.08	42,160.00
08.06.2025	3,258.21	3,113.29	3,140.89	3,162.58	19,620.00
09.06.2025	3,236.52	3,082.73	3,162.58	3,178.35	13,191.00
10.06.2025	3,276.94	3,127.09	3,276.94	3,177.37	1,614.00
11.06.2025	3,304.54	3,174.41	3,177.37	3,216.80	2,215.00
12.06.2025	3,216.80	3,119.20	3,216.80	3,172.44	70,137.00
15.06.2025	3,302.57	3,169.48	3,172.44	3,193.14	25,487.00
16.06.2025	3,575.65	3,193.14	3,193.14	3,450.45	14,811.00
17.06.2025	3,553.96	3,458.33	3,553.96	3,506.64	7,649.00
18.06.2025	3,598.32	3,506.64	3,506.64	3,529.31	9,254.00
19.06.2025	3,574.99	3,442.92	3,529.31	3,506.47	7,916.00
22.06.2025	3,624.65	3,515.41	3,624.65	3,515.41	5,848.00
23.06.2025	3,726.93	3,505.48	3,515.41	3,518.39	3,289.00
24.06.2025	3,630.60	3,518.39	3,518.39	3,585.92	6,541.00
25.06.2025	3,698.13	3,574.99	3,585.92	3,588.90	3,644.00
26.06.2025	3,697.14	3,588.90	3,697.14	3,602.80	13,504.00
29.06.2025	3,622.66	3,600.81	3,602.80	3,607.76	12,687.00
30.06.2025	3,723.95	3,545.20	3,607.76	3,683.24	32,194.00
01.07.2025	3,721.97	3,645.50	3,683.24	3,716.01	9,516.00
02.07.2025	3,880.85	3,684.23	3,716.01	3,853.05	106,131.00
03.07.2025	3,985.12	3,662.38	3,853.05	3,842.12	53,994.00
06.07.2025	3,995.06	3,783.53	3,842.12	3,823.26	29,480.00
07.07.2025	3,941.43	3,773.60	3,941.43	3,823.26	42,718.00
08.07.2025	3,902.70	3,773.60	3,823.26	3,817.30	10,290.00
09.07.2025	3,922.56	3,746.79	3,922.56	3,919.58	46,982.00
10.07.2025	4,121.17	3,828.22	3,935.47	3,930.51	42,671.00
13.07.2025	3,930.51	3,770.62	3,930.51	3,855.03	67,348.00
14.07.2025	4,077.48	3,849.08	3,855.03	3,855.03	8,248.00
15.07.2025	4,069.53	3,832.19	4,069.53	3,923.56	27,781.00
16.07.2025	4,043.71	3,883.83	3,923.56	3,922.56	4,115.00
17.07.2025	3,972.21	3,853.05	3,972.21	3,859.01	11,440.00
20.07.2025	3,892.77	3,794.46	3,817.30	3,892.77	13,635.00
21.07.2025	4,069.53	3,789.49	3,892.77	3,882.84	118,010.00
22.07.2025	4,027.83	3,862.98	3,882.84	3,884.83	7,103.00
23.07.2025	3,972.21	3,855.03	3,972.21	3,941.43	33,838.00
24.07.2025	3,941.43	3,851.06	3,941.43	3,932.49	7,694.00
27.07.2025	4,061.59	3,873.90	3,932.49	3,912.63	5,086.00
28.07.2025	4,065.56	3,853.05	4,065.56	3,890.78	31,860.00
29.07.2025	4,069.53	3,817.30	3,890.78	3,894.76	74,896.00
30.07.2025	4,046.69	3,878.87	3,894.76	3,909.65	15,508.00
31.07.2025	3,982.15	3,837.16	3,909.65	3,891.78	9,488.00
04.08.2025	4,040.74	3,854.04	3,891.78	3,880.85	10,772.00
05.08.2025	3,953.35	3,718.99	3,880.85	3,773.60	18,446.00
06.08.2025	3,892.77	3,657.42	3,773.60	3,711.04	5,181.00
07.08.2025	3,711.04	3,605.78	3,711.04	3,711.04	66,878.00
10.08.2025	3,894.76	3,704.09	3,894.76	3,711.04	11,539.00
11.08.2025	3,878.87	3,703.10	3,878.87	3,725.94	3,474.00
12.08.2025	3,877.87	3,691.18	3,725.94	3,695.15	13,162.00
13.08.2025	3,781.55	3,639.54	3,695.15	3,704.09	15,759.00
14.08.2025	3,877.87	3,715.01	3,704.09	3,735.87	9,589.00
17.08.2025	3,824.25	3,735.87	3,735.87	3,810.35	27,603.00
18.08.2025	3,810.35	3,747.78	3,810.35	3,783.53	13,043.00
19.08.2025	3,858.01	3,757.72	3,783.53	3,795.45	65,096.00
20.08.2025	3,877.87	3,655.43	3,872.91	3,794.46	12,092.00
21.08.2025	3,877.87	3,765.66	3,794.46	3,789.49	23,635.00
24.08.2025	3,852.06	3,746.79	3,789.49	3,783.53	19,054.00
25.08.2025	3,759.70	3,672.31	3,783.53	3,700.12	15,471.00
26.08.2025	3,876.88	3,530.31	3,876.88	3,619.68	294,236.00
27.08.2025	3,694.16	3,588.90	3,619.68	3,641.53	7,070.00
28.08.2025	3,773.60	3,655.43	3,641.53	3,730.90	26,170.00
31.08.2025	3,772.61	3,730.90	3,730.90	3,742.82	1,065.00
01.09.2025	3,778.57	3,736.86	3,742.82	3,745.80	4,817.00
02.09.2025	3,777.58	3,705.08	3,745.80	3,728.92	864.00
03.09.2025	3,794.46	3,707.07	3,728.92	3,717.00	4,201.00
04.09.2025	3,820.00	3,711.00	3,820.00	3,711.00	3,101.00
07.09.2025	3,749.00	3,562.00	3,711.00	3,587.00	444.00
08.09.2025	3,695.00	3,577.00	3,587.00	3,596.00	11,709.00
09.09.2025	3,739.00	3,501.00	3,739.00	3,539.00	5,215.00
10.09.2025	3,549.00	3,485.00	3,549.00	3,536.00	14,348.00
11.09.2025	3,707.00	3,442.00	3,536.00	3,530.00	6,079.00
14.09.2025	3,583.00	3,509.00	3,509.00	3,566.00	2,193.00
15.09.2025	3,700.00	3,570.00	3,599.00	3,578.00	2,200.00
16.09.2025	3,574.00	3,508.00	3,578.00	3,529.00	2,691.00
17.09.2025	3,700.00	3,377.00	3,700.00	3,468.00	3,881.00
18.09.2025	3,468.00	3,337.00	3,468.00	3,445.00	5,708.00
21.09.2025	3,445.00	3,411.00	3,445.00	3,429.00	2,458.00
25.09.2025	3,429.00	3,263.00	3,429.00	3,355.00	24,792.00
28.09.2025	3,551.00	3,355.00	3,355.00	3,542.00	64,195.00
29.09.2025	3,542.00	3,488.00	3,542.00	3,522.00	3,523.00
30.09.2025	3,787.00	3,577.00	3,522.00	3,726.00	21,594.00

צרו איתנו קשר *5988