גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אר פי אופטיקל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 30.09.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית אר פי אופטיקל

RP OPTICAL

מניה 1222462 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
09:41	1924	1924	1924	1924	0.00
09:44	1907	1907	1907	1907	0.00
09:47	1909	1909	1909	1909	0.00
09:50	1909	1909	1909	1909	0.00
09:53	1909	1909	1909	1909	0.00
09:56	1901	1901	1901	1901	0.00
09:59	1901	1901	1901	1901	0.00
10:02	1901	1901	1901	1901	0.00
10:05	1901	1901	1901	1901	0.00
10:08	1901	1901	1901	1901	0.00
10:11	1901	1901	1901	1901	0.00
10:14	1891	1891	1891	1891	4,462.00
10:17	1888	1888	1888	1888	4,720.00
10:20	1887	1887	1887	1887	6,396.00
10:23	1887	1887	1887	1887	0.00
10:26	1887	1887	1887	1887	0.00
10:29	1851	1823	1823	1833	6,836.00
10:32	1851	1831	1851	1832	9,260.00
10:35	1870	1870	1870	1870	2,917.00
10:38	1850	1848	1850	1848	88,014.00
10:41	1848	1848	1848	1848	0.00
10:44	1848	1848	1848	1848	0.00
10:47	1848	1848	1848	1848	0.00
10:50	1853	1830	1830	1853	31,700.00
10:53	1853	1853	1853	1853	0.00
10:56	1853	1853	1853	1853	0.00
11:02	1830	1830	1830	1830	2,031.00
11:05	1830	1830	1830	1830	0.00
11:08	1831	1831	1831	1831	4,559.00
11:11	1820	1810	1818	1820	19,868.00
11:14	1826	1826	1826	1826	6,938.00
11:20	1787	1787	1787	1787	0.00
11:23	1798	1798	1798	1798	2,157.00
11:26	1796	1796	1796	1796	6,986.00
11:29	1795	1768	1794	1795	11,114.00
11:32	1795	1795	1795	1795	0.00
11:35	1795	1795	1795	1795	0.00
11:38	1800	1800	1800	1800	11,988.00
11:41	1785	1785	1785	1785	8,460.00
11:44	1785	1785	1785	1785	0.00
11:47	1785	1785	1785	1785	0.00
11:50	1785	1785	1785	1785	0.00
11:53	1800	1800	1800	1800	5,094.00
11:56	1799	1799	1799	1799	5,397.00
11:59	1788	1788	1788	1788	518.00
12:02	1788	1788	1788	1788	0.00
12:05	1788	1788	1788	1788	0.00
12:08	1788	1788	1788	1788	0.00
12:11	1798	1798	1798	1798	1,006.00
12:14	1798	1798	1798	1798	0.00
12:17	1798	1798	1798	1798	0.00
12:20	1798	1798	1798	1798	0.00
12:23	1798	1798	1798	1798	0.00
12:26	1798	1798	1798	1798	0.00
12:29	1798	1798	1798	1798	0.00
12:32	1795	1795	1795	1795	466.00
12:35	1797	1797	1797	1797	3,486.00
12:38	1797	1797	1797	1797	0.00
12:41	1797	1797	1797	1797	1,635.00
12:44	1797	1797	1797	1797	0.00
12:47	1797	1797	1797	1797	0.00
12:50	1800	1800	1800	1800	13,680.00
12:53	1788	1785	1788	1785	12,864.00
12:56	1787	1786	1786	1786	2,839.00
12:59	1792	1780	1792	1780	7,107.00
13:02	1785	1785	1785	1785	535.00
13:05	1785	1785	1785	1785	821.00
13:08	1785	1785	1785	1785	0.00
13:11	1785	1785	1785	1785	0.00
13:14	1785	1785	1785	1785	0.00
13:17	1785	1785	1785	1785	0.00
13:20	1785	1785	1785	1785	0.00
13:23	1785	1785	1785	1785	0.00
13:26	1780	1777	1777	1780	4,982.00
13:29	1780	1780	1780	1780	2,776.00
13:32	1777	1774	1777	1774	7,723.00
13:35	1774	1774	1774	1774	0.00
13:38	1774	1774	1774	1774	0.00
13:41	1774	1774	1774	1774	0.00
13:44	1774	1774	1774	1774	0.00
13:47	1777	1777	1777	1777	2,701.00
13:50	1780	1780	1780	1780	2,296.00
13:53	1780	1780	1780	1780	445.00
13:56	1780	1780	1780	1780	0.00
13:59	1780	1780	1780	1780	0.00
14:02	1780	1780	1780	1780	961.00
14:05	1780	1780	1780	1780	1,281.00
14:08	1780	1780	1780	1780	1,103.00
14:11	1780	1780	1780	1780	907.00
14:14	1780	1780	1780	1780	0.00
14:17	1785	1781	1781	1785	6,048.00
14:20	1780	1780	1780	1780	8,633.00
14:23	1780	1780	1780	1780	0.00
14:26	1778	1775	1778	1775	15,999.00
14:29	1776	1774	1775	1774	19,647.00
14:32	1772	1772	1772	1772	5,918.00
14:35	1772	1772	1772	1772	0.00
14:38	1772	1772	1772	1772	0.00
14:41	1772	1772	1772	1772	0.00
14:44	1772	1772	1772	1772	0.00
14:47	1776	1775	1776	1775	6,073.00
14:50	1775	1775	1775	1775	0.00
14:53	1780	1780	1780	1780	29,156.00
14:56	1780	1780	1780	1780	0.00
14:59	1780	1780	1780	1780	0.00
15:02	1780	1780	1780	1780	12,887.00
15:05	1784	1780	1780	1784	25,657.00
15:08	1784	1784	1784	1784	0.00
15:11	1784	1784	1784	1784	0.00
15:14	1795	1795	1795	1795	1,795.00
15:17	1795	1795	1795	1795	0.00
15:20	1795	1795	1795	1795	8,328.00
15:23	1795	1795	1795	1795	0.00
15:26	1795	1795	1795	1795	0.00
15:29	1795	1795	1795	1795	0.00
15:32	1795	1790	1790	1795	10,730.00
15:35	1795	1795	1795	1795	9,621.00
15:38	1795	1795	1795	1795	0.00
15:41	1795	1795	1795	1795	0.00
15:44	1790	1790	1790	1790	984.00
15:47	1790	1790	1790	1790	0.00
15:50	1790	1790	1790	1790	0.00
15:53	1795	1795	1795	1795	5,223.00
15:56	1795	1795	1795	1795	0.00
15:59	1795	1795	1795	1795	0.00
16:02	1790	1790	1790	1790	1,790.00
16:05	1790	1790	1790	1790	0.00
16:08	1790	1790	1790	1790	0.00
16:11	1795	1795	1795	1795	1,795.00
16:14	1794	1794	1794	1794	2,386.00
16:17	1794	1794	1794	1794	0.00
16:20	1795	1795	1795	1795	1,830.00
16:23	1795	1795	1795	1795	538.00
16:26	1795	1790	1795	1790	12,503.00
16:29	1790	1790	1790	1790	0.00
16:32	1790	1787	1790	1787	46,714.00
16:35	1787	1787	1787	1787	0.00
16:38	1787	1787	1787	1787	14,313.00
16:41	1793	1793	1793	1793	466.00
16:44	1793	1793	1793	1793	6,867.00
16:47	1786	1785	1785	1786	20,033.00
16:50	1786	1786	1786	1786	0.00
16:53	1785	1785	1785	1785	8,925.00
16:56	1791	1788	1788	1791	6,798.00
16:59	1791	1791	1791	1791	0.00
17:02	1791	1791	1791	1791	0.00
17:05	1791	1791	1791	1791	1,074.00
17:14	1785	1785	1785	1785	0.00
17:17	1785	1785	1785	1785	0.00
17:20	1785	1785	1785	1785	0.00
17:23	1792	1792	1792	1792	334,978.00
17:26	1792	1792	1792	1792	35,840.00
17:29	1792	1792	1792	1792	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2025 09:15	2014	2014	2014	2014	0.00
21.09.2025 09:45	2014	2014	-99.99	-99.99	0.00
21.09.2025 10:15	-99.99	-99.99	-99.99	-99.99	0.00
21.09.2025 10:45	2055	2055	2055	2055	19,522.00
21.09.2025 11:15	2031	2031	2031	2031	121.00
21.09.2025 11:45	2057	2057	2057	2057	13,391.00
21.09.2025 12:15	2084	2084	2084	2084	11,149.00
21.09.2025 12:45	2076	2057	2075	2057	27,458.00
21.09.2025 13:15	2057	2032	2038	2057	24,828.00
21.09.2025 13:45	2057	2033	2033	2046	26,452.00
21.09.2025 14:15	2057	2057	2057	2057	39,597.00
21.09.2025 14:45	2050	2040	2050	2040	122,752.00
21.09.2025 15:15	2039	2033	2033	2039	23,339.00
21.09.2025 15:45	2039	2020	2039	2028	9,834.00
21.09.2025 16:15	2040	2020	2037	2037	12,425.00
21.09.2025 16:45	2037	2037	2037	2037	0.00
21.09.2025 17:15	2037	2037	2037	2037	0.00
21.09.2025 17:45	2037	2037	2037	2037	0.00
25.09.2025 09:15	2037	2037	2037	2037	0.00
25.09.2025 09:45	2037	2037	-99.99	-99.99	0.00
25.09.2025 10:15	2037	2037	2037	2037	18,923.00
25.09.2025 10:45	2030	2010	2019	2030	78,908.00
25.09.2025 11:15	2030	1908	2030	2000	116,571.00
25.09.2025 11:45	2030	2002	2018	2025	56,538.00
25.09.2025 12:15	2033	2020	2025	2033	49,640.00
25.09.2025 12:45	2037	2019	2030	2037	19,800.00
25.09.2025 13:15	2116	2037	2037	2116	82,336.00
25.09.2025 13:45	2104	2043	2043	2104	15,703.00
25.09.2025 14:15	2100	2086	2100	2099	19,355.00
25.09.2025 14:45	2100	2096	2097	2096	30,085.00
25.09.2025 15:15	2100	2096	2100	2096	9,894.00
25.09.2025 15:45	2096	2088	2096	2088	21,015.00
25.09.2025 16:15	2088	2080	2088	2080	21,855.00
25.09.2025 16:45	2087	2065	2079	2065	21,788.00
25.09.2025 17:15	2078	2070	2073	2078	17,249.00
25.09.2025 17:45	2078	2078	2078	2078	125,635.00
28.09.2025 09:15	2078	2078	2078	2078	0.00
28.09.2025 09:45	2078	2078	2078	2078	0.00
28.09.2025 10:15	2078	2078	-99.99	-99.99	0.00
28.09.2025 10:45	2109	2098	2109	2098	70,506.00
28.09.2025 11:15	2092	2088	2092	2088	8,739.00
28.09.2025 11:45	2084	2070	2084	2079	42,631.00
28.09.2025 12:15	2079	2079	2079	2079	0.00
28.09.2025 12:45	2050	2050	2050	2050	5,289.00
28.09.2025 13:15	2053	2046	2050	2046	13,353.00
28.09.2025 13:45	2046	2025	2046	2025	33,999.00
28.09.2025 14:15	2045	2045	2045	2045	1,492.00
28.09.2025 14:45	2038	2010	2038	2035	187,749.00
28.09.2025 15:15	2035	2035	2035	2035	13,980.00
28.09.2025 15:45	2073	2052	2052	2073	30,342.00
28.09.2025 16:15	2074	2036	2053	2053	3,100.00
28.09.2025 16:45	2053	2053	2053	2053	0.00
28.09.2025 17:15	2053	2053	2053	2053	0.00
28.09.2025 17:45	2053	2053	2053	2053	0.00
29.09.2025 09:15	2053	2053	2053	2053	0.00
29.09.2025 09:45	2000	2000	-99.99	-99.99	0.00
29.09.2025 10:15	2000	2000	2000	2000	16,400.00
29.09.2025 10:45	1996	1956	1975	1957	72,386.00
29.09.2025 11:15	1970	1950	1950	1970	61,092.00
29.09.2025 11:45	1973	1951	1970	1971	68,984.00
29.09.2025 12:15	1971	1949	1971	1949	51,079.00
29.09.2025 12:45	1958	1910	1958	1921	98,629.00
29.09.2025 13:15	1944	1920	1920	1944	27,934.00
29.09.2025 13:45	1934	1934	1934	1934	967.00
29.09.2025 14:15	1945	1935	1935	1936	21,555.00
29.09.2025 14:45	1945	1943	1945	1943	43,133.00
29.09.2025 15:15	1935	1934	1935	1935	40,012.00
29.09.2025 15:45	1933	1931	1933	1933	66,104.00
29.09.2025 16:15	1936	1933	1936	1935	30,677.00
29.09.2025 16:45	1930	1920	1930	1920	84,389.00
29.09.2025 17:15	1928	1922	1922	1926	33,110.00
29.09.2025 17:45	1929	1920	1928	1924	105,647.00
30.09.2025 09:15	1924	1924	1924	1924	0.00
30.09.2025 09:45	1909	1907	-99.99	-99.99	0.00
30.09.2025 10:15	1909	1901	-99.99	-99.99	0.00
30.09.2025 10:45	1888	1823	1888	1830	150,612.00
30.09.2025 11:15	1853	1810	1830	1826	94,355.00
30.09.2025 11:45	1820	1768	1820	1785	71,120.00
30.09.2025 12:15	1800	1788	1800	1798	21,474.00
30.09.2025 12:45	1797	1790	1790	1797	25,628.00
30.09.2025 13:15	1800	1780	1798	1780	56,814.00
30.09.2025 13:45	1780	1774	1780	1774	24,443.00
30.09.2025 14:15	1780	1777	1777	1780	15,623.00
30.09.2025 14:45	1785	1772	1780	1773	275,443.00
30.09.2025 15:15	1787	1775	1776	1787	81,752.00
30.09.2025 15:45	1795	1790	1795	1795	29,505.00
30.09.2025 16:15	1795	1790	1794	1795	15,784.00
30.09.2025 16:45	1795	1787	1794	1793	94,792.00
30.09.2025 17:15	1794	1784	1790	1793	53,406.00
30.09.2025 17:45	1799	1784	1792	1792	371,481.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025	1,214.00	1,061.00	1,125.00	1,186.00	1,490,173.00
05.06.2025	1,279.00	1,172.00	1,277.00	1,179.00	704,730.00
08.06.2025	1,221.00	1,142.00	1,200.00	1,153.00	205,543.00
09.06.2025	1,170.00	1,144.00	1,153.00	1,151.00	99,462.00
10.06.2025	1,160.00	1,116.00	1,151.00	1,130.00	166,896.00
11.06.2025	1,209.00	1,156.00	1,156.00	1,200.00	320,188.00
12.06.2025	1,240.00	1,200.00	1,234.00	1,240.00	215,139.00
15.06.2025	1,339.00	1,285.00	1,292.00	1,312.00	300,534.00
16.06.2025	1,399.00	1,341.00	1,350.00	1,369.00	256,750.00
17.06.2025	1,428.00	1,345.00	1,400.00	1,407.00	200,559.00
18.06.2025	1,499.00	1,442.00	1,499.00	1,476.00	297,573.00
19.06.2025	1,543.00	1,400.00	1,476.00	1,466.00	268,813.00
22.06.2025	1,520.00	1,425.00	1,470.00	1,440.00	108,732.00
23.06.2025	1,446.00	1,375.00	1,444.00	1,399.00	98,426.00
24.06.2025	1,367.00	1,200.00	1,367.00	1,295.00	294,998.00
25.06.2025	1,350.00	1,262.00	1,262.00	1,346.00	81,729.00
26.06.2025	1,389.00	1,341.00	1,388.00	1,354.00	37,807.00
29.06.2025	1,395.00	1,340.00	1,354.00	1,360.00	36,312.00
30.06.2025	1,357.00	1,327.00	1,357.00	1,336.00	39,212.00
01.07.2025	1,350.00	1,323.00	1,336.00	1,341.00	65,890.00
02.07.2025	1,341.00	1,300.00	1,341.00	1,311.00	53,921.00
03.07.2025	1,363.00	1,278.00	1,319.00	1,310.00	44,006.00
06.07.2025	1,349.00	1,305.00	1,349.00	1,311.00	19,171.00
07.07.2025	1,320.00	1,295.00	1,320.00	1,317.00	31,661.00
08.07.2025	1,359.00	1,311.00	1,317.00	1,327.00	22,439.00
09.07.2025	1,382.00	1,341.00	1,327.00	1,356.00	19,169.00
10.07.2025	1,427.00	1,360.00	1,360.00	1,421.00	104,720.00
13.07.2025	1,478.00	1,437.00	1,444.00	1,445.00	57,958.00
14.07.2025	1,500.00	1,470.00	1,480.00	1,500.00	195,706.00
15.07.2025	1,609.00	1,530.00	1,530.00	1,550.00	210,514.00
16.07.2025	1,620.00	1,560.00	1,560.00	1,612.00	171,563.00
17.07.2025	1,688.00	1,608.00	1,620.00	1,688.00	459,032.00
20.07.2025	1,800.00	1,688.00	1,690.00	1,722.00	81,027.00
21.07.2025	1,754.00	1,732.00	1,754.00	1,741.00	45,619.00
22.07.2025	1,815.00	1,701.00	1,791.00	1,749.00	145,508.00
23.07.2025	1,785.00	1,734.00	1,777.00	1,756.00	72,313.00
24.07.2025	1,762.00	1,689.00	1,756.00	1,729.00	106,094.00
27.07.2025	1,730.00	1,660.00	1,729.00	1,712.00	60,654.00
28.07.2025	1,712.00	1,664.00	1,712.00	1,679.00	45,524.00
29.07.2025	1,728.00	1,666.00	1,666.00	1,682.00	35,573.00
30.07.2025	1,715.00	1,662.00	1,682.00	1,668.00	22,621.00
31.07.2025	1,690.00	1,660.00	1,678.00	1,672.00	35,394.00
04.08.2025	1,689.00	1,640.00	1,680.00	1,683.00	67,989.00
05.08.2025	1,750.00	1,671.00	1,683.00	1,681.00	84,705.00
06.08.2025	1,749.00	1,676.00	1,749.00	1,697.00	51,611.00
07.08.2025	1,949.00	1,756.00	1,766.00	1,905.00	186,497.00
10.08.2025	1,968.00	1,790.00	1,932.00	1,890.00	37,810.00
11.08.2025	2,000.00	1,900.00	1,943.00	1,914.00	59,347.00
12.08.2025	1,934.00	1,843.00	1,914.00	1,858.00	48,641.00
13.08.2025	1,940.00	1,858.00	1,858.00	1,938.00	47,247.00
14.08.2025	2,069.00	1,900.00	1,938.00	2,032.00	56,522.00
17.08.2025	2,150.00	2,052.00	2,100.00	2,104.00	79,698.00
18.08.2025	2,295.00	2,147.00	2,147.00	2,217.00	134,581.00
19.08.2025	2,338.00	2,230.00	2,285.00	2,303.00	300,386.00
20.08.2025	2,390.00	2,220.00	2,350.00	2,233.00	110,721.00
21.08.2025	2,288.00	2,180.00	2,233.00	2,233.00	55,536.00
24.08.2025	2,297.00	2,240.00	2,240.00	2,245.00	44,643.00
25.08.2025	2,261.00	2,135.00	2,245.00	2,145.00	161,031.00
26.08.2025	2,146.00	1,888.00	2,145.00	2,006.00	197,840.00
27.08.2025	2,058.00	1,950.00	2,006.00	2,054.00	59,215.00
28.08.2025	2,145.00	1,850.00	2,097.00	1,879.00	209,073.00
31.08.2025	1,949.00	1,879.00	1,879.00	1,926.00	20,389.00
01.09.2025	1,979.00	1,811.00	1,979.00	1,855.00	86,038.00
02.09.2025	1,828.00	1,735.00	1,808.00	1,741.00	171,308.00
03.09.2025	1,875.00	1,730.00	1,740.00	1,835.00	246,256.00
04.09.2025	1,949.00	1,850.00	1,878.00	1,921.00	155,413.00
07.09.2025	2,035.00	1,944.00	2,018.00	2,014.00	93,027.00
08.09.2025	2,082.00	2,022.00	2,049.00	2,077.00	97,420.00
09.09.2025	2,159.00	2,091.00	2,150.00	2,141.00	218,360.00
10.09.2025	2,235.00	2,170.00	2,172.00	2,232.00	180,678.00
11.09.2025	2,279.00	2,187.00	2,237.00	2,244.00	127,502.00
14.09.2025	2,292.00	2,141.00	2,280.00	2,253.00	48,708.00
15.09.2025	2,302.00	2,000.00	2,260.00	2,103.00	57,738.00
16.09.2025	2,100.00	1,915.00	2,100.00	2,039.00	106,304.00
17.09.2025	2,087.00	1,995.00	2,039.00	2,008.00	62,045.00
18.09.2025	2,085.00	2,006.00	2,008.00	2,014.00	71,616.00
21.09.2025	2,084.00	2,023.00	2,014.00	2,037.00	23,660.00
25.09.2025	2,116.00	1,908.00	2,037.00	2,078.00	72,080.00
28.09.2025	2,109.00	2,010.00	2,078.00	2,053.00	34,589.00
29.09.2025	2,000.00	1,910.00	2,000.00	1,924.00	83,579.00
30.09.2025	1,901.00	1,768.00	1,901.00	1,792.00	156,291.00

צרו איתנו קשר *5988