גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > רנט איט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18.05.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית רנט איט

RENT IT

מניה 1199645 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
03:46	961	961	961	961	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.05.2026 09:15	1089	1089	1089	1089	0.00
12.05.2026 09:45	1089	1089	-99.99	-99.99	0.00
12.05.2026 10:15	1089	900	-99.99	-99.99	0.00
12.05.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
12.05.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
12.05.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
12.05.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
12.05.2026 12:45	1049	1030	1049	1030	1,698.00
12.05.2026 13:15	1030	1030	1030	1030	0.00
12.05.2026 13:45	1030	1030	1030	1030	0.00
12.05.2026 14:15	1030	1030	1030	1030	0.00
12.05.2026 14:45	1030	1030	1030	1030	0.00
12.05.2026 15:15	1030	1030	1030	1030	0.00
12.05.2026 15:45	1030	1030	1030	1030	0.00
12.05.2026 16:15	1030	1030	1030	1030	0.00
12.05.2026 16:45	1030	1030	1030	1030	0.00
12.05.2026 17:15	1030	1030	-99.99	-99.99	0.00
12.05.2026 17:45	1030	957.9	973.5	973.5	8,148.00
13.05.2026 09:15	973.5	973.5	973.5	973.5	0.00
13.05.2026 09:45	973.5	973.5	-99.99	-99.99	0.00
13.05.2026 10:15	973.5	973.5	973.5	973.5	97.00
13.05.2026 10:45	973.5	973.5	973.5	973.5	0.00
13.05.2026 11:15	973.5	973.5	973.5	973.5	0.00
13.05.2026 11:45	973.5	973.5	973.5	973.5	0.00
13.05.2026 12:15	958.1	958.1	958.1	958.1	2,874.00
13.05.2026 12:45	958.1	958.1	958.1	958.1	0.00
13.05.2026 13:15	958.1	958.1	958.1	958.1	0.00
13.05.2026 13:45	958.1	958.1	958.1	958.1	0.00
13.05.2026 14:15	958.1	958.1	958.1	958.1	0.00
13.05.2026 14:45	958.1	958.1	958.1	958.1	0.00
13.05.2026 15:15	958.1	958.1	958.1	958.1	0.00
13.05.2026 15:45	958.1	958.1	958.1	958.1	0.00
13.05.2026 16:15	957.8	957.4	957.4	957.8	2,624.00
13.05.2026 16:45	957.8	957.8	957.8	957.8	0.00
13.05.2026 17:15	950	950	950	950	2,745.00
13.05.2026 17:45	965	950	954.9	954.9	4,468.00
14.05.2026 10:15	954.9	954.9	-99.99	-99.99	0.00
14.05.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
14.05.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
14.05.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
14.05.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
14.05.2026 12:45	950.8	950.8	950.8	950.8	475.00
14.05.2026 13:15	950.8	950.8	950.8	950.8	0.00
14.05.2026 13:45	950.9	950.9	950.9	950.9	475.00
14.05.2026 14:15	950.9	950.9	950.9	950.9	0.00
14.05.2026 14:45	950.9	950.9	950.9	950.9	475.00
14.05.2026 15:15	957.9	954.9	954.9	957.9	967.00
14.05.2026 15:45	957.9	957.9	957.9	957.9	0.00
14.05.2026 16:15	968.8	968.8	968.8	968.8	484.00
14.05.2026 16:45	968.8	968.8	968.8	968.8	0.00
14.05.2026 17:15	968.8	968.8	-99.99	-99.99	0.00
14.05.2026 17:45	968.8	961	961	961	1,979.00
15.05.2026 09:15	961	961	961	961	0.00
15.05.2026 09:45	961	961	-99.99	-99.99	0.00
15.05.2026 10:15	961	961	-99.99	-99.99	0.00
15.05.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
15.05.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
15.05.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
15.05.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
15.05.2026 12:45	-99.99	-99.99	-99.99	-99.99	0.00
15.05.2026 13:15	-99.99	-99.99	-99.99	-99.99	0.00
15.05.2026 13:45	961	961	961	961	278.00
15.05.2026 14:15	961	961	961	961	0.00
15.05.2026 14:45	961	961	961	961	0.00
15.05.2026 15:15	961	961	961	961	0.00
15.05.2026 15:45	961	961	961	961	0.00
15.05.2026 16:15	961	961	961	961	0.00
15.05.2026 16:45	961	961	961	961	0.00
15.05.2026 17:15	961	961	961	961	0.00
15.05.2026 17:45	961	961	961	961	0.00
18.05.2026 09:15	961	961	961	961	0.00
18.05.2026 09:45	961	961	-99.99	-99.99	0.00
18.05.2026 10:15	961	961	-99.99	-99.99	0.00
18.05.2026 10:45	972.8	956.2	972.8	956.2	495.00
18.05.2026 11:15	956.2	956.2	956.2	956.2	0.00
18.05.2026 11:45	956.2	956.2	956.2	956.2	19.00
18.05.2026 12:15	956.2	956.2	956.2	956.2	0.00
18.05.2026 12:45	956.2	956.2	956.2	956.2	0.00
18.05.2026 13:15	956.2	956.2	956.2	956.2	0.00
18.05.2026 13:45	956.2	956.2	956.2	956.2	0.00
18.05.2026 14:15	956.2	956.2	956.2	956.2	0.00
18.05.2026 14:45	956.2	956.2	956.2	956.2	478.00
18.05.2026 15:15	956.2	956.2	956.2	956.2	0.00
18.05.2026 15:45	956.2	956.2	956.2	956.2	478.00
18.05.2026 16:15	956.2	956.2	956.2	956.2	478.00
18.05.2026 16:45	956.2	956.2	956.2	956.2	478.00
18.05.2026 17:15	952.4	952.4	952.4	952.4	676.00
18.05.2026 17:45	984.9	952.4	955.6	955.6	3,325.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.08.2025	1,224.00	701.00	1,139.00	1,147.00	2,905.00
05.08.2025	0.00	0.00	1,147.00	1,147.00	0.00
06.08.2025	0.00	0.00	1,147.00	1,147.00	0.00
07.08.2025	1,108.00	1,108.00	1,147.00	1,129.00	81.00
10.08.2025	0.00	0.00	1,129.00	1,129.00	0.00
11.08.2025	1,100.00	1,100.00	1,129.00	1,100.00	200.00
12.08.2025	0.00	0.00	1,100.00	1,100.00	0.00
13.08.2025	0.00	0.00	1,100.00	1,100.00	0.00
14.08.2025	1,074.00	1,074.00	1,100.00	1,074.00	600.00
17.08.2025	0.00	0.00	1,074.00	1,074.00	0.00
18.08.2025	0.00	0.00	1,074.00	1,074.00	0.00
19.08.2025	0.00	0.00	1,074.00	1,074.00	0.00
20.08.2025	0.00	0.00	1,074.00	1,074.00	0.00
21.08.2025	1,048.00	1,048.00	1,074.00	1,048.00	610.00
24.08.2025	1,023.00	1,023.00	1,048.00	1,023.00	630.00
25.08.2025	965.90	936.60	1,023.00	962.80	905.00
26.08.2025	0.00	0.00	962.80	962.80	0.00
27.08.2025	0.00	0.00	962.80	962.80	0.00
28.08.2025	0.00	0.00	962.80	962.80	0.00
31.08.2025	0.00	0.00	962.80	962.80	0.00
01.09.2025	0.00	0.00	962.80	962.80	0.00
02.09.2025	0.00	0.00	962.80	962.80	0.00
03.09.2025	0.00	0.00	962.80	962.80	0.00
04.09.2025	0.00	0.00	962.80	962.80	0.00
07.09.2025	0.00	0.00	962.80	962.80	0.00
08.09.2025	0.00	0.00	962.80	962.80	0.00
09.09.2025	0.00	0.00	962.80	962.80	0.00
10.09.2025	936.50	936.50	962.80	936.50	318.00
11.09.2025	0.00	0.00	936.50	936.50	0.00
14.09.2025	0.00	0.00	936.50	936.50	0.00
15.09.2025	0.00	0.00	936.50	936.50	0.00
16.09.2025	0.00	0.00	936.50	936.50	0.00
17.09.2025	0.00	0.00	936.50	936.50	0.00
18.09.2025	0.00	0.00	936.50	936.50	0.00
21.09.2025	0.00	0.00	936.50	936.50	0.00
25.09.2025	0.00	0.00	936.50	936.50	0.00
28.09.2025	0.00	0.00	936.50	936.50	0.00
29.09.2025	0.00	0.00	936.50	936.50	0.00
30.09.2025	0.00	0.00	936.50	936.50	0.00
05.10.2025	0.00	0.00	936.50	936.50	0.00
08.10.2025	0.00	0.00	936.50	936.50	0.00
09.10.2025	0.00	0.00	936.50	936.50	0.00
12.10.2025	0.00	0.00	936.50	936.50	0.00
15.10.2025	0.00	0.00	936.50	936.50	0.00
16.10.2025	0.00	0.00	936.50	936.50	0.00
19.10.2025	936.50	936.50	936.50	936.50	53.00
20.10.2025	0.00	0.00	936.50	936.50	0.00
21.10.2025	0.00	0.00	936.50	936.50	0.00
22.10.2025	0.00	0.00	936.50	936.50	0.00
23.10.2025	913.90	913.80	936.50	913.80	700.00
26.10.2025	0.00	0.00	913.80	913.80	0.00
27.10.2025	0.00	0.00	913.80	913.80	0.00
28.10.2025	0.00	0.00	913.80	913.80	0.00
29.10.2025	0.00	0.00	913.80	913.80	0.00
30.10.2025	0.00	0.00	913.80	913.80	0.00
02.11.2025	0.00	0.00	913.80	913.80	0.00
03.11.2025	913.80	913.80	913.80	913.80	55.00
04.11.2025	0.00	0.00	913.80	913.80	0.00
05.11.2025	0.00	0.00	913.80	913.80	0.00
06.11.2025	1,030.00	910.00	913.80	1,030.00	11,032.00
09.11.2025	1,500.00	1,100.00	1,030.00	1,474.00	17,010.00
10.11.2025	1,474.00	1,278.00	1,474.00	1,323.00	11,761.00
11.11.2025	1,388.00	1,200.00	1,323.00	1,331.00	9,009.00
12.11.2025	1,487.00	1,368.00	1,331.00	1,422.00	2,056.00
13.11.2025	1,490.00	1,356.00	1,490.00	1,399.00	1,849.00
16.11.2025	1,395.00	1,395.00	1,399.00	1,398.00	30.00
17.11.2025	1,398.00	1,307.00	1,398.00	1,339.00	658.00
18.11.2025	1,339.00	1,298.00	1,339.00	1,300.00	742.00
19.11.2025	1,261.00	1,259.00	1,300.00	1,260.00	806.00
20.11.2025	1,260.00	1,260.00	1,260.00	1,260.00	55.00
23.11.2025	1,260.00	1,260.00	1,260.00	1,260.00	40.00
24.11.2025	1,260.00	1,260.00	1,260.00	1,260.00	64.00
25.11.2025	1,260.00	1,260.00	1,260.00	1,260.00	18.00
26.11.2025	1,260.00	1,030.00	1,260.00	1,121.00	3,566.00
27.11.2025	1,133.00	1,060.00	1,133.00	1,064.00	377.00
30.11.2025	1,064.00	973.70	1,064.00	996.20	2,092.00
01.12.2025	996.20	949.90	996.20	952.70	1,213.00
02.12.2025	999.00	952.70	952.70	965.60	1,724.00
03.12.2025	1,000.00	965.60	965.60	998.50	3,589.00
04.12.2025	1,020.00	1,020.00	998.50	1,000.00	16.00
07.12.2025	1,050.00	999.90	1,000.00	1,009.00	88.00
08.12.2025	1,020.00	999.00	1,009.00	1,013.00	1,475.00
09.12.2025	1,050.00	1,050.00	1,013.00	1,015.00	12.00
10.12.2025	1,015.00	1,015.00	1,015.00	1,015.00	7.00
11.12.2025	1,015.00	1,015.00	1,015.00	1,015.00	27.00
14.12.2025	1,015.00	1,015.00	1,015.00	1,015.00	20.00
15.12.2025	1,012.00	1,012.00	1,015.00	1,012.00	231.00
16.12.2025	1,012.00	1,012.00	1,012.00	1,012.00	13.00
17.12.2025	1,012.00	1,012.00	1,012.00	1,012.00	25.00
18.12.2025	1,100.00	1,100.00	1,100.00	1,048.00	81.00
21.12.2025	1,048.00	1,011.00	1,048.00	1,034.00	111.00
22.12.2025	1,020.00	1,005.00	1,034.00	1,015.00	166.00
23.12.2025	1,100.00	1,100.00	1,015.00	1,041.00	60.00
24.12.2025	1,099.00	1,056.00	1,041.00	1,059.00	144.00
25.12.2025	1,064.00	1,059.00	1,059.00	1,061.00	138.00
28.12.2025	1,040.00	1,040.00	1,061.00	1,058.00	27.00
29.12.2025	1,068.00	1,059.00	1,058.00	1,064.00	260.00
30.12.2025	1,064.00	1,038.00	1,064.00	1,042.00	731.00
31.12.2025	1,042.00	1,042.00	1,042.00	1,042.00	164.00
01.01.2026	1,043.00	1,042.00	1,042.00	1,043.00	1,096.00
05.01.2026	1,044.00	1,032.00	1,043.00	1,037.00	2,584.00
06.01.2026	1,037.00	1,010.00	1,037.00	1,017.00	1,509.00
07.01.2026	1,100.00	1,029.00	1,100.00	1,035.00	866.00
08.01.2026	1,035.00	1,035.00	1,035.00	1,035.00	207.00
09.01.2026	1,035.00	1,033.00	1,035.00	1,034.00	301.00
12.01.2026	901.00	901.00	901.00	982.90	73.00
13.01.2026	984.80	958.20	982.90	979.00	686.00
14.01.2026	1,050.00	1,047.00	1,050.00	1,047.00	273.00
15.01.2026	1,050.00	912.70	1,050.00	975.60	2,528.00
16.01.2026	1,047.00	949.00	1,047.00	970.30	120.00
19.01.2026	970.30	970.30	970.30	970.30	550.00
20.01.2026	949.00	949.00	970.30	952.10	162.00
21.01.2026	952.10	912.00	952.10	941.80	97.00
22.01.2026	941.80	919.00	941.80	927.40	1,019.00
23.01.2026	915.00	915.00	927.40	915.00	703.00
26.01.2026	921.00	915.00	915.00	916.40	144.00
27.01.2026	912.00	912.00	916.40	915.00	61.00
28.01.2026	1,047.00	1,047.00	1,047.00	942.10	39.00
29.01.2026	929.90	929.80	942.10	929.90	388.00
30.01.2026	942.00	929.90	929.90	941.10	177.00
02.02.2026	941.20	900.00	941.10	937.80	376.00
03.02.2026	915.20	900.00	937.80	909.40	1,131.00
04.02.2026	1,035.00	904.00	1,035.00	962.90	1,457.00
05.02.2026	1,100.00	957.10	962.90	1,100.00	28,706.00
06.02.2026	1,111.00	1,002.00	1,100.00	1,096.00	20,314.00
09.02.2026	1,096.00	1,061.00	1,096.00	1,086.00	3,680.00
10.02.2026	1,060.00	1,060.00	1,086.00	1,082.00	32.00
11.02.2026	1,100.00	1,058.00	1,100.00	1,061.00	1,599.00
12.02.2026	1,100.00	1,030.00	1,061.00	1,038.00	4,452.00
13.02.2026	1,100.00	1,038.00	1,100.00	1,038.00	98.00
16.02.2026	1,070.00	1,038.00	1,038.00	1,038.00	4,426.00
17.02.2026	1,038.00	1,038.00	1,038.00	1,038.00	21.00
18.02.2026	1,069.00	1,033.00	1,038.00	1,049.00	190.00
19.02.2026	1,026.00	1,026.00	1,049.00	1,036.00	117.00
20.02.2026	1,036.00	1,036.00	1,036.00	1,036.00	21.00
23.02.2026	1,100.00	1,019.00	1,100.00	1,027.00	129.00
24.02.2026	1,027.00	1,005.00	1,027.00	1,010.00	198.00
25.02.2026	1,100.00	990.00	1,100.00	1,009.00	11.00
26.02.2026	988.80	975.60	1,009.00	982.80	283.00
27.02.2026	982.80	982.80	982.80	982.80	83.00
02.03.2026	982.80	982.80	982.80	982.80	142.00
04.03.2026	982.80	982.80	982.80	982.80	20.00
05.03.2026	992.20	945.70	982.80	964.30	4,001.00
06.03.2026	964.30	902.10	964.30	918.00	3,819.00
09.03.2026	918.00	874.90	918.00	878.70	6,521.00
10.03.2026	945.00	878.70	878.70	896.60	2,619.00
11.03.2026	1,157.00	908.50	1,157.00	959.60	2,189.00
12.03.2026	959.60	911.00	959.60	943.70	1,208.00
13.03.2026	943.70	943.70	943.70	943.70	13.00
16.03.2026	928.50	928.50	943.70	928.50	610.00
17.03.2026	954.50	935.50	928.50	937.10	732.00
18.03.2026	937.10	937.10	937.10	937.10	129.00
19.03.2026	937.10	937.10	937.10	937.10	42.00
20.03.2026	937.10	937.10	937.10	937.10	7.00
23.03.2026	942.70	912.00	937.10	925.50	3,750.00
24.03.2026	925.10	925.00	925.50	925.00	198.00
25.03.2026	925.00	925.00	925.00	925.00	9.00
26.03.2026	943.00	852.00	852.00	941.50	716.00
27.03.2026	918.80	855.00	941.50	916.20	325.00
30.03.2026	922.80	916.20	916.20	919.60	633.00
31.03.2026	941.50	941.50	919.60	941.50	1,278.00
03.04.2026	952.90	932.10	941.50	947.10	200.00
06.04.2026	947.10	947.10	947.10	947.10	11.00
09.04.2026	1,000.00	1,000.00	947.10	952.90	23.00
10.04.2026	1,030.00	1,030.00	952.90	1,030.00	5,119.00
13.04.2026	1,030.00	980.10	1,030.00	1,005.00	4,042.00
14.04.2026	1,000.00	978.90	1,005.00	981.10	1,008.00
15.04.2026	981.10	975.00	981.10	980.90	1,590.00
16.04.2026	1,000.00	1,000.00	980.90	1,000.00	494.00
17.04.2026	1,000.00	990.00	1,000.00	994.30	1,943.00
20.04.2026	994.30	981.80	994.30	983.00	583.00
23.04.2026	990.00	983.10	990.00	984.40	1,265.00
24.04.2026	996.60	950.00	984.40	987.80	285.00
27.04.2026	990.00	990.00	987.80	988.30	51.00
28.04.2026	1,000.00	984.80	988.30	985.50	686.00
29.04.2026	1,000.00	997.00	1,000.00	999.80	727.00
30.04.2026	999.80	999.80	999.80	999.80	315.00
01.05.2026	1,000.00	999.80	999.80	1,000.00	12,839.00
04.05.2026	1,000.00	1,000.00	1,000.00	1,000.00	380.00
05.05.2026	1,000.00	950.00	1,000.00	992.20	518.00
06.05.2026	1,000.00	992.20	992.20	999.40	2,570.00
07.05.2026	1,200.00	1,000.00	999.40	1,200.00	100,569.00
08.05.2026	1,200.00	1,089.00	1,200.00	1,106.00	19,031.00
11.05.2026	1,106.00	1,080.00	1,106.00	1,089.00	4,540.00
12.05.2026	1,049.00	957.90	1,089.00	973.50	1,051.00
13.05.2026	973.50	950.00	973.50	954.90	2,314.00
14.05.2026	968.80	950.80	954.90	961.00	645.00
15.05.2026	961.00	961.00	961.00	961.00	29.00
18.05.2026	972.80	952.40	961.00	955.60	785.00

צרו איתנו קשר *5988