גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > מזרחי טפחות > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.09.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית מזרחי טפחות

MIZRAHI TEFAHOT

מניה 695437 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
09:41	23650	23650	23650	23650	0.00
09:44	23750	23750	23750	23750	0.00
09:47	23750	23750	23750	23750	0.00
09:50	23750	23750	23750	23750	0.00
09:53	23570	23570	23570	23570	0.00
09:56	23690	23690	23690	23690	0.00
09:59	23800	23760	23790	23760	27,107.00
10:02	23760	23720	23760	23750	68,159.00
10:05	23760	23740	23760	23740	86,680.00
10:08	23740	23720	23740	23720	24,447.00
10:11	23780	23770	23770	23770	535,813.00
10:14	23760	23730	23760	23730	47,736.00
10:17	23690	23600	23690	23620	464,282.00
10:20	23620	23570	23610	23570	172,621.00
10:23	23550	23520	23550	23550	135,550.00
10:26	23600	23590	23590	23600	55,908.00
10:29	23580	23540	23570	23540	96,571.00
10:32	23540	23480	23530	23500	235,315.00
10:35	23540	23420	23540	23430	319,427.00
10:38	23480	23460	23480	23470	97,870.00
10:41	23450	23370	23430	23380	698,720.00
10:44	23380	23300	23380	23320	623,558.00
10:47	23340	23300	23300	23340	93,055.00
10:50	23350	23320	23340	23330	44,593.00
10:53	23350	23300	23330	23300	167,222.00
10:56	23330	23300	23320	23330	249,587.00
10:59	23340	23300	23330	23310	149,728.00
11:02	23410	23380	23390	23390	122,110.00
11:05	23440	23370	23410	23370	284,004.00
11:08	23400	23350	23390	23390	68,708.00
11:11	23390	23370	23390	23370	199,884.00
11:14	23390	23360	23370	23390	72,244.00
11:17	23400	23360	23390	23380	112,886.00
11:20	23400	23380	23390	23390	175,896.00
11:23	23390	23370	23380	23370	52,834.00
11:26	23380	23310	23370	23310	146,042.00
11:29	23340	23310	23330	23330	77,888.00
11:32	23340	23320	23330	23330	125,744.00
11:35	23310	23270	23310	23270	30,050.00
11:38	23310	23260	23270	23310	129,023.00
11:41	23340	23300	23300	23330	170,469.00
11:44	23350	23330	23330	23330	67,453.00
11:47	23340	23310	23340	23310	173,338.00
11:50	23320	23310	23320	23310	43,372.00
11:53	23350	23330	23340	23340	136,333.00
11:56	23350	23320	23330	23330	173,575.00
11:59	23330	23290	23320	23290	102,595.00
12:02	23320	23290	23290	23320	86,906.00
12:05	23320	23300	23310	23310	383,680.00
12:08	23300	23280	23300	23280	158,782.00
12:11	23300	23290	23290	23300	22,130.00
12:14	23290	23270	23290	23270	217,903.00
12:17	23300	23250	23250	23280	368,405.00
12:20	23300	23260	23300	23260	96,177.00
12:23	23280	23270	23280	23280	23,511.00
12:26	23280	23280	23280	23280	79,850.00
12:29	23280	23270	23280	23280	189,911.00
12:32	23280	23260	23280	23280	228,990.00
12:35	23230	23200	23230	23220	395,141.00
12:38	23260	23230	23260	23230	257,333.00
12:41	23260	23230	23230	23260	380,094.00
12:44	23260	23230	23250	23250	183,206.00
12:47	23260	23250	23250	23260	29,065.00
12:50	23240	23210	23240	23220	60,381.00
12:53	23240	23180	23200	23230	108,664.00
12:56	23230	23200	23230	23210	150,426.00
12:59	23210	23170	23200	23190	302,336.00
13:02	23190	23170	23180	23190	156,721.00
13:05	23210	23200	23210	23210	163,339.00
13:08	23210	23190	23210	23200	44,540.00
13:11	23230	23200	23200	23230	209,482.00
13:14	23290	23270	23270	23290	265,191.00
13:17	23310	23270	23300	23290	309,392.00
13:20	23320	23290	23290	23290	1,196,463.00
13:23	23350	23300	23320	23350	467,636.00
13:26	23380	23340	23350	23380	2,298,908.00
13:29	23370	23350	23370	23360	210,694.00
13:32	23410	23360	23370	23410	750,442.00
13:35	23440	23380	23440	23380	298,217.00
13:38	23400	23370	23390	23380	237,371.00
13:41	23390	23380	23390	23390	8,887.00
13:44	23400	23380	23390	23390	207,696.00
13:47	23390	23360	23390	23370	395,507.00
13:50	23380	23360	23380	23380	31,543.00
13:53	23400	23380	23380	23400	217,105.00
13:56	23420	23400	23400	23420	117,742.00
13:59	23430	23420	23420	23430	29,977.00
14:02	23440	23430	23440	23430	80,602.00
14:05	23470	23440	23460	23450	318,282.00
14:08	23460	23450	23460	23460	122,456.00
14:11	23430	23420	23430	23430	27,639.00
14:14	23430	23410	23420	23430	123,676.00
14:17	23480	23430	23480	23480	605,103.00
14:20	23500	23460	23500	23460	306,084.00
14:23	23510	23490	23510	23490	278,672.00
14:26	23500	23460	23500	23470	235,415.00
14:29	23470	23460	23460	23470	71,322.00
14:32	23470	23460	23460	23470	264,491.00
14:35	23490	23470	23480	23490	130,314.00
14:38	23490	23470	23480	23490	115,285.00
14:41	23490	23450	23490	23460	352,183.00
14:44	23470	23460	23460	23470	114,995.00
14:47	23490	23460	23480	23470	486,013.00
14:50	23470	23440	23450	23470	170,284.00
14:53	23460	23440	23460	23460	232,578.00
14:56	23490	23440	23470	23460	313,960.00
14:59	23480	23470	23470	23480	39,429.00
15:02	23480	23470	23480	23470	34,273.00
15:05	23430	23420	23430	23430	138,227.00
15:08	23440	23400	23410	23420	641,580.00
15:11	23450	23420	23420	23450	114,620.00
15:14	23480	23440	23440	23480	63,558.00
15:17	23480	23460	23480	23480	18,078.00
15:20	23470	23470	23470	23470	5,632.00
15:23	23470	23460	23470	23470	10,559.00
15:26	23480	23450	23470	23470	128,068.00
15:29	23490	23460	23460	23490	103,316.00
15:32	23520	23490	23490	23520	64,624.00
15:35	23560	23520	23520	23560	120,597.00
15:38	23600	23560	23560	23600	555,378.00
15:41	23600	23540	23600	23540	792,160.00
15:44	23570	23540	23550	23550	591,637.00
15:47	23570	23560	23560	23570	159,740.00
15:50	23610	23590	23590	23610	211,960.00
15:53	23640	23600	23620	23600	408,135.00
15:56	23590	23580	23590	23580	296,979.00
15:59	23590	23590	23590	23590	121,488.00
16:02	23650	23620	23630	23650	465,140.00
16:05	23680	23670	23670	23670	28,406.00
16:08	23680	23640	23680	23640	228,222.00
16:11	23650	23630	23650	23630	434,245.00
16:14	23650	23640	23640	23650	24,585.00
16:17	23700	23680	23680	23700	157,754.00
16:20	23680	23630	23680	23630	403,323.00
16:23	23600	23570	23590	23570	445,893.00
16:26	23620	23600	23600	23620	110,001.00
16:29	23610	23580	23600	23590	158,320.00
16:32	23590	23560	23570	23590	391,152.00
16:35	23590	23580	23580	23590	101,158.00
16:38	23580	23560	23570	23570	186,189.00
16:41	23590	23560	23590	23560	356,928.00
16:44	23570	23560	23570	23560	103,222.00
16:47	23610	23560	23560	23610	247,210.00
16:50	23610	23590	23610	23600	322,601.00
16:53	23580	23550	23570	23550	232,609.00
16:56	23590	23540	23580	23570	518,936.00
16:59	23590	23550	23560	23570	316,959.00
17:02	23590	23550	23590	23550	297,885.00
17:05	23590	23550	23570	23590	162,912.00
17:08	23630	23550	23560	23600	758,619.00
17:11	23650	23600	23650	23650	848,474.00
17:14	23650	23650	23650	23650	0.00
17:17	23650	23650	23650	23650	0.00
17:20	23650	23650	23650	23650	0.00
17:23	23650	23650	23650	23650	20,614,995.00
17:26	23650	23650	23650	23650	0.00
17:29	23650	23650	23650	23650	0.00
09:44	23410	23410	23410	23410	0.00
09:47	23880	23880	23880	23880	0.00
09:50	23760	23760	23760	23760	0.00
09:53	23560	23560	23560	23560	0.00
09:56	23310	23310	23310	23310	0.00
09:59	23360	23320	23340	23360	39,132,659.00
10:02	23340	23320	23320	23320	57,403.00
10:05	23350	23320	23340	23350	282,702.00
10:08	23390	23350	23370	23350	121,290.00
10:11	23390	23350	23370	23390	44,621.00
10:14	23390	23360	23390	23360	13,091.00
10:17	23370	23350	23350	23350	208,517.00
10:20	23340	23320	23340	23320	62,763.00
10:23	23340	23320	23340	23330	98,940.00
10:26	23400	23380	23380	23390	74,147.00
10:29	23390	23350	23350	23390	73,838.00
10:32	23440	23400	23400	23440	64,135.00
10:35	23460	23430	23440	23460	176,314.00
10:38	23480	23460	23470	23460	90,587.00
10:41	23470	23460	23460	23470	145,472.00
10:44	23460	23410	23460	23420	90,664.00
10:47	23450	23420	23420	23450	32,102.00
10:50	23470	23450	23460	23470	138,157.00
10:53	23470	23400	23470	23400	94,488.00
10:56	23400	23400	23400	23400	49,842.00
10:59	23490	23420	23420	23490	115,769.00
11:02	23530	23490	23490	23530	55,952.00
11:05	23560	23540	23540	23560	314,991.00
11:08	23550	23520	23540	23520	176,305.00
11:11	23510	23510	23510	23510	45,139.00
11:14	23520	23490	23520	23510	245,963.00
11:17	23560	23520	23520	23540	296,917.00
11:20	23560	23540	23560	23540	242,369.00
11:26	23560	23550	23550	23560	151,692.00
11:29	23580	23510	23550	23580	313,837.00
11:32	23590	23590	23590	23590	157,345.00
11:35	23580	23580	23580	23580	707.00
11:38	23650	23620	23620	23650	426,873.00
11:41	23670	23650	23660	23650	274,058.00
11:44	23650	23640	23650	23640	50,603.00
11:47	23650	23640	23650	23640	24,586.00
11:50	23640	23620	23630	23620	162,804.00
11:53	23620	23620	23620	23620	226,279.00
11:56	23620	23610	23610	23620	46,518.00
11:59	23620	23580	23620	23580	120,171.00
12:02	23580	23560	23560	23580	20,264.00
12:05	23620	23580	23590	23620	349,804.00
12:08	23620	23610	23620	23610	264,909.00
12:11	23620	23590	23620	23590	87,093.00
12:14	23600	23590	23590	23600	23,598.00
12:17	23620	23620	23620	23620	36,374.00
12:23	23600	23590	23600	23600	99,590.00
12:26	23610	23600	23600	23610	9,206.00
12:29	23610	23610	23610	23610	5,430.00
12:32	23610	23570	23600	23590	317,275.00
12:35	23570	23540	23550	23570	372,528.00
12:38	23550	23520	23550	23520	263,714.00
12:41	23570	23520	23520	23570	142,943.00
12:44	23580	23570	23570	23580	143,316.00
12:47	23570	23570	23570	23570	33,233.00
12:50	23600	23580	23580	23580	13,441.00
12:53	23580	23580	23580	23580	94,555.00
12:56	23540	23500	23540	23500	80,659.00
12:59	23540	23510	23510	23540	190,700.00
13:02	23540	23540	23540	23540	470.00
13:05	23540	23500	23530	23500	465,357.00
13:08	23500	23490	23500	23490	324,251.00
13:11	23480	23480	23480	23480	3,052.00
13:14	23480	23440	23460	23470	256,347.00
13:17	23450	23420	23450	23430	314,074.00
13:20	23430	23380	23430	23390	767,369.00
13:23	23410	23370	23410	23390	392,449.00
13:26	23400	23360	23390	23400	352,210.00
13:29	23400	23380	23400	23400	64,809.00
13:32	23380	23370	23380	23370	143,780.00
13:35	23430	23410	23410	23420	405,367.00
13:38	23450	23440	23450	23450	437,809.00
13:41	23470	23460	23460	23470	62,644.00
13:44	23510	23490	23500	23490	183,534.00
13:47	23520	23490	23490	23520	61,822.00
13:50	23490	23450	23460	23470	364,531.00
13:53	23450	23430	23450	23440	174,859.00
13:56	23450	23440	23440	23440	426,861.00
13:59	23420	23420	23420	23420	14,754.00
14:02	23450	23450	23450	23450	34,706.00
14:05	23440	23430	23440	23430	438,780.00
14:08	23430	23420	23420	23430	35,842.00
14:11	23440	23430	23440	23440	196,116.00
14:14	23440	23430	23430	23440	41,019.00
14:17	23470	23430	23430	23460	417,576.00
14:20	23450	23430	23430	23450	11,019.00
14:23	23450	23440	23440	23450	50,166.00
14:26	23450	23430	23450	23440	318,604.00
14:29	23440	23440	23440	23440	42,192.00
14:32	23440	23440	23440	23440	376,680.00
14:35	23430	23420	23430	23420	153,440.00
14:38	23440	23420	23420	23440	177,372.00
14:41	23440	23400	23440	23400	357,101.00
14:44	23400	23390	23390	23400	68,548.00
14:47	23400	23400	23400	23400	0.00
14:50	23420	23420	23420	23420	10,539.00
14:53	23420	23390	23420	23400	292,414.00
14:56	23420	23390	23400	23420	231,466.00
14:59	23410	23390	23410	23400	113,460.00
15:02	23440	23400	23420	23400	256,031.00
15:05	23400	23400	23400	23400	138,294.00
15:08	23430	23410	23410	23430	384,064.00
15:11	23440	23430	23440	23430	937.00
15:14	23430	23430	23430	23430	0.00
15:17	23430	23430	23430	23430	240,626.00
15:20	23420	23420	23420	23420	33,959.00
15:23	23420	23410	23410	23410	169,956.00
15:26	23440	23420	23420	23420	299,437.00
15:29	23420	23420	23420	23420	143,096.00
15:32	23440	23420	23440	23420	383,796.00
15:35	23430	23420	23430	23420	335,705.00
15:38	23440	23390	23440	23390	834,511.00
15:41	23430	23410	23410	23420	194,633.00
15:44	23430	23420	23420	23420	184,555.00
15:47	23430	23410	23430	23420	170,288.00
15:50	23420	23410	23410	23410	309,732.00
15:53	23420	23390	23390	23400	213,462.00
15:56	23410	23390	23410	23390	708,328.00
15:59	23390	23390	23390	23390	204,662.00
16:02	23420	23420	23420	23420	178,694.00
16:05	23400	23400	23400	23400	31,356.00
16:08	23420	23420	23420	23420	82,672.00
16:11	23420	23420	23420	23420	228,345.00
16:14	23440	23430	23430	23430	59,047.00
16:17	23430	23420	23430	23420	273,854.00
16:20	23440	23430	23430	23440	11,483.00
16:23	23430	23390	23430	23390	441,698.00
16:26	23390	23390	23390	23390	49,119.00
16:29	23390	23390	23390	23390	0.00
16:32	23430	23410	23410	23420	219,678.00
16:35	23500	23430	23430	23500	862,681.00
16:38	23480	23470	23480	23480	641,932.00
16:41	23510	23480	23500	23510	216,958.00
16:44	23530	23520	23520	23530	49,647.00
16:50	23460	23440	23450	23460	56,510.00
16:56	23460	23450	23460	23450	140,728.00
16:59	23470	23460	23470	23460	152,490.00
17:02	23490	23480	23480	23490	230,901.00
17:05	23490	23490	23490	23490	111,812.00
17:08	23490	23440	23480	23470	128,066.00
17:11	23460	23430	23430	23460	178,605.00
17:14	23460	23460	23460	23460	0.00
17:17	23460	23460	23460	23460	0.00
17:20	23460	23460	23460	23460	0.00
17:23	23460	23460	23460	23460	0.00
17:26	23460	23460	23460	23460	0.00
17:29	23460	23460	23460	23460	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.09.2026 09:15	23480	23480	23480	23480	0.00
14.09.2026 09:45	23480	22900	-99.99	-99.99	0.00
14.09.2026 10:15	23990	23000	23660	23630	383,683.00
14.09.2026 10:45	23760	23580	23700	23620	918,938.00
14.09.2026 11:15	23660	23540	23650	23550	639,739.00
14.09.2026 11:45	23590	23500	23560	23550	646,719.00
14.09.2026 12:15	23560	23510	23560	23510	322,546.00
14.09.2026 12:45	23510	23440	23510	23460	201,306.00
14.09.2026 13:15	23510	23440	23460	23500	644,108.00
14.09.2026 13:45	23590	23490	23500	23580	404,967.00
14.09.2026 14:15	23630	23560	23570	23600	814,610.00
14.09.2026 14:45	23630	23570	23570	23630	821,476.00
14.09.2026 15:15	23640	23530	23610	23580	650,063.00
14.09.2026 15:45	23610	23500	23590	23530	539,320.00
14.09.2026 16:15	23600	23490	23560	23510	1,043,539.00
14.09.2026 16:45	23550	23490	23510	23530	1,824,113.00
14.09.2026 17:15	24500	23460	23510	23540	5,541,564.00
14.09.2026 17:45	24240	22900	23660	23660	26,718,055.00
15.09.2026 09:15	23660	23660	23660	23660	0.00
15.09.2026 09:45	24500	21250	-99.99	-99.99	0.00
15.09.2026 10:15	23780	23440	23700	23580	512,692.00
15.09.2026 10:45	23570	23420	23570	23460	1,178,868.00
15.09.2026 11:15	23490	23380	23420	23410	624,369.00
15.09.2026 11:45	23460	23380	23420	23390	873,930.00
15.09.2026 12:15	23490	23360	23390	23380	524,725.00
15.09.2026 12:45	23430	23400	23400	23420	166,511.00
15.09.2026 13:15	23540	23400	23420	23500	653,441.00
15.09.2026 13:45	23540	23480	23500	23520	445,623.00
15.09.2026 14:15	23550	23490	23510	23550	406,052.00
15.09.2026 14:45	23560	23500	23550	23520	168,887.00
15.09.2026 15:15	23520	23450	23480	23520	338,999.00
15.09.2026 15:45	23520	23460	23510	23520	486,779.00
15.09.2026 16:15	23610	23520	23520	23610	893,947.00
15.09.2026 16:45	23600	23450	23600	23520	1,241,660.00
15.09.2026 17:15	23570	23420	23500	23530	2,298,490.00
15.09.2026 17:45	24230	23350	-99.99	-99.99	0.00
16.09.2026 11:15	23990	23840	23840	23970	1,920,425.00
16.09.2026 11:45	24010	23970	23980	24000	1,718,046.00
16.09.2026 12:15	24110	24000	24020	24100	2,071,064.00
16.09.2026 12:45	24100	23970	24100	23970	2,414,290.00
16.09.2026 13:15	24040	23980	23980	24040	1,029,485.00
16.09.2026 15:45	24030	24030	24030	24030	0.00
16.09.2026 16:15	24100	24010	24050	24040	957,155.00
16.09.2026 16:45	24110	24010	24030	24080	1,425,069.00
16.09.2026 17:15	24200	24030	24070	24040	1,416,255.00
16.09.2026 17:45	24200	23970	24040	24040	475,030.00
17.09.2026 09:15	24040	24040	24040	24040	0.00
17.09.2026 09:45	24200	24040	-99.99	-99.99	0.00
17.09.2026 10:15	24220	23500	24100	24190	800,287.00
17.09.2026 10:45	24380	24100	24200	24280	3,481,916.00
17.09.2026 11:15	24330	24060	24320	24280	2,012,088.00
17.09.2026 11:45	24370	24260	24290	24310	2,236,235.00
17.09.2026 12:15	24370	24300	24300	24370	1,346,454.00
17.09.2026 12:45	24370	24300	24360	24310	1,772,120.00
17.09.2026 13:15	24310	24180	24310	24220	1,917,449.00
17.09.2026 13:45	24250	24190	24220	24200	1,341,037.00
17.09.2026 14:15	24270	24170	24230	24270	1,375,139.00
17.09.2026 14:45	24300	24230	24280	24250	1,954,876.00
17.09.2026 15:15	24270	24210	24260	24220	1,741,169.00
17.09.2026 15:45	24220	24090	24190	24120	3,084,483.00
17.09.2026 16:15	24140	23990	24140	24020	3,840,573.00
17.09.2026 16:45	24060	23890	24010	23910	5,730,991.00
17.09.2026 17:15	24030	23880	23880	24000	4,352,449.00
17.09.2026 17:45	23960	22800	23960	23960	83,147,669.00
22.09.2026 09:15	23960	23960	23960	23960	0.00
22.09.2026 09:45	23960	23440	-99.99	-99.99	0.00
22.09.2026 10:15	24410	23670	23930	23670	931,835.00
22.09.2026 10:45	23860	23570	23760	23570	2,811,686.00
22.09.2026 11:15	23620	23490	23580	23590	2,674,095.00
22.09.2026 11:45	23860	23630	23640	23760	3,207,295.00
22.09.2026 12:15	23900	23760	23760	23870	2,592,300.00
22.09.2026 12:45	23900	23800	23860	23890	2,127,379.00
22.09.2026 13:15	23900	23860	23880	23870	2,779,943.00
22.09.2026 13:45	23920	23820	23870	23880	2,033,375.00
22.09.2026 14:15	23880	23790	23870	23870	2,967,984.00
22.09.2026 14:45	23890	23860	23870	23870	1,752,641.00
22.09.2026 15:15	23880	23780	23870	23780	2,112,719.00
22.09.2026 15:45	23770	23600	23770	23670	1,948,062.00
22.09.2026 16:15	23750	23650	23670	23650	2,069,552.00
22.09.2026 16:45	23820	23660	23660	23780	3,898,125.00
22.09.2026 17:15	23990	23630	23780	23710	4,728,597.00
22.09.2026 17:45	23990	23400	23690	23690	15,709,312.00
23.09.2026 09:15	23690	23690	23690	23690	0.00
23.09.2026 09:45	23970	17900	-99.99	-99.99	0.00
23.09.2026 10:15	24410	22710	23760	23770	846,926.00
23.09.2026 10:45	23720	23370	23720	23380	3,870,945.00
23.09.2026 11:15	23440	23290	23350	23360	3,318,614.00
23.09.2026 11:45	23400	23260	23390	23330	1,529,987.00
23.09.2026 12:15	23350	23280	23340	23290	2,141,030.00
23.09.2026 12:45	23300	23200	23280	23240	3,006,509.00
23.09.2026 13:15	23280	23170	23250	23280	2,483,428.00
23.09.2026 13:45	23440	23270	23290	23390	6,778,740.00
23.09.2026 14:15	23470	23360	23400	23430	2,066,748.00
23.09.2026 14:45	23510	23430	23430	23460	3,832,061.00
23.09.2026 15:15	23490	23400	23470	23460	3,202,211.00
23.09.2026 15:45	23600	23450	23470	23550	2,179,838.00
23.09.2026 16:15	23690	23550	23570	23640	3,444,214.00
23.09.2026 16:45	23710	23550	23640	23570	4,538,246.00
23.09.2026 17:15	23730	23540	23570	23660	5,091,108.00
23.09.2026 17:45	24570	23480	23650	23650	20,615,468.00
24.09.2026 09:15	23650	23650	23650	23650	0.00
24.09.2026 09:45	24350	17900	-99.99	-99.99	0.00
24.09.2026 10:15	24500	23250	23340	23390	39,895,069.00
24.09.2026 10:45	23480	23320	23360	23460	1,394,601.00
24.09.2026 11:15	23560	23370	23420	23500	1,812,541.00
24.09.2026 11:45	23670	23490	23490	23650	2,597,182.00
24.09.2026 12:15	23650	23560	23640	23570	1,934,497.00
24.09.2026 12:45	23620	23520	23600	23570	2,151,445.00
24.09.2026 13:15	23600	23470	23580	23470	1,759,443.00
24.09.2026 13:45	23480	23360	23450	23480	3,598,576.00
24.09.2026 14:15	23520	23420	23500	23440	2,461,426.00
24.09.2026 14:45	23470	23390	23440	23390	2,463,842.00
24.09.2026 15:15	23440	23390	23400	23440	2,074,670.00
24.09.2026 15:45	23440	23390	23430	23420	3,272,618.00
24.09.2026 16:15	23440	23390	23420	23440	2,994,548.00
24.09.2026 16:45	23510	23380	23430	23510	3,383,149.00
24.09.2026 17:15	23530	23360	23520	23430	1,952,917.00
24.09.2026 17:45	23380	23310	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.09.2025	20,706.18	20,188.52	20,354.56	20,706.18	268,300.00
29.09.2025	20,921.05	20,335.03	20,891.75	20,803.85	551,148.00
30.09.2025	21,399.64	20,950.35	21,077.33	21,282.43	719,692.00
05.10.2025	21,985.66	20,803.85	21,946.59	20,803.85	315,547.00
08.10.2025	20,823.38	20,247.13	20,413.17	20,598.74	431,718.00
09.10.2025	21,233.60	20,706.18	20,891.75	21,223.83	500,213.00
12.10.2025	21,243.37	20,803.85	21,194.53	20,803.85	206,612.00
15.10.2025	21,214.06	20,872.22	21,057.79	21,106.63	379,483.00
16.10.2025	21,028.49	20,256.89	21,028.49	20,315.49	603,647.00
19.10.2025	20,510.84	19,846.68	20,462.00	20,129.92	319,435.00
20.10.2025	20,647.57	20,276.43	20,276.43	20,647.57	334,294.00
21.10.2025	20,755.01	20,168.99	20,755.01	20,295.96	303,733.00
22.10.2025	20,442.47	20,100.62	20,286.19	20,393.63	442,970.00
23.10.2025	20,579.21	20,129.92	20,247.13	20,452.23	329,035.00
26.10.2025	20,803.85	20,354.56	20,784.31	20,588.97	162,032.00
27.10.2025	21,018.72	20,579.21	20,745.25	20,598.74	325,565.00
28.10.2025	20,784.31	20,413.17	20,549.90	20,481.53	279,251.00
29.10.2025	20,881.98	20,530.37	20,598.74	20,813.62	222,045.00
30.10.2025	21,028.49	20,608.51	20,891.75	20,725.71	1,109,417.00
02.11.2025	20,999.19	20,657.34	20,813.62	20,862.45	149,908.00
03.11.2025	21,477.78	20,618.27	20,950.35	21,458.24	317,400.00
04.11.2025	21,458.24	21,028.49	21,370.34	21,135.93	412,010.00
05.11.2025	21,253.13	20,862.45	21,135.93	21,096.86	408,450.00
06.11.2025	21,497.31	21,077.33	21,106.63	21,497.31	719,422.00
09.11.2025	21,692.65	21,360.57	21,497.31	21,448.47	148,928.00
10.11.2025	21,780.55	21,272.67	21,555.91	21,780.55	536,913.00
11.11.2025	22,307.98	21,663.35	21,790.32	22,200.54	462,781.00
12.11.2025	22,727.96	22,083.33	22,181.00	22,630.29	500,112.00
13.11.2025	22,854.93	22,493.55	22,630.29	22,698.66	516,517.00
16.11.2025	23,050.27	22,679.12	22,806.10	23,050.27	150,932.00
17.11.2025	23,607.00	22,659.59	23,050.27	22,659.59	694,784.00
18.11.2025	22,806.10	22,141.94	22,630.29	22,278.67	588,090.00
19.11.2025	22,679.12	22,220.07	22,386.11	22,649.82	308,330.00
20.11.2025	22,835.40	22,014.96	22,776.80	22,014.96	346,702.00
23.11.2025	22,307.98	21,956.36	21,956.36	22,220.07	301,408.00
24.11.2025	22,493.55	22,034.50	22,288.44	22,151.70	771,840.00
25.11.2025	22,250.64	21,963.73	22,220.96	22,151.70	325,488.00
26.11.2025	22,379.26	22,003.30	22,151.70	22,102.24	197,780.00
27.11.2025	22,507.87	22,062.66	22,260.53	22,507.87	493,279.00
30.11.2025	22,903.61	22,517.77	22,596.91	22,626.59	121,406.00
01.12.2025	23,071.80	22,527.66	22,626.59	23,042.12	470,795.00
02.12.2025	23,131.17	22,903.61	23,032.23	23,131.17	314,750.00
03.12.2025	23,240.00	22,834.36	23,032.23	22,834.36	342,590.00
04.12.2025	23,071.80	22,864.04	22,972.87	23,042.12	330,222.00
07.12.2025	23,299.36	22,913.51	22,913.51	23,299.36	141,601.00
08.12.2025	23,586.27	23,150.95	23,230.10	23,477.44	293,264.00
09.12.2025	23,517.02	23,160.85	23,427.97	23,309.25	270,995.00
10.12.2025	23,576.38	23,091.59	23,170.74	23,576.38	304,395.00
11.12.2025	24,031.48	23,437.87	23,437.87	23,695.10	408,063.00
14.12.2025	23,724.78	23,398.29	23,566.48	23,408.19	220,468.00
15.12.2025	23,764.35	23,269.68	23,447.76	23,398.29	378,139.00
16.12.2025	23,596.16	23,170.74	23,200.42	23,447.76	348,992.00
17.12.2025	23,586.27	23,190.53	23,526.91	23,457.65	681,532.00
18.12.2025	23,665.42	23,240.00	23,437.87	23,606.06	422,411.00
21.12.2025	23,556.59	23,269.68	23,358.72	23,358.72	112,760.00
22.12.2025	23,774.25	23,319.14	23,319.14	23,675.31	270,200.00
23.12.2025	23,665.42	23,269.68	23,645.63	23,467.55	438,010.00
24.12.2025	23,556.59	22,923.40	23,467.55	23,240.00	390,601.00
25.12.2025	23,200.42	22,112.13	23,071.80	22,112.13	452,192.00
28.12.2025	22,389.15	21,914.26	21,914.26	21,914.26	182,761.00
29.12.2025	22,438.62	21,835.11	21,904.36	22,428.72	525,181.00
30.12.2025	22,606.81	22,201.17	22,359.47	22,329.79	354,031.00
31.12.2025	22,428.72	22,003.30	22,290.21	22,003.30	559,196.00
01.01.2026	23,052.02	21,785.64	21,785.64	23,052.02	194,399.00
05.01.2026	23,437.87	22,596.91	23,249.89	22,596.91	453,277.00
06.01.2026	23,398.29	22,537.55	22,596.91	23,398.29	488,566.00
07.01.2026	23,734.67	23,269.68	23,477.44	23,734.67	483,105.00
08.01.2026	23,902.86	23,269.68	23,556.59	23,586.27	354,750.00
09.01.2026	23,823.72	23,447.76	23,447.76	23,823.72	152,148.00
12.01.2026	23,843.50	23,299.36	23,645.63	23,625.84	330,280.00
13.01.2026	23,655.53	23,230.10	23,566.48	23,467.55	274,780.00
14.01.2026	24,209.57	23,427.97	23,536.80	24,209.57	359,088.00
15.01.2026	24,407.44	23,833.61	24,080.95	24,357.97	355,058.00
16.01.2026	24,882.33	24,318.39	24,536.05	24,585.52	439,132.00
19.01.2026	24,585.52	24,090.84	24,229.35	24,140.31	371,985.00
20.01.2026	24,259.03	23,615.95	24,140.31	23,794.04	261,479.00
21.01.2026	23,991.91	23,467.55	23,833.61	23,615.95	484,883.00
22.01.2026	24,229.35	23,764.35	23,784.14	24,229.35	313,862.00
23.01.2026	24,288.71	23,843.50	24,268.93	24,021.59	587,415.00
26.01.2026	24,506.37	24,021.59	24,199.67	24,407.44	205,241.00
27.01.2026	24,575.63	24,259.03	24,506.37	24,328.29	193,213.00
28.01.2026	24,417.33	24,031.48	24,249.14	24,031.48	303,389.00
29.01.2026	24,120.52	23,685.21	23,952.33	23,744.57	282,204.00
30.01.2026	24,239.25	23,744.57	23,744.57	24,080.95	360,131.00
02.02.2026	24,367.86	23,932.55	23,991.91	24,367.86	446,775.00
03.02.2026	24,773.50	24,466.80	24,466.80	24,625.10	428,691.00
04.02.2026	25,010.94	24,674.56	24,931.80	24,981.26	506,632.00
05.02.2026	25,179.14	24,615.20	25,139.56	24,634.99	1,043,228.00
06.02.2026	24,694.35	24,120.52	24,634.99	24,496.48	299,506.00
09.02.2026	24,852.65	24,338.18	24,634.99	24,852.65	377,923.00
10.02.2026	25,218.71	24,832.86	24,852.65	25,139.56	518,239.00
11.02.2026	25,149.45	24,803.18	25,139.56	25,149.45	325,491.00
12.02.2026	25,792.54	24,961.48	25,149.45	25,723.28	514,871.00
13.02.2026	25,644.13	25,337.43	25,505.62	25,347.33	283,538.00
16.02.2026	25,624.35	24,971.37	25,604.56	25,218.71	462,565.00
17.02.2026	25,208.82	24,793.29	25,030.73	25,099.99	248,730.00
18.02.2026	25,485.84	24,931.80	25,030.73	25,169.24	293,347.00
19.02.2026	25,406.69	24,625.10	25,169.24	24,625.10	322,083.00
20.02.2026	24,743.82	24,179.88	24,625.10	24,268.93	593,699.00
23.02.2026	24,971.37	24,268.93	24,367.86	24,892.22	270,823.00
24.02.2026	24,981.26	24,328.29	24,921.90	24,417.33	260,557.00
25.02.2026	24,526.16	23,784.14	24,447.01	24,219.46	316,331.00
26.02.2026	23,497.23	22,982.76	23,348.82	23,170.74	1,017,165.00
27.02.2026	23,477.44	22,775.00	22,913.51	23,210.31	506,262.00
02.03.2026	24,555.84	23,922.65	23,982.01	24,259.03	939,346.00
04.03.2026	24,733.92	23,922.65	24,179.88	23,922.65	613,814.00
05.03.2026	24,140.31	23,635.74	23,942.44	23,863.29	785,988.00
06.03.2026	24,249.14	23,348.82	24,140.31	23,892.97	719,024.00
09.03.2026	23,606.06	23,022.34	23,418.08	23,022.34	502,166.00
10.03.2026	23,477.44	22,676.06	23,121.27	22,775.00	726,693.00
11.03.2026	23,546.70	22,418.83	22,636.49	23,526.91	767,440.00
12.03.2026	23,299.36	22,656.27	23,249.89	22,676.06	639,821.00
13.03.2026	22,962.98	22,369.36	22,567.23	22,804.68	246,588.00
16.03.2026	22,873.93	22,319.89	22,824.47	22,319.89	455,865.00
17.03.2026	22,834.36	22,112.13	22,310.00	22,755.21	291,112.00
18.03.2026	23,210.31	22,794.78	22,804.68	23,052.02	326,963.00
19.03.2026	23,477.44	22,913.51	23,052.02	23,160.85	380,708.00
20.03.2026	23,398.29	23,022.34	23,348.82	23,022.34	459,249.00
23.03.2026	23,388.40	22,587.02	22,745.32	22,873.93	406,466.00
24.03.2026	23,032.23	22,577.13	22,765.10	22,784.89	421,296.00
25.03.2026	23,150.95	22,676.06	22,933.29	22,893.72	488,459.00
26.03.2026	22,923.40	22,616.70	22,923.40	22,854.15	355,186.00
27.03.2026	22,587.02	22,141.81	22,280.32	22,191.28	800,871.00
30.03.2026	22,141.81	21,657.02	22,003.30	21,696.60	574,498.00
31.03.2026	22,537.55	21,726.28	21,726.28	22,537.55	672,872.00
03.04.2026	23,091.59	22,448.51	22,646.38	22,953.08	289,183.00
06.04.2026	23,279.57	22,596.91	22,656.27	23,249.89	325,248.00
09.04.2026	23,823.72	22,784.89	23,714.89	23,289.46	664,756.00
10.04.2026	24,169.99	23,111.38	23,249.89	24,169.99	361,236.00
13.04.2026	24,041.37	23,487.33	24,041.37	23,487.33	331,077.00
14.04.2026	24,377.76	23,685.21	23,685.21	24,377.76	332,140.00
15.04.2026	24,555.84	24,090.84	24,179.88	24,229.35	335,378.00
16.04.2026	24,437.12	23,467.55	24,229.35	23,576.38	564,193.00
17.04.2026	23,902.86	23,586.27	23,645.63	23,853.40	205,047.00
20.04.2026	23,774.25	23,279.57	23,487.33	23,774.25	343,467.00
23.04.2026	24,169.99	23,655.53	23,734.67	24,110.63	319,594.00
24.04.2026	23,833.61	23,220.21	23,744.57	23,279.57	515,953.00
27.04.2026	23,576.38	23,071.80	23,279.57	23,071.80	313,129.00
28.04.2026	23,368.61	22,844.25	23,002.55	23,012.44	521,461.00
29.04.2026	23,249.89	22,725.53	23,081.70	22,953.08	388,817.00
30.04.2026	22,953.08	22,567.23	22,735.42	22,953.08	623,991.00
01.05.2026	23,091.59	22,695.85	22,804.68	22,844.25	185,334.00
04.05.2026	23,012.44	22,685.96	22,765.10	22,933.29	314,108.00
05.05.2026	23,022.34	22,389.15	22,933.29	22,507.87	440,503.00
06.05.2026	23,230.10	22,656.27	22,656.27	22,755.21	844,677.00
07.05.2026	23,289.46	22,705.74	23,012.44	23,131.17	1,454,495.00
08.05.2026	23,823.72	22,864.04	23,131.17	23,586.27	385,772.00
11.05.2026	23,665.42	23,071.80	23,586.27	23,645.63	914,565.00
12.05.2026	23,615.95	23,170.74	23,348.82	23,279.57	369,272.00
13.05.2026	23,447.76	22,626.59	23,319.14	22,626.59	285,112.00
14.05.2026	22,537.55	21,647.13	22,497.98	22,112.13	1,064,683.00
15.05.2026	22,102.24	21,439.37	21,805.43	21,627.34	533,086.00
18.05.2026	22,023.09	21,528.41	21,528.41	22,023.09	497,925.00
19.05.2026	22,250.64	21,607.56	21,607.56	22,250.64	383,112.00
20.05.2026	22,587.02	22,013.19	22,240.75	22,587.02	475,351.00
25.05.2026	23,081.70	22,359.47	22,943.19	23,061.91	429,836.00
26.05.2026	22,982.76	22,201.17	22,982.76	22,211.06	620,931.00
27.05.2026	22,478.19	21,914.26	22,270.43	22,310.00	495,066.00
28.05.2026	22,350.00	21,430.00	22,150.00	21,560.00	684,554.00
29.05.2026	21,700.00	21,200.00	21,240.00	21,670.00	1,720,557.00
01.06.2026	21,950.00	21,010.00	21,760.00	21,070.00	667,844.00
02.06.2026	21,470.00	20,250.00	21,100.00	20,560.00	1,082,307.00
03.06.2026	20,680.00	20,050.00	20,490.00	20,270.00	945,600.00
04.06.2026	20,680.00	20,020.00	20,360.00	20,410.00	941,041.00
05.06.2026	20,410.00	20,080.00	20,350.00	20,260.00	267,719.00
08.06.2026	20,740.00	19,870.00	20,010.00	20,540.00	757,299.00
09.06.2026	20,680.00	20,180.00	20,620.00	20,480.00	741,798.00
10.06.2026	20,540.00	20,070.00	20,320.00	20,070.00	738,882.00
11.06.2026	20,290.00	20,020.00	20,080.00	20,110.00	681,460.00
12.06.2026	20,600.00	20,300.00	20,330.00	20,600.00	323,195.00
15.06.2026	20,820.00	19,620.00	20,750.00	19,650.00	1,214,680.00
16.06.2026	19,850.00	19,370.00	19,570.00	19,570.00	853,324.00
17.06.2026	19,750.00	19,430.00	19,650.00	19,680.00	554,846.00
18.06.2026	20,230.00	19,440.00	19,700.00	20,010.00	1,066,489.00
19.06.2026	19,950.00	19,460.00	19,900.00	19,460.00	693,998.00
22.06.2026	19,630.00	19,370.00	19,590.00	19,590.00	1,101,820.00
23.06.2026	19,520.00	19,160.00	19,300.00	19,470.00	1,081,159.00
24.06.2026	19,710.00	19,270.00	19,670.00	19,550.00	1,335,775.00
25.06.2026	19,820.00	19,440.00	19,540.00	19,540.00	1,587,833.00
26.06.2026	19,970.00	19,270.00	19,300.00	19,730.00	1,008,518.00
29.06.2026	20,350.00	19,690.00	19,840.00	20,060.00	983,010.00
30.06.2026	20,100.00	19,610.00	20,030.00	19,700.00	1,938,496.00
01.07.2026	19,890.00	19,580.00	19,700.00	19,890.00	1,092,984.00
02.07.2026	20,100.00	19,650.00	20,080.00	19,810.00	658,911.00
03.07.2026	20,140.00	19,790.00	19,890.00	20,040.00	285,989.00
06.07.2026	20,620.00	19,690.00	20,080.00	20,620.00	592,208.00
07.07.2026	21,200.00	20,530.00	20,560.00	20,980.00	1,630,978.00
08.07.2026	21,700.00	20,960.00	21,000.00	21,560.00	986,119.00
09.07.2026	21,820.00	21,100.00	21,510.00	21,100.00	1,851,615.00
10.07.2026	21,550.00	21,060.00	21,150.00	21,470.00	270,835.00
13.07.2026	21,530.00	21,140.00	21,370.00	21,410.00	768,013.00
14.07.2026	21,320.00	21,040.00	21,240.00	21,270.00	523,010.00
15.07.2026	22,490.00	21,310.00	21,390.00	22,470.00	1,252,566.00
16.07.2026	22,510.00	22,100.00	22,500.00	22,100.00	882,318.00
17.07.2026	22,560.00	22,020.00	22,050.00	22,440.00	501,519.00
20.07.2026	22,660.00	22,180.00	22,440.00	22,400.00	1,130,063.00
21.07.2026	22,790.00	22,260.00	22,480.00	22,760.00	918,768.00
22.07.2026	23,100.00	22,470.00	22,660.00	22,640.00	533,355.00
24.07.2026	22,990.00	22,250.00	22,410.00	22,780.00	792,601.00
27.07.2026	23,100.00	22,840.00	22,900.00	22,860.00	590,895.00
28.07.2026	23,010.00	22,520.00	22,860.00	22,520.00	562,885.00
29.07.2026	22,700.00	22,120.00	22,520.00	22,210.00	585,794.00
30.07.2026	22,600.00	22,100.00	22,290.00	22,600.00	456,319.00
31.07.2026	22,900.00	22,520.00	22,600.00	22,770.00	623,518.00
03.08.2026	23,000.00	22,400.00	22,800.00	22,520.00	401,751.00
04.08.2026	22,780.00	22,210.00	22,500.00	22,780.00	684,738.00
05.08.2026	22,900.00	22,320.00	22,870.00	22,320.00	628,118.00
06.08.2026	22,560.00	22,080.00	22,210.00	22,560.00	1,594,036.00
07.08.2026	22,950.00	22,490.00	22,570.00	22,880.00	214,676.00
10.08.2026	22,800.00	22,420.00	22,750.00	22,470.00	587,567.00
11.08.2026	23,210.00	22,450.00	22,520.00	23,190.00	648,960.00
12.08.2026	23,580.00	23,200.00	23,220.00	23,560.00	399,653.00
13.08.2026	23,820.00	23,400.00	23,420.00	23,540.00	340,677.00
14.08.2026	23,680.00	23,380.00	23,680.00	23,450.00	159,364.00
17.08.2026	23,400.00	22,510.00	23,210.00	22,680.00	890,653.00
18.08.2026	23,230.00	22,430.00	22,670.00	23,230.00	518,326.00
19.08.2026	23,330.00	23,030.00	23,230.00	23,220.00	352,012.00
20.08.2026	23,300.00	22,830.00	23,220.00	22,850.00	265,818.00
21.08.2026	23,150.00	22,850.00	22,920.00	23,150.00	241,520.00
24.08.2026	23,040.00	22,660.00	23,040.00	22,920.00	209,456.00
25.08.2026	23,230.00	22,830.00	22,880.00	23,180.00	179,952.00
26.08.2026	23,280.00	22,970.00	22,970.00	23,170.00	352,551.00
27.08.2026	23,290.00	23,020.00	23,080.00	23,230.00	188,842.00
28.08.2026	23,300.00	22,980.00	22,990.00	23,110.00	509,696.00
31.08.2026	23,400.00	23,070.00	23,100.00	23,190.00	430,886.00
01.09.2026	23,620.00	22,800.00	23,190.00	23,340.00	511,134.00
02.09.2026	23,750.00	23,320.00	23,390.00	23,720.00	362,706.00
03.09.2026	23,970.00	23,720.00	23,840.00	23,970.00	253,326.00
04.09.2026	24,090.00	23,730.00	24,060.00	23,900.00	137,850.00
07.09.2026	24,150.00	23,800.00	23,850.00	24,000.00	410,884.00
08.09.2026	24,000.00	22,900.00	23,950.00	23,720.00	435,415.00
09.09.2026	23,930.00	23,470.00	23,760.00	23,570.00	386,868.00
10.09.2026	23,740.00	23,320.00	23,570.00	23,480.00	419,191.00
14.09.2026	23,760.00	23,440.00	23,460.00	23,660.00	339,175.00
15.09.2026	23,700.00	23,360.00	23,660.00	23,560.00	179,366.00
16.09.2026	24,130.00	23,640.00	23,670.00	24,040.00	488,702.00
17.09.2026	24,380.00	23,880.00	24,080.00	23,960.00	802,683.00
22.09.2026	23,940.00	23,490.00	23,910.00	23,690.00	505,248.00
23.09.2026	23,800.00	23,170.00	23,750.00	23,650.00	725,814.00
24.09.2026	23,670.00	23,320.00	23,340.00	23,520.00	652,603.00

צרו איתנו קשר *5988