גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > מחלבות גד > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 30.06.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית מחלבות גד

GAD DAIRIES

מניה 1228808 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
00:43	1284	1284	1284	1284	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2026 09:15	1356	1356	1356	1356	0.00
24.06.2026 09:45	1356	1356	-99.99	-99.99	0.00
24.06.2026 10:15	1356	1356	1356	1356	13.00
24.06.2026 10:45	1352	1346	1346	1352	24,513.00
24.06.2026 11:15	1358	1352	1358	1352	1,097.00
24.06.2026 11:45	1338	1338	1338	1338	10,396.00
24.06.2026 12:15	1356	1335	1335	1356	2,028,273.00
24.06.2026 12:45	1336	1334	1335	1334	7,392.00
24.06.2026 13:15	1337	1337	1337	1337	4,706.00
24.06.2026 13:45	1332	1331	1332	1331	18,383.00
24.06.2026 14:15	1331	1331	1331	1331	0.00
24.06.2026 14:45	1331	1331	1331	1331	0.00
24.06.2026 15:15	1331	1331	1331	1331	0.00
24.06.2026 15:45	1322	1315	1315	1322	1,922.00
24.06.2026 16:15	1328	1322	1322	1328	3,611.00
24.06.2026 16:45	1328	1328	1328	1328	584.00
24.06.2026 17:15	1330	1315	1323	1315	4,197.00
24.06.2026 17:45	1324	1309	1324	1324	7,679.00
25.06.2026 09:15	1324	1324	1324	1324	0.00
25.06.2026 09:45	1324	1324	-99.99	-99.99	0.00
25.06.2026 10:15	1388	1324	1324	1388	5,258.00
25.06.2026 10:45	1324	1324	1324	1324	26.00
25.06.2026 11:15	1324	1324	1324	1324	0.00
25.06.2026 11:45	1324	1324	1324	1324	0.00
25.06.2026 12:15	1324	1324	1324	1324	0.00
25.06.2026 12:45	1303	1303	1303	1303	1,303.00
25.06.2026 13:15	1314	1314	1314	1314	709.00
25.06.2026 13:45	1314	1314	1314	1314	0.00
25.06.2026 14:15	1305	1305	1305	1305	600.00
25.06.2026 14:45	1305	1305	1305	1305	0.00
25.06.2026 15:15	1302	1302	1302	1302	598.00
25.06.2026 15:45	1295	1289	1295	1295	25,159.00
25.06.2026 16:15	1295	1295	1295	1295	841.00
25.06.2026 16:45	1308	1308	1308	1308	967.00
25.06.2026 17:15	1308	1308	1308	1308	1,844.00
25.06.2026 17:45	1308	1304	1304	1304	57,767.00
26.06.2026 09:15	1304	1304	1304	1304	0.00
26.06.2026 09:45	1304	1304	-99.99	-99.99	0.00
26.06.2026 10:15	1304	1304	-99.99	-99.99	0.00
26.06.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 12:15	1290	1285	1290	1285	15,624.00
26.06.2026 12:45	1289	1285	1285	1289	1,234.00
26.06.2026 13:15	1287	1250	1281	1250	32,091.00
26.06.2026 13:45	1250	1200	-99.99	-99.99	0.00
26.06.2026 14:15	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 14:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 15:15	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 15:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 16:15	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 16:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 17:15	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 17:45	-99.99	-99.99	-99.99	-99.99	0.00
29.06.2026 09:15	1259	1259	1259	1259	0.00
29.06.2026 09:45	1259	1259	-99.99	-99.99	0.00
29.06.2026 10:15	1260	1260	1260	1260	16,002.00
29.06.2026 10:45	1272	1271	1272	1271	15,390.00
29.06.2026 11:15	1271	1271	1271	1271	0.00
29.06.2026 11:45	1269	1257	1269	1257	90,051.00
29.06.2026 12:15	1254	1251	1254	1251	3,053.00
29.06.2026 12:45	1251	1251	1251	1251	0.00
29.06.2026 13:15	1264	1246	1246	1258	50,303.00
29.06.2026 13:45	1268	1268	1268	1268	976.00
29.06.2026 14:15	1274	1268	1269	1268	36,870.00
29.06.2026 14:45	1265	1250	1265	1258	257,866.00
29.06.2026 15:15	1275	1260	1270	1260	3,920,258.00
29.06.2026 15:45	1269	1262	1262	1269	3,930.00
29.06.2026 16:15	1269	1269	1269	1269	0.00
29.06.2026 16:45	1296	1273	1273	1295	8,948.00
29.06.2026 17:15	1327	1295	1296	1327	18,872.00
29.06.2026 17:45	1305	1284	1284	1284	25,885.00
30.06.2026 09:15	1284	1284	1284	1284	0.00
30.06.2026 09:45	1284	1284	-99.99	-99.99	0.00
30.06.2026 10:15	1284	1284	1284	1284	141.00
30.06.2026 10:45	1284	1284	1284	1284	0.00
30.06.2026 11:15	1284	1284	1284	1284	0.00
30.06.2026 11:45	1285	1285	1285	1285	10,138.00
30.06.2026 12:18	1286	1286	1286	1286	925.00
30.06.2026 12:45	1286	1286	1286	1286	6,018.00
30.06.2026 13:15	1286	1286	1286	1286	0.00
30.06.2026 13:45	1284	1284	1284	1284	706.00
30.06.2026 14:15	1286	1286	1286	1286	1,851.00
30.06.2026 14:45	1286	1286	1286	1286	643.00
30.06.2026 15:15	1286	1286	1286	1286	0.00
30.06.2026 15:45	1284	1278	1284	1278	2,090.00
30.06.2026 16:15	1278	1278	1278	1278	0.00
30.06.2026 16:45	1280	1267	1280	1267	1,057.00
30.06.2026 17:15	1273	1273	1273	1273	31,099.00
30.06.2026 17:45	1295	1253	1294	1294	201,074.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025	1,128.19	1,070.94	1,070.94	1,121.28	3,858,709.00
14.09.2025	1,154.84	1,130.17	1,144.97	1,133.13	507,020.00
15.09.2025	1,143.98	1,105.49	1,140.04	1,125.23	711,160.00
16.09.2025	1,113.39	1,070.94	1,099.57	1,106.48	93,752.00
17.09.2025	1,104.50	1,070.94	1,095.62	1,071.93	529,585.00
18.09.2025	1,085.75	1,069.96	1,070.94	1,083.77	151,605.00
21.09.2025	1,099.57	1,046.27	1,099.57	1,064.03	68,578.00
25.09.2025	1,085.75	1,047.25	1,084.76	1,054.16	49,105.00
28.09.2025	1,072.92	1,053.18	1,054.16	1,054.16	81,526.00
29.09.2025	1,054.16	1,026.53	1,054.16	1,037.38	840,083.00
30.09.2025	1,070.94	1,037.38	1,037.38	1,043.31	88,463.00
05.10.2025	1,074.89	1,046.27	1,046.27	1,056.14	1,537,793.00
08.10.2025	1,068.97	1,055.15	1,056.14	1,067.98	55,265.00
09.10.2025	1,107.46	1,064.03	1,067.98	1,099.57	78,478.00
12.10.2025	1,092.66	1,075.88	1,099.57	1,080.81	15,145.00
15.10.2025	1,110.43	1,058.11	1,080.81	1,072.92	29,361.00
16.10.2025	1,080.81	1,037.38	1,072.92	1,066.01	823,212.00
19.10.2025	1,066.01	1,055.15	1,066.01	1,061.07	34,883.00
20.10.2025	1,086.74	1,062.06	1,086.74	1,070.94	200,771.00
21.10.2025	1,112.40	1,063.05	1,112.40	1,064.03	31,183.00
22.10.2025	1,099.57	1,013.69	1,064.03	1,095.62	90,569.00
23.10.2025	1,122.27	1,085.75	1,095.62	1,105.49	28,416.00
26.10.2025	1,112.40	1,104.50	1,105.49	1,107.46	13,110.00
27.10.2025	1,119.31	1,105.49	1,107.46	1,114.37	31,829.00
28.10.2025	1,117.33	1,105.49	1,114.37	1,114.37	41,205.00
29.10.2025	1,137.08	1,114.37	1,114.37	1,127.20	55,947.00
30.10.2025	1,164.71	1,127.20	1,127.20	1,153.86	556,052.00
02.11.2025	1,188.40	1,153.86	1,153.86	1,176.56	37,522.00
03.11.2025	1,197.29	1,166.69	1,176.56	1,195.31	19,590.00
04.11.2025	1,231.83	1,198.27	1,231.83	1,213.08	62,969.00
05.11.2025	1,247.62	1,206.17	1,231.83	1,243.68	164,576.00
06.11.2025	1,280.20	1,237.75	1,243.68	1,244.66	38,787.00
09.11.2025	1,247.62	1,242.69	1,244.66	1,244.66	14,571.00
10.11.2025	1,247.62	1,238.74	1,244.66	1,245.65	59,353.00
11.11.2025	1,276.25	1,247.62	1,247.62	1,270.33	130,659.00
12.11.2025	1,278.22	1,258.48	1,270.33	1,263.42	76,588.00
13.11.2025	1,269.34	1,262.43	1,263.42	1,265.39	105,558.00
16.11.2025	1,272.30	1,258.48	1,265.39	1,260.46	15,664.00
17.11.2025	1,272.30	1,254.53	1,257.49	1,263.42	436,506.00
18.11.2025	1,263.42	1,219.99	1,263.42	1,240.72	55,146.00
19.11.2025	1,255.52	1,223.94	1,240.72	1,228.87	17,055.00
20.11.2025	1,244.66	1,199.26	1,228.87	1,202.22	19,911.00
23.11.2025	1,209.13	1,185.44	1,202.22	1,204.19	97,670.00
24.11.2025	1,223.94	1,196.30	1,204.19	1,223.94	53,601.00
25.11.2025	1,230.84	1,216.04	1,223.94	1,223.94	7,097.00
26.11.2025	1,243.68	1,209.13	1,243.68	1,210.12	9,427.00
27.11.2025	1,238.74	1,195.31	1,233.81	1,236.77	91,698.00
30.11.2025	1,271.31	1,237.75	1,248.61	1,248.61	14,622.00
01.12.2025	1,267.37	1,226.90	1,267.37	1,243.68	51,486.00
02.12.2025	1,243.68	1,217.03	1,243.68	1,230.84	153,587.00
03.12.2025	1,239.73	1,194.32	1,230.84	1,219.00	532,677.00
04.12.2025	1,222.00	1,200.00	1,219.00	1,206.00	24,017.00
07.12.2025	1,210.00	1,188.00	1,206.00	1,190.00	16,583.00
08.12.2025	1,207.00	1,199.00	1,190.00	1,206.00	71,675.00
09.12.2025	1,221.00	1,205.00	1,206.00	1,212.00	128,496.00
10.12.2025	1,212.00	1,200.00	1,212.00	1,201.00	55,174.00
11.12.2025	1,204.00	1,199.00	1,201.00	1,200.00	39,526.00
14.12.2025	1,200.00	1,131.00	1,200.00	1,178.00	66,501.00
15.12.2025	1,222.00	1,178.00	1,178.00	1,206.00	44,061.00
16.12.2025	1,249.00	1,210.00	1,249.00	1,217.00	9,451.00
17.12.2025	1,239.00	1,198.00	1,217.00	1,216.00	11,592.00
18.12.2025	1,238.00	1,212.00	1,218.00	1,231.00	65,419.00
21.12.2025	1,239.00	1,212.00	1,231.00	1,225.00	5,464.00
22.12.2025	1,230.00	1,215.00	1,225.00	1,226.00	27,969.00
23.12.2025	1,232.00	1,105.00	1,226.00	1,222.00	36,794.00
24.12.2025	1,220.00	1,195.00	1,222.00	1,201.00	66,276.00
25.12.2025	1,232.00	1,201.00	1,201.00	1,229.00	208,808.00
28.12.2025	1,229.00	1,213.00	1,229.00	1,216.00	515,263.00
29.12.2025	1,244.00	1,206.00	1,216.00	1,239.00	79,899.00
30.12.2025	1,251.00	1,217.00	1,239.00	1,241.00	168,837.00
31.12.2025	1,279.00	1,204.00	1,241.00	1,209.00	103,716.00
01.01.2026	1,241.00	1,196.00	1,208.00	1,225.00	12,231.00
05.01.2026	1,280.00	1,245.00	1,225.00	1,277.00	23,444.00
06.01.2026	1,296.00	1,268.00	1,277.00	1,276.00	26,752.00
07.01.2026	1,276.00	1,265.00	1,276.00	1,272.00	1,367.00
08.01.2026	1,269.00	1,246.00	1,272.00	1,252.00	11,279.00
09.01.2026	1,260.00	1,252.00	1,252.00	1,258.00	0.00
12.01.2026	1,255.00	1,236.00	1,258.00	1,248.00	3,870.00
13.01.2026	1,256.00	1,239.00	1,248.00	1,249.00	1,140.00
14.01.2026	1,300.00	1,240.00	1,300.00	1,248.00	3,508.00
15.01.2026	1,275.00	1,200.00	1,248.00	1,218.00	47,428.00
16.01.2026	1,217.00	1,168.00	1,218.00	1,181.00	14,572.00
19.01.2026	1,182.00	1,127.00	1,181.00	1,140.00	33,778.00
20.01.2026	1,145.00	1,107.00	1,140.00	1,142.00	23,385.00
21.01.2026	1,165.00	1,122.00	1,142.00	1,141.00	37,698.00
22.01.2026	1,175.00	1,141.00	1,141.00	1,173.00	31,673.00
23.01.2026	1,173.00	1,142.00	1,173.00	1,151.00	2,773.00
26.01.2026	1,145.00	1,111.00	1,151.00	1,127.00	55,788.00
27.01.2026	1,180.00	1,119.00	1,127.00	1,135.00	31,659.00
28.01.2026	1,145.00	1,099.00	1,135.00	1,125.00	203,723.00
29.01.2026	1,126.00	1,093.00	1,125.00	1,113.00	141,915.00
30.01.2026	1,102.00	1,067.00	1,113.00	1,081.00	5,897.00
02.02.2026	1,125.00	1,061.00	1,081.00	1,087.00	47,722.00
03.02.2026	1,120.00	1,092.00	1,087.00	1,106.00	17,551.00
04.02.2026	1,138.00	1,106.00	1,106.00	1,124.00	2,839.00
05.02.2026	1,124.00	1,115.00	1,124.00	1,115.00	13,102.00
06.02.2026	1,120.00	1,106.00	1,115.00	1,113.00	1,505.00
09.02.2026	1,140.00	1,111.00	1,113.00	1,117.00	47,834.00
10.02.2026	1,150.00	1,118.00	1,117.00	1,138.00	3,661.00
11.02.2026	1,184.00	1,155.00	1,138.00	1,175.00	37,867.00
12.02.2026	1,175.00	1,134.00	1,175.00	1,158.00	20,799.00
13.02.2026	1,151.00	1,111.00	1,158.00	1,118.00	4,372.00
16.02.2026	1,191.00	1,118.00	1,118.00	1,180.00	22,497.00
17.02.2026	1,251.00	1,180.00	1,180.00	1,230.00	25,859.00
18.02.2026	1,268.00	1,201.00	1,230.00	1,211.00	21,615.00
19.02.2026	1,210.00	1,179.00	1,211.00	1,198.00	16,409.00
20.02.2026	1,271.00	1,220.00	1,198.00	1,260.00	18,743.00
23.02.2026	1,325.00	1,256.00	1,260.00	1,300.00	58,177.00
24.02.2026	1,333.00	1,289.00	1,300.00	1,332.00	40,534.00
25.02.2026	1,433.00	1,332.00	1,337.00	1,389.00	61,755.00
26.02.2026	1,419.00	1,379.00	1,389.00	1,418.00	96,534.00
27.02.2026	1,480.00	1,418.00	1,418.00	1,460.00	122,094.00
02.03.2026	1,486.00	1,388.00	1,460.00	1,427.00	18,964.00
04.03.2026	1,427.00	1,370.00	1,427.00	1,378.00	62,381.00
05.03.2026	1,400.00	1,349.00	1,378.00	1,370.00	32,266.00
06.03.2026	1,398.00	1,365.00	1,370.00	1,375.00	5,836.00
09.03.2026	1,378.00	1,330.00	1,330.00	1,356.00	34,075.00
10.03.2026	1,399.00	1,357.00	1,356.00	1,364.00	1,436.00
11.03.2026	1,400.00	1,299.00	1,364.00	1,368.00	25,774.00
12.03.2026	1,394.00	1,350.00	1,368.00	1,356.00	3,414.00
13.03.2026	1,356.00	1,328.00	1,356.00	1,331.00	2,996.00
16.03.2026	1,387.00	1,326.00	1,331.00	1,331.00	485,450.00
17.03.2026	1,408.00	1,327.00	1,331.00	1,337.00	4,573.00
18.03.2026	1,429.00	1,330.00	1,337.00	1,418.00	25,043.00
19.03.2026	1,429.00	1,413.00	1,429.00	1,420.00	11,996.00
20.03.2026	1,441.00	1,413.00	1,420.00	1,413.00	4,240.00
23.03.2026	1,414.00	1,375.00	1,413.00	1,389.00	6,026.00
24.03.2026	1,372.00	1,275.00	1,389.00	1,340.00	10,790.00
25.03.2026	1,316.00	1,281.00	1,340.00	1,306.00	5,232.00
26.03.2026	1,299.00	1,271.00	1,306.00	1,280.00	3,583.00
27.03.2026	1,350.00	1,280.00	1,280.00	1,331.00	7,325.00
30.03.2026	1,320.00	1,273.00	1,320.00	1,299.00	11,872.00
31.03.2026	1,313.00	1,306.00	1,299.00	1,310.00	13,452.00
03.04.2026	1,348.00	1,310.00	1,310.00	1,340.00	8,763.00
06.04.2026	1,368.00	1,350.00	1,340.00	1,354.00	3,910.00
09.04.2026	1,417.00	1,373.00	1,354.00	1,402.00	12,696.00
10.04.2026	1,491.00	1,404.00	1,402.00	1,419.00	25,115.00
13.04.2026	1,411.00	1,376.00	1,419.00	1,404.00	14,431.00
14.04.2026	1,370.00	1,368.00	1,404.00	1,369.00	12,488.00
15.04.2026	1,366.00	1,363.00	1,369.00	1,365.00	6,282.00
16.04.2026	1,369.00	1,365.00	1,365.00	1,368.00	4,032.00
17.04.2026	1,444.00	1,379.00	1,368.00	1,422.00	5,540.00
20.04.2026	1,487.00	1,384.00	1,422.00	1,398.00	25,858.00
23.04.2026	1,398.00	1,357.00	1,398.00	1,388.00	9,542.00
24.04.2026	1,414.00	1,370.00	1,388.00	1,401.00	86,552.00
27.04.2026	1,471.00	1,411.00	1,401.00	1,421.00	4,018.00
28.04.2026	1,457.00	1,421.00	1,421.00	1,441.00	15,963.00
29.04.2026	1,550.00	1,449.00	1,441.00	1,550.00	96,300.00
30.04.2026	1,635.00	1,560.00	1,560.00	1,615.00	47,351.00
01.05.2026	1,650.00	1,602.00	1,650.00	1,617.00	16,755.00
04.05.2026	1,777.00	1,617.00	1,617.00	1,644.00	80,098.00
05.05.2026	1,776.00	1,647.00	1,644.00	1,655.00	38,678.00
06.05.2026	1,769.00	1,550.00	1,655.00	1,644.00	22,817.00
07.05.2026	1,729.00	1,645.00	1,699.00	1,729.00	556,619.00
08.05.2026	1,729.00	1,678.00	1,729.00	1,696.00	14,629.00
11.05.2026	1,745.00	1,688.00	1,745.00	1,697.00	14,246.00
12.05.2026	1,700.00	1,660.00	1,700.00	1,674.00	5,962.00
13.05.2026	1,674.00	1,628.00	1,670.00	1,644.00	16,763.00
14.05.2026	1,626.00	1,548.00	1,644.00	1,565.00	17,582.00
15.05.2026	1,537.00	1,470.00	1,565.00	1,483.00	10,393.00
18.05.2026	1,501.00	1,440.00	1,483.00	1,452.00	13,928.00
19.05.2026	1,496.00	1,385.00	1,452.00	1,450.00	40,103.00
20.05.2026	1,598.00	1,450.00	1,450.00	1,488.00	80,448.00
25.05.2026	1,532.00	1,470.00	1,488.00	1,487.00	22,255.00
26.05.2026	1,479.00	1,370.00	1,487.00	1,381.00	35,928.00
27.05.2026	1,423.00	1,373.00	1,381.00	1,408.00	24,058.00
28.05.2026	1,410.00	1,327.00	1,410.00	1,355.00	35,021.00
29.05.2026	1,410.00	1,350.00	1,355.00	1,390.00	10,052.00
01.06.2026	1,390.00	1,342.00	1,390.00	1,350.00	12,492.00
02.06.2026	1,426.00	1,350.00	1,350.00	1,399.00	48,221.00
03.06.2026	1,421.00	1,382.00	1,399.00	1,404.00	7,938.00
04.06.2026	1,500.00	1,398.00	1,404.00	1,491.00	29,341.00
05.06.2026	1,485.00	1,457.00	1,491.00	1,485.00	16,538.00
08.06.2026	1,539.00	1,446.00	1,485.00	1,501.00	13,023.00
09.06.2026	1,561.00	1,483.00	1,501.00	1,534.00	10,981.00
10.06.2026	1,522.00	1,401.00	1,534.00	1,475.00	25,995.00
11.06.2026	1,526.00	1,448.00	1,475.00	1,499.00	55,299.00
12.06.2026	1,535.00	1,495.00	1,499.00	1,517.00	35,405.00
15.06.2026	1,595.00	1,486.00	1,517.00	1,518.00	60,423.00
16.06.2026	1,493.00	1,390.00	1,518.00	1,470.00	5,377.00
17.06.2026	1,482.00	1,444.00	1,470.00	1,446.00	52,758.00
18.06.2026	1,477.00	1,446.00	1,446.00	1,461.00	6,486.00
19.06.2026	1,530.00	1,461.00	1,461.00	1,494.00	3,629.00
22.06.2026	1,535.00	1,389.00	1,494.00	1,420.00	25,025.00
23.06.2026	1,413.00	1,325.00	1,420.00	1,356.00	17,216.00
24.06.2026	1,358.00	1,309.00	1,356.00	1,324.00	165,929.00
25.06.2026	1,388.00	1,289.00	1,324.00	1,304.00	12,767.00
26.06.2026	1,291.00	1,250.00	1,304.00	1,259.00	9,346.00
29.06.2026	1,327.00	1,245.00	1,260.00	1,284.00	473,682.00
30.06.2026	1,294.00	1,267.00	1,284.00	1,294.00	36,446.00

צרו איתנו קשר *5988