גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 16.07.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית סוגת

SUGAT

מניה 1233014 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
02:18	2050	2050	2050	2050	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.07.2026 09:15	1993	1993	1993	1993	0.00
10.07.2026 09:45	1993	1993	-99.99	-99.99	0.00
10.07.2026 10:15	2010	1993	2010	2010	14,954.00
10.07.2026 10:45	2007	2007	2007	2007	19,748.00
10.07.2026 11:15	2007	2007	2007	2007	0.00
10.07.2026 11:45	2007	2007	2007	2007	0.00
10.07.2026 12:15	2007	2007	2007	2007	0.00
10.07.2026 12:45	2007	2007	2007	2007	0.00
10.07.2026 13:15	2007	2007	2007	2007	0.00
10.07.2026 13:45	2007	1911	2002	2002	23,903.00
10.07.2026 14:15	2002	2002	2002	2002	0.00
10.07.2026 14:45	2002	2002	2002	2002	0.00
10.07.2026 15:15	2002	2002	2002	2002	0.00
10.07.2026 15:45	2002	2002	2002	2002	0.00
10.07.2026 16:15	2002	2002	2002	2002	0.00
10.07.2026 16:45	2002	2002	2002	2002	0.00
10.07.2026 17:15	2002	2002	2002	2002	0.00
10.07.2026 17:45	2002	2002	2002	2002	0.00
13.07.2026 09:15	2002	2002	2002	2002	0.00
13.07.2026 09:45	2002	2002	-99.99	-99.99	0.00
13.07.2026 10:15	2011	2002	2002	2011	3,016.00
13.07.2026 10:45	2043	2043	2043	2043	2,758.00
13.07.2026 11:15	2005	2005	2005	2005	15,558.00
13.07.2026 11:45	1998	1997	1998	1997	28,798.00
13.07.2026 12:15	2000	2000	2000	2000	4,440.00
13.07.2026 12:45	2000	2000	2000	2000	0.00
13.07.2026 13:15	2000	2000	2000	2000	0.00
13.07.2026 13:45	2000	2000	2000	2000	0.00
13.07.2026 14:15	2000	2000	2000	2000	0.00
13.07.2026 14:45	2000	2000	2000	2000	0.00
13.07.2026 15:15	2000	2000	2000	2000	0.00
13.07.2026 15:45	2000	2000	2000	2000	0.00
13.07.2026 16:15	2004	1997	1997	2004	5,224,719.00
13.07.2026 16:45	2004	2004	2004	2004	0.00
13.07.2026 17:15	2004	2004	2004	2004	0.00
13.07.2026 17:45	2003	2002	2002	2002	20,980.00
14.07.2026 09:15	2002	2002	2002	2002	0.00
14.07.2026 09:45	2002	2002	-99.99	-99.99	0.00
14.07.2026 10:15	2002	2002	-99.99	-99.99	0.00
14.07.2026 10:45	2009	2003	2003	2009	18,521.00
14.07.2026 11:15	2027	2027	2027	2027	2,128.00
14.07.2026 11:45	2025	2015	2025	2015	36,870.00
14.07.2026 12:15	2019	2002	2019	2007	9,948,514.00
14.07.2026 12:45	2019	2019	2019	2019	201.00
14.07.2026 13:15	2019	2019	2019	2019	0.00
14.07.2026 13:45	2019	2019	2019	2019	0.00
14.07.2026 14:15	2019	2019	2019	2019	0.00
14.07.2026 14:45	2029	2029	2029	2029	5,072.00
14.07.2026 15:15	2029	2029	2029	2029	0.00
14.07.2026 15:45	2022	2022	2022	2022	1,759.00
14.07.2026 16:15	2042	2041	2042	2041	4,328.00
14.07.2026 16:45	2041	2041	2041	2041	0.00
14.07.2026 17:15	2049	2035	2041	2035	14,307.00
14.07.2026 17:45	2035	2002	2002	2002	18,138.00
15.07.2026 09:15	2002	2002	2002	2002	0.00
15.07.2026 09:45	2002	2002	-99.99	-99.99	0.00
15.07.2026 10:15	2014	2002	2014	2014	40.00
15.07.2026 10:45	2014	2014	2014	2014	0.00
15.07.2026 11:15	2014	2014	2014	2014	0.00
15.07.2026 11:45	2014	2014	2014	2014	0.00
15.07.2026 12:15	2014	2014	2014	2014	0.00
15.07.2026 12:45	2049	2049	2049	2049	40,939.00
15.07.2026 13:15	2042	2040	2042	2040	9,244.00
15.07.2026 13:45	2040	2040	2040	2040	0.00
15.07.2026 14:15	2040	2040	2040	2040	0.00
15.07.2026 14:45	2040	2040	2040	2040	0.00
15.07.2026 15:15	2040	2040	2040	2040	0.00
15.07.2026 15:45	2040	2040	2040	2040	0.00
15.07.2026 16:15	2040	2040	2040	2040	0.00
15.07.2026 16:45	2040	2040	2040	2040	0.00
15.07.2026 17:15	2060	2020	-99.99	-99.99	0.00
15.07.2026 17:45	2060	2020	2050	2050	23,944.00
16.07.2026 09:15	2050	2050	2050	2050	0.00
16.07.2026 09:45	2050	2050	-99.99	-99.99	0.00
16.07.2026 10:15	2050	2050	-99.99	-99.99	0.00
16.07.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 12:45	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 13:15	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 13:45	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 14:15	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 14:45	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 15:15	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 15:45	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 16:15	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 16:45	-99.99	-99.99	-99.99	-99.99	0.00
16.07.2026 17:15	2061	2050	-99.99	-99.99	0.00
16.07.2026 17:45	1970	1970	1970	1970	7,722.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025	2,174.43	2,021.39	2,148.44	2,025.24	241,635.00
09.12.2025	2,116.68	1,925.13	2,116.68	1,995.40	51,047.00
10.12.2025	2,026.20	1,973.26	1,995.40	1,980.96	65,860.00
11.12.2025	1,991.55	1,920.32	1,991.55	1,928.98	26,815.00
14.12.2025	1,991.55	1,925.13	1,965.56	1,984.81	30,508.00
15.12.2025	1,990.58	1,935.72	1,984.81	1,980.96	19,415.00
16.12.2025	2,003.10	1,983.85	1,991.55	2,000.21	12,149.00
17.12.2025	2,002.13	1,988.66	2,000.21	1,990.58	11,241.00
18.12.2025	2,005.98	1,969.41	2,002.13	2,003.10	23,524.00
21.12.2025	2,015.61	2,003.10	2,003.10	2,004.06	616.00
22.12.2025	2,011.76	1,972.29	2,004.06	1,992.51	2,721.00
23.12.2025	2,011.76	1,980.96	2,011.76	2,002.13	221,055.00
24.12.2025	2,020.42	1,970.37	2,020.42	1,993.47	5,818.00
25.12.2025	1,971.33	1,954.01	1,993.47	1,962.67	4,377.00
28.12.2025	1,976.15	1,925.13	1,925.13	1,976.15	7,405.00
29.12.2025	1,977.11	1,925.13	1,976.15	1,977.11	12,315.00
30.12.2025	1,981.92	1,954.97	1,977.11	1,976.15	377.00
31.12.2025	1,971.33	1,954.01	1,976.15	1,957.86	4,732.00
01.01.2026	2,007.91	1,937.64	1,957.86	1,998.28	8,731.00
05.01.2026	2,147.48	2,031.01	1,998.28	2,117.64	123,195.00
06.01.2026	2,174.43	2,120.53	2,138.82	2,159.99	209,602.00
07.01.2026	2,179.25	1,954.01	2,179.25	2,119.57	415,703.00
08.01.2026	2,127.27	2,080.10	2,119.57	2,095.50	9,736.00
09.01.2026	2,090.69	2,050.26	2,050.26	2,079.14	14,859.00
12.01.2026	2,093.58	2,078.18	2,079.14	2,081.06	1,800.00
13.01.2026	2,088.77	2,041.60	2,088.77	2,041.60	6,796.00
14.01.2026	2,085.88	2,032.94	2,085.88	2,034.86	3,866.00
15.01.2026	2,064.70	2,016.57	2,034.86	2,047.37	13,220.00
16.01.2026	2,057.00	2,042.56	2,047.37	2,055.08	1,534.00
19.01.2026	2,055.08	2,029.09	2,055.08	2,031.01	6,718.00
20.01.2026	2,019.46	2,002.13	2,031.01	2,002.13	31,049.00
21.01.2026	2,021.39	1,980.96	2,002.13	1,991.55	13,043.00
22.01.2026	1,987.70	1,846.20	1,991.55	1,972.29	9,356.00
23.01.2026	1,969.41	1,968.44	1,968.44	1,968.44	0.00
26.01.2026	1,955.93	1,921.28	1,968.44	1,923.20	0.00
27.01.2026	1,926.09	1,888.55	1,923.20	1,901.07	8,616.00
28.01.2026	1,915.50	1,891.44	1,901.07	1,891.44	4,703.00
29.01.2026	1,973.26	1,927.05	1,944.38	1,970.37	94,189.00
30.01.2026	1,977.11	1,965.56	1,970.37	1,969.41	15,306.00
02.02.2026	1,969.41	1,955.93	1,969.41	1,965.56	2,731.00
03.02.2026	1,978.07	1,925.13	1,925.13	1,947.27	1,972.00
04.02.2026	1,962.67	1,958.82	1,962.67	1,960.74	5,170.00
05.02.2026	1,954.01	1,953.04	1,960.74	1,954.01	5,419.00
06.02.2026	1,948.23	1,941.49	1,954.01	1,945.34	2,200.00
09.02.2026	1,948.23	1,940.53	1,945.34	1,946.31	784.00
10.02.2026	1,999.25	1,972.29	1,987.70	1,999.25	5,004.00
11.02.2026	2,025.24	1,999.25	1,999.25	2,010.80	3,058.00
12.02.2026	2,014.65	2,002.13	2,010.80	2,005.02	3,860.00
13.02.2026	2,034.86	1,983.85	2,034.86	1,992.51	567.00
16.02.2026	2,021.39	1,992.51	1,992.51	2,020.42	2,727.00
17.02.2026	2,059.89	2,020.42	2,020.42	2,054.11	0.00
18.02.2026	2,136.89	2,056.04	2,054.11	2,117.64	14,964.00
19.02.2026	2,136.89	2,117.64	2,120.53	2,119.57	4,666.00
20.02.2026	2,201.39	2,136.89	2,136.89	2,181.17	22,650.00
23.02.2026	2,212.94	2,181.17	2,181.17	2,187.91	8,766.00
24.02.2026	2,193.68	2,175.40	2,187.91	2,175.40	6,912.00
25.02.2026	2,175.40	2,159.03	2,175.40	2,159.03	2,083.00
26.02.2026	2,154.22	2,154.22	2,159.03	2,154.22	5,000.00
27.02.2026	2,200.42	2,185.02	2,154.22	2,185.02	22,481.00
02.03.2026	2,328.44	2,213.90	2,228.34	2,213.90	17,559.00
04.03.2026	2,213.90	2,163.85	2,213.90	2,168.66	3,981.00
05.03.2026	2,190.80	2,160.96	2,168.66	2,175.40	8,008.00
06.03.2026	2,190.80	2,189.83	2,190.80	2,189.83	531.00
09.03.2026	2,189.83	2,156.14	2,189.83	2,175.40	7,555.00
10.03.2026	2,189.83	2,189.83	2,175.40	2,189.83	1,451.00
11.03.2026	2,185.02	2,175.40	2,189.83	2,176.36	2,462.00
12.03.2026	2,180.21	2,160.96	2,176.36	2,168.66	1,099.00
13.03.2026	2,180.21	2,170.58	2,168.66	2,171.55	889.00
16.03.2026	2,172.51	2,153.26	2,171.55	2,171.55	150,727.00
17.03.2026	2,183.10	2,158.07	2,171.55	2,158.07	253.00
18.03.2026	2,288.02	2,138.82	2,158.07	2,165.77	8,978.00
19.03.2026	2,230.26	2,164.81	2,165.77	2,213.90	86,774.00
20.03.2026	2,258.18	2,241.81	2,241.81	2,256.25	1,127.00
23.03.2026	2,256.25	2,189.83	2,256.25	2,238.93	8,666.00
24.03.2026	2,258.18	2,238.93	2,238.93	2,238.93	148,694.00
25.03.2026	2,238.93	2,232.19	2,238.93	2,237.00	295.00
26.03.2026	2,255.00	2,227.00	2,237.00	2,245.00	517.00
27.03.2026	2,216.00	2,215.00	2,245.00	2,215.00	1,503.00
30.03.2026	2,225.00	2,168.00	2,215.00	2,168.00	14,573.00
31.03.2026	2,170.00	2,139.00	2,168.00	2,164.00	3,650.00
03.04.2026	2,200.00	2,164.00	2,164.00	2,179.00	901.00
06.04.2026	2,200.00	2,194.00	2,200.00	2,200.00	2,372.00
09.04.2026	2,258.00	2,179.00	2,258.00	2,205.00	4,410.00
10.04.2026	2,210.00	2,192.00	2,205.00	2,205.00	1,028.00
13.04.2026	2,205.00	2,147.00	2,180.00	2,182.00	3,461.00
14.04.2026	2,220.00	2,189.00	2,182.00	2,200.00	1,400.00
15.04.2026	2,218.00	2,135.00	2,200.00	2,174.00	4,126.00
16.04.2026	2,174.00	2,157.00	2,174.00	2,170.00	5,855.00
17.04.2026	2,202.00	2,156.00	2,170.00	2,186.00	7,300.00
20.04.2026	2,220.00	2,172.00	2,219.00	2,210.00	3,920.00
23.04.2026	2,243.00	2,210.00	2,210.00	2,228.00	2,701.00
24.04.2026	2,261.00	2,206.00	2,228.00	2,243.00	2,405.00
27.04.2026	2,243.00	2,235.00	2,243.00	2,238.00	1,202.00
28.04.2026	2,243.00	2,238.00	2,238.00	2,243.00	2,574.00
29.04.2026	2,255.00	2,240.00	2,243.00	2,243.00	246.00
30.04.2026	2,243.00	2,134.00	2,243.00	2,151.00	26,827.00
01.05.2026	2,289.00	2,128.00	2,289.00	2,155.00	25,728.00
04.05.2026	2,160.00	2,110.00	2,155.00	2,134.00	56,755.00
05.05.2026	2,133.00	2,114.00	2,120.00	2,114.00	46,905.00
06.05.2026	2,142.00	2,115.00	2,114.00	2,121.00	9,643.00
07.05.2026	2,229.00	2,121.00	2,121.00	2,229.00	393,479.00
08.05.2026	2,229.00	2,200.00	2,229.00	2,209.00	4,027.00
11.05.2026	2,231.00	2,114.00	2,209.00	2,157.00	12,524.00
12.05.2026	2,222.00	2,125.00	2,157.00	2,177.00	9,501.00
13.05.2026	2,180.00	2,158.00	2,177.00	2,164.00	2,836.00
14.05.2026	2,164.00	2,100.00	2,164.00	2,127.00	4,954.00
15.05.2026	2,121.00	2,100.00	2,127.00	2,114.00	2,923.00
18.05.2026	2,130.00	2,063.00	2,114.00	2,105.00	10,217.00
19.05.2026	2,129.00	2,081.00	2,105.00	2,102.00	5,677.00
20.05.2026	2,150.00	2,102.00	2,102.00	2,113.00	3,773.00
25.05.2026	2,156.00	2,113.00	2,113.00	2,150.00	20,477.00
26.05.2026	2,165.00	2,126.00	2,150.00	2,152.00	8,192.00
27.05.2026	2,200.00	2,141.00	2,152.00	2,144.00	4,331.00
28.05.2026	2,199.00	2,144.00	2,144.00	2,171.00	126,390.00
29.05.2026	2,176.00	2,128.00	2,171.00	2,156.00	8,065.00
01.06.2026	2,170.00	2,090.00	2,160.00	2,099.00	112,627.00
02.06.2026	2,150.00	2,095.00	2,099.00	2,100.00	125,777.00
03.06.2026	2,101.00	2,080.00	2,100.00	2,100.00	103,961.00
04.06.2026	2,189.00	2,100.00	2,100.00	2,150.00	552,740.00
05.06.2026	2,179.00	2,137.00	2,150.00	2,166.00	9,860.00
08.06.2026	2,190.00	2,146.00	2,166.00	2,183.00	6,619.00
09.06.2026	2,170.00	2,169.00	2,183.00	2,169.00	2,745.00
10.06.2026	2,164.00	2,130.00	2,169.00	2,147.00	3,090.00
11.06.2026	2,171.00	2,147.00	2,147.00	2,151.00	312,269.00
12.06.2026	2,165.00	2,146.00	2,150.00	2,162.00	5,282.00
15.06.2026	2,162.00	2,145.00	2,162.00	2,161.00	1,019.00
16.06.2026	2,161.00	2,078.00	2,161.00	2,098.00	12,612.00
17.06.2026	2,098.00	1,988.00	2,098.00	2,015.00	189,469.00
18.06.2026	2,016.00	1,954.00	2,015.00	2,015.00	95,545.00
19.06.2026	2,032.00	2,015.00	2,015.00	2,029.00	14,917.00
22.06.2026	2,031.00	2,015.00	2,029.00	2,017.00	17,856.00
23.06.2026	2,017.00	1,959.00	2,017.00	2,000.00	16,494.00
24.06.2026	2,038.00	1,920.00	2,000.00	1,920.00	775,162.00
25.06.2026	2,000.00	1,920.00	1,920.00	1,987.00	9,451.00
26.06.2026	1,970.00	1,937.00	1,987.00	1,949.00	109,103.00
29.06.2026	2,005.00	1,950.00	1,949.00	1,962.00	96,243.00
30.06.2026	2,000.00	1,961.00	1,962.00	1,962.00	65,931.00
01.07.2026	1,988.00	1,939.00	1,962.00	1,967.00	85,703.00
02.07.2026	2,085.00	1,967.00	1,967.00	2,076.00	150,361.00
03.07.2026	2,078.00	2,070.00	2,076.00	2,072.00	2,680.00
06.07.2026	2,079.00	2,060.00	2,072.00	2,060.00	86,469.00
07.07.2026	2,060.00	1,981.00	2,060.00	1,981.00	20,215.00
08.07.2026	2,078.00	1,970.00	1,981.00	1,970.00	522,319.00
09.07.2026	1,999.00	1,983.00	1,970.00	1,993.00	6,392.00
10.07.2026	2,010.00	1,993.00	1,993.00	2,002.00	3,051.00
13.07.2026	2,043.00	1,997.00	2,002.00	2,002.00	264,961.00
14.07.2026	2,043.00	2,002.00	2,002.00	2,002.00	505,938.00
15.07.2026	2,059.00	2,014.00	2,002.00	2,050.00	4,251.00
16.07.2026	1,970.00	1,970.00	2,050.00	1,970.00	392.00

צרו איתנו קשר *5988