גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > עומר הנדסה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 21.08.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית עומר הנדסה

OMER CONS

מניה 1233493 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
04:13	1598	1598	1598	1598	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 09:15	1493	1493	1493	1493	0.00
14.08.2026 09:45	1493	1493	-99.99	-99.99	0.00
14.08.2026 10:15	1493	1493	1493	1493	44.00
14.08.2026 10:45	1515	1507	1515	1507	3,944.00
14.08.2026 11:15	1511	1509	1509	1511	1,856.00
14.08.2026 11:45	1511	1511	1511	1511	0.00
14.08.2026 12:15	1514	1514	1514	1514	878.00
14.08.2026 12:45	1514	1514	1514	1514	620.00
14.08.2026 13:15	1514	1507	1514	1507	10,396.00
14.08.2026 13:45	1522	1501	1508	1508	17,281.00
14.08.2026 14:15	1508	1508	1508	1508	0.00
14.08.2026 14:45	1508	1508	1508	1508	0.00
14.08.2026 15:15	1508	1508	1508	1508	0.00
14.08.2026 15:45	1508	1508	1508	1508	0.00
14.08.2026 16:15	1508	1508	1508	1508	0.00
14.08.2026 16:45	1508	1508	1508	1508	0.00
14.08.2026 17:15	1508	1508	1508	1508	0.00
14.08.2026 17:45	1508	1508	1508	1508	0.00
17.08.2026 09:15	1508	1508	1508	1508	0.00
17.08.2026 09:45	1508	1508	-99.99	-99.99	0.00
17.08.2026 10:15	1523	1508	1523	1523	49,192.00
17.08.2026 10:45	1529	1523	1525	1529	3,674.00
17.08.2026 11:15	1519	1517	1519	1519	2,566.00
17.08.2026 11:45	1519	1519	1519	1519	0.00
17.08.2026 12:15	1515	1508	1515	1508	484.00
17.08.2026 12:45	1506	1480	1506	1491	12,668.00
17.08.2026 13:15	1491	1491	1491	1491	0.00
17.08.2026 13:45	1505	1492	1492	1505	7,343.00
17.08.2026 14:15	1511	1511	1511	1511	438.00
17.08.2026 14:45	1509	1506	1509	1506	6,808.00
17.08.2026 15:15	1506	1506	1506	1506	0.00
17.08.2026 15:45	1506	1506	1506	1506	4,518.00
17.08.2026 16:15	1501	1501	1501	1501	2,176.00
17.08.2026 16:45	1515	1495	1501	1515	5,571.00
17.08.2026 17:15	1515	1507	1515	1514	1,617.00
17.08.2026 17:45	1504	1490	1504	1504	32,982.00
18.08.2026 09:15	1504	1504	1504	1504	0.00
18.08.2026 09:45	1504	1504	-99.99	-99.99	0.00
18.08.2026 10:15	1504	1504	-99.99	-99.99	0.00
18.08.2026 10:45	1475	1475	1475	1475	2,684.00
18.08.2026 11:15	1475	1475	1475	1475	0.00
18.08.2026 11:45	1477	1477	1477	1477	339.00
18.08.2026 12:15	1477	1477	1477	1477	0.00
18.08.2026 12:45	1495	1482	1482	1495	4,313.00
18.08.2026 13:15	1495	1495	1495	1495	0.00
18.08.2026 13:45	1500	1500	1500	1500	1,800.00
18.08.2026 14:15	1500	1500	1500	1500	1,710.00
18.08.2026 14:45	1504	1500	1504	1500	1,021.00
18.08.2026 15:15	1510	1499	1500	1510	2,437.00
18.08.2026 15:45	1509	1509	1509	1509	995.00
18.08.2026 16:15	1510	1510	1510	1510	785.00
18.08.2026 16:45	1512	1512	1512	1512	2,071.00
18.08.2026 17:15	1512	1512	1512	1512	0.00
18.08.2026 17:45	1512	1478	1507	1507	43,024.00
19.08.2026 09:15	1507	1507	1507	1507	0.00
19.08.2026 09:45	1507	1507	-99.99	-99.99	0.00
19.08.2026 10:15	1507	1507	-99.99	-99.99	0.00
19.08.2026 10:45	1533	1512	1512	1516	22,941.00
19.08.2026 11:15	1560	1535	1547	1560	13,969.00
19.08.2026 11:45	1572	1560	1560	1572	25,118.00
19.08.2026 12:15	1589	1589	1589	1589	460.00
19.08.2026 12:45	1589	1589	1589	1589	1,239.00
19.08.2026 13:15	1589	1589	1589	1589	460.00
19.08.2026 13:45	1589	1589	1589	1589	0.00
19.08.2026 14:15	1589	1589	1589	1589	0.00
19.08.2026 14:45	1576	1560	1576	1560	5,168.00
19.08.2026 15:15	1561	1561	1561	1561	796.00
19.08.2026 15:45	1576	1575	1575	1576	1,433.00
19.08.2026 16:15	1576	1576	1576	1576	1,118.00
19.08.2026 16:45	1586	1586	1586	1586	856.00
19.08.2026 17:15	1583	1583	1583	1583	1,171.00
19.08.2026 17:45	1559	1540	1559	1559	29,886.00
20.08.2026 09:15	1559	1559	1559	1559	0.00
20.08.2026 09:45	1559	1559	-99.99	-99.99	0.00
20.08.2026 10:15	1564	1559	1564	1564	15.00
20.08.2026 10:45	1565	1565	1565	1565	203.00
20.08.2026 11:15	1592	1584	1584	1592	41,863.00
20.08.2026 11:45	1592	1585	1592	1585	634.00
20.08.2026 12:15	1585	1585	1585	1585	0.00
20.08.2026 12:45	1585	1585	1585	1585	0.00
20.08.2026 13:15	1592	1592	1592	1592	923.00
20.08.2026 13:45	1596	1596	1596	1596	462.00
20.08.2026 14:15	1596	1596	1596	1596	0.00
20.08.2026 14:45	1596	1596	1596	1596	0.00
20.08.2026 15:15	1596	1596	1596	1596	0.00
20.08.2026 15:45	1604	1596	1596	1601	2,558.00
20.08.2026 16:15	1604	1604	1604	1604	866.00
20.08.2026 16:45	1620	1618	1618	1620	2,558.00
20.08.2026 17:15	1624	1624	1624	1624	941.00
20.08.2026 17:45	1600	1590	-99.99	-99.99	0.00
21.08.2026 11:45	1661	1661	1661	1661	21,111.00
21.08.2026 13:15	1683	1646	1646	1683	1,918.00
21.08.2026 13:45	1693	1644	1690	1649	2,520.00
21.08.2026 14:45	1663	1663	1663	1663	0.00
21.08.2026 15:15	1663	1663	1663	1663	0.00
21.08.2026 15:45	1663	1663	1663	1663	0.00
21.08.2026 16:15	1663	1663	1663	1663	0.00
21.08.2026 16:45	1663	1663	1663	1663	0.00
21.08.2026 17:15	1663	1663	1663	1663	0.00
21.08.2026 17:45	1663	1663	1663	1663	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.12.2025	1,212.19	1,108.71	1,108.71	1,163.90	1,092,466.00
28.12.2025	1,229.93	1,172.77	1,163.90	1,215.14	125,302.00
29.12.2025	1,222.04	1,202.33	1,202.33	1,204.30	281,064.00
30.12.2025	1,236.82	1,196.42	1,204.30	1,212.19	81,646.00
31.12.2025	1,220.07	1,192.48	1,192.48	1,207.26	44,709.00
01.01.2026	1,229.93	1,192.48	1,207.26	1,202.33	19,986.00
05.01.2026	1,323.55	1,208.24	1,222.04	1,290.04	347,168.00
06.01.2026	1,305.81	1,256.53	1,305.81	1,280.19	34,574.00
07.01.2026	1,310.74	1,246.68	1,280.19	1,293.00	54,541.00
08.01.2026	1,298.91	1,251.61	1,293.00	1,289.06	11,074.00
09.01.2026	1,320.59	1,261.46	1,320.59	1,285.11	4,723.00
12.01.2026	1,298.91	1,271.32	1,285.11	1,298.91	129,294.00
13.01.2026	1,298.91	1,236.82	1,298.91	1,289.06	1,280.00
14.01.2026	1,320.59	1,295.95	1,289.06	1,298.91	3,870.00
15.01.2026	0.00	0.00	1,298.91	1,298.91	0.00
16.01.2026	1,292.01	1,291.03	1,298.91	1,291.03	9,370.00
19.01.2026	1,288.07	1,287.08	1,291.03	1,288.07	1,763.00
20.01.2026	1,282.16	1,255.55	1,288.07	1,257.52	7,226.00
21.01.2026	1,193.46	1,193.46	1,257.52	1,193.46	3,117.00
22.01.2026	1,251.61	1,203.32	1,193.46	1,241.75	50,638.00
23.01.2026	1,261.46	1,241.75	1,261.46	1,243.72	0.00
26.01.2026	1,261.46	1,261.46	1,261.46	1,261.46	0.00
27.01.2026	0.00	0.00	1,261.46	1,261.46	0.00
28.01.2026	0.00	0.00	1,261.46	1,261.46	0.00
29.01.2026	1,280.19	1,215.14	1,261.46	1,260.48	4,110.00
30.01.2026	1,330.45	1,217.11	1,260.48	1,219.08	260,151.00
02.02.2026	1,251.61	1,221.06	1,219.08	1,233.87	9,769.00
03.02.2026	1,281.17	1,240.77	1,233.87	1,246.68	8,089.00
04.02.2026	1,291.03	1,201.35	1,222.04	1,243.72	5,245.00
05.02.2026	1,295.95	1,293.98	1,243.72	1,293.98	500.00
06.02.2026	1,280.19	1,279.20	1,293.98	1,280.19	304.00
09.02.2026	1,278.22	1,278.22	1,280.19	1,280.19	40.00
10.02.2026	1,281.17	1,281.17	1,280.19	1,281.17	1,000.00
11.02.2026	1,274.27	1,273.29	1,281.17	1,273.29	1,600.00
12.02.2026	1,273.29	1,238.79	1,273.29	1,246.68	7,982.00
13.02.2026	1,241.75	1,225.98	1,246.68	1,234.85	5,646.00
16.02.2026	1,322.56	1,234.85	1,234.85	1,272.30	84,502.00
17.02.2026	1,399.43	1,287.08	1,272.30	1,373.81	12,211.00
18.02.2026	1,373.81	1,373.81	1,373.81	1,373.81	4.00
19.02.2026	1,373.81	1,372.82	1,373.81	1,373.81	41.00
20.02.2026	1,399.43	1,373.81	1,373.81	1,377.75	2,514.00
23.02.2026	1,425.06	1,385.64	1,377.75	1,401.40	8,972.00
24.02.2026	1,410.27	1,392.54	1,401.40	1,394.51	1,973.00
25.02.2026	1,432.94	1,394.51	1,394.51	1,414.22	867,013.00
26.02.2026	1,456.59	1,414.22	1,414.22	1,439.84	6,449.00
27.02.2026	1,467.43	1,424.07	1,439.84	1,439.84	4,561.00
02.03.2026	1,522.62	1,438.85	1,438.85	1,504.88	5,953.00
04.03.2026	1,525.58	1,503.90	1,504.88	1,521.64	4,717.00
05.03.2026	1,565.99	1,521.64	1,521.64	1,548.25	3,658.00
06.03.2026	1,581.75	1,557.12	1,548.25	1,578.80	343.00
09.03.2026	1,675.38	1,548.25	1,578.80	1,555.15	5,844.00
10.03.2026	1,564.02	1,561.06	1,555.15	1,563.03	140.00
11.03.2026	1,570.91	1,535.44	1,563.03	1,545.29	2,350.00
12.03.2026	1,576.83	1,480.25	1,576.83	1,508.83	608.00
13.03.2026	1,515.72	1,468.42	1,508.83	1,491.09	2,058.00
16.03.2026	1,491.09	1,464.48	1,491.09	1,476.30	5,985.00
17.03.2026	1,527.55	1,429.98	1,476.30	1,489.12	3,601.00
18.03.2026	1,507.84	1,456.59	1,489.12	1,493.06	3,063.00
19.03.2026	1,480.25	1,460.54	1,493.06	1,479.26	1,434.00
20.03.2026	0.00	0.00	1,479.26	1,479.26	0.00
23.03.2026	1,517.70	1,389.58	1,479.26	1,494.04	15,440.00
24.03.2026	1,497.99	1,430.97	1,494.04	1,486.16	8,166.00
25.03.2026	1,512.77	1,446.74	1,486.16	1,493.06	9,456.00
26.03.2026	1,522.62	1,463.49	1,493.06	1,501.93	7,601.00
27.03.2026	1,502.91	1,449.70	1,501.93	1,468.42	9,054.00
30.03.2026	1,473.35	1,456.59	1,468.42	1,468.42	139,974.00
31.03.2026	1,492.07	1,409.29	1,468.42	1,492.07	43,340.00
03.04.2026	1,523.61	1,489.12	1,492.07	1,497.00	6,632.00
06.04.2026	1,497.00	1,482.22	1,497.00	1,497.00	6,500.00
09.04.2026	1,555.00	1,515.00	1,497.00	1,520.00	5,973.00
10.04.2026	1,666.00	1,538.00	1,520.00	1,614.00	9,067.00
13.04.2026	1,666.00	1,588.00	1,614.00	1,645.00	19,721.00
14.04.2026	1,691.00	1,638.00	1,645.00	1,644.00	16,524.00
15.04.2026	1,660.00	1,614.00	1,644.00	1,649.00	5,200.00
16.04.2026	1,650.00	1,625.00	1,649.00	1,632.00	11,174.00
17.04.2026	1,650.00	1,625.00	1,650.00	1,636.00	14,576.00
20.04.2026	1,701.00	1,628.00	1,636.00	1,651.00	7,916.00
23.04.2026	1,652.00	1,625.00	1,651.00	1,635.00	11,039.00
24.04.2026	0.00	0.00	1,635.00	1,635.00	0.00
27.04.2026	1,699.00	1,598.00	1,635.00	1,626.00	11,952.00
28.04.2026	1,700.00	1,620.00	1,626.00	1,642.00	1,991.00
29.04.2026	1,735.00	1,597.00	1,642.00	1,618.00	7,192.00
30.04.2026	1,700.00	1,598.00	1,618.00	1,627.00	5,052.00
01.05.2026	1,679.00	1,599.00	1,627.00	1,619.00	8,230.00
04.05.2026	1,619.00	1,610.00	1,619.00	1,616.00	3,047.00
05.05.2026	1,635.00	1,618.00	1,616.00	1,635.00	6,524.00
06.05.2026	1,685.00	1,645.00	1,635.00	1,674.00	15,467.00
07.05.2026	1,767.00	1,680.00	1,674.00	1,730.00	658,602.00
08.05.2026	1,847.00	1,701.00	1,730.00	1,789.00	27,511.00
11.05.2026	1,803.00	1,660.00	1,789.00	1,696.00	32,621.00
12.05.2026	1,777.00	1,652.00	1,696.00	1,691.00	8,020.00
13.05.2026	1,695.00	1,600.00	1,691.00	1,622.00	14,908.00
14.05.2026	1,640.00	1,610.00	1,622.00	1,629.00	2,929.00
15.05.2026	1,621.00	1,550.00	1,629.00	1,579.00	25,756.00
18.05.2026	1,579.00	1,494.00	1,579.00	1,528.00	8,895.00
19.05.2026	1,565.00	1,503.00	1,528.00	1,524.00	3,902.00
20.05.2026	1,524.00	1,497.00	1,524.00	1,504.00	4,517.00
25.05.2026	1,658.00	1,550.00	1,504.00	1,647.00	41,511.00
26.05.2026	1,647.00	1,541.00	1,647.00	1,601.00	11,973.00
27.05.2026	1,614.00	1,457.00	1,601.00	1,560.00	6,089.00
28.05.2026	1,560.00	1,489.00	1,560.00	1,537.00	5,162.00
29.05.2026	1,546.00	1,529.00	1,537.00	1,545.00	2,575.00
01.06.2026	1,532.00	1,500.00	1,545.00	1,511.00	4,031.00
02.06.2026	1,515.00	1,451.00	1,511.00	1,462.00	8,960.00
03.06.2026	1,442.00	1,400.00	1,462.00	1,400.00	34,771.00
04.06.2026	1,435.00	1,390.00	1,400.00	1,396.00	5,817.00
05.06.2026	1,412.00	1,396.00	1,396.00	1,409.00	894.00
08.06.2026	1,409.00	1,353.00	1,409.00	1,370.00	58,079.00
09.06.2026	1,389.00	1,342.00	1,370.00	1,370.00	7,709.00
10.06.2026	1,381.00	1,340.00	1,370.00	1,362.00	4,628.00
11.06.2026	1,579.00	1,362.00	1,362.00	1,459.00	7,109.00
12.06.2026	1,577.00	1,459.00	1,459.00	1,562.00	12,905.00
15.06.2026	1,611.00	1,545.00	1,562.00	1,557.00	10,694.00
16.06.2026	1,580.00	1,461.00	1,557.00	1,572.00	27,754.00
17.06.2026	1,625.00	1,551.00	1,599.00	1,599.00	3,090.00
18.06.2026	1,633.00	1,598.00	1,599.00	1,622.00	6,947.00
19.06.2026	1,636.00	1,630.00	1,622.00	1,633.00	1,730.00
22.06.2026	1,685.00	1,633.00	1,633.00	1,666.00	14,139.00
23.06.2026	1,667.00	1,629.00	1,666.00	1,634.00	6,679.00
24.06.2026	1,635.00	1,588.00	1,634.00	1,623.00	2,834.00
25.06.2026	1,638.00	1,608.00	1,623.00	1,630.00	42,967.00
26.06.2026	1,635.00	1,601.00	1,630.00	1,628.00	3,095.00
29.06.2026	1,635.00	1,610.00	1,628.00	1,628.00	35,587.00
30.06.2026	1,650.00	1,577.00	1,635.00	1,650.00	97,466.00
01.07.2026	1,707.00	1,641.00	1,650.00	1,684.00	187,825.00
02.07.2026	1,715.00	1,681.00	1,684.00	1,706.00	6,925.00
03.07.2026	1,722.00	1,705.00	1,706.00	1,710.00	8,633.00
06.07.2026	1,736.00	1,700.00	1,710.00	1,706.00	29,855.00
07.07.2026	1,706.00	1,651.00	1,706.00	1,680.00	17,560.00
08.07.2026	1,750.00	1,680.00	1,680.00	1,725.00	9,057.00
09.07.2026	1,750.00	1,716.00	1,725.00	1,740.00	10,265.00
10.07.2026	1,799.00	1,749.00	1,740.00	1,774.00	5,962.00
13.07.2026	1,810.00	1,754.00	1,774.00	1,790.00	24,672.00
14.07.2026	1,839.00	1,789.00	1,790.00	1,799.00	18,195.00
15.07.2026	1,867.00	1,789.00	1,799.00	1,799.00	24,688.00
16.07.2026	1,862.00	1,782.00	1,799.00	1,800.00	5,647.00
17.07.2026	1,800.00	1,730.00	1,800.00	1,740.00	7,279.00
20.07.2026	1,740.00	1,653.00	1,740.00	1,726.00	8,888.00
21.07.2026	1,785.00	1,726.00	1,726.00	1,765.00	10,349.00
22.07.2026	1,772.00	1,761.00	1,765.00	1,770.00	28,678.00
24.07.2026	1,797.00	1,763.00	1,770.00	1,772.00	6,881.00
27.07.2026	1,777.00	1,705.00	1,772.00	1,751.00	12,408.00
28.07.2026	1,782.00	1,750.00	1,751.00	1,771.00	7,268.00
29.07.2026	1,773.00	1,763.00	1,771.00	1,769.00	2,835.00
30.07.2026	1,792.00	1,733.00	1,769.00	1,744.00	6,727.00
31.07.2026	1,758.00	1,723.00	1,744.00	1,750.00	9,421.00
03.08.2026	1,796.00	1,725.00	1,750.00	1,742.00	18,875.00
04.08.2026	1,743.00	1,694.00	1,742.00	1,699.00	18,786.00
05.08.2026	1,716.00	1,687.00	1,699.00	1,691.00	17,300.00
06.08.2026	1,781.00	1,618.00	1,691.00	1,618.00	341,244.00
07.08.2026	1,651.00	1,618.00	1,618.00	1,643.00	15,520.00
10.08.2026	1,652.00	1,590.00	1,643.00	1,630.00	29,136.00
11.08.2026	1,630.00	1,546.00	1,630.00	1,585.00	15,634.00
12.08.2026	1,576.00	1,499.00	1,585.00	1,500.00	517,729.00
13.08.2026	1,510.00	1,365.00	1,365.00	1,493.00	12,427.00
14.08.2026	1,515.00	1,493.00	1,493.00	1,508.00	2,808.00
17.08.2026	1,529.00	1,480.00	1,523.00	1,504.00	13,779.00
18.08.2026	1,512.00	1,475.00	1,504.00	1,507.00	5,258.00
19.08.2026	1,592.00	1,511.00	1,507.00	1,559.00	7,466.00
20.08.2026	1,624.00	1,564.00	1,559.00	1,598.00	5,816.00
21.08.2026	1,693.00	1,629.00	1,598.00	1,663.00	8,032.00

צרו איתנו קשר *5988