גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 13.10.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית בגירה

BAGIRA

מניה 1242882 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
04:44	968.3	968.3	968.3	968.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.10.2026 09:15	983.2	983.2	983.2	983.2	0.00
07.10.2026 09:45	980	980	-99.99	-99.99	0.00
07.10.2026 10:15	980	980	980	980	7,065.00
07.10.2026 10:45	976.8	965.6	976.8	965.6	21,670.00
07.10.2026 11:15	976.8	965.4	965.4	971.2	52,643.00
07.10.2026 11:45	1016	972.8	972.8	1016	42,671.00
07.10.2026 12:15	975.1	975.1	975.1	975.1	315,825.00
07.10.2026 12:45	975	972	975	972	1,999,236.00
07.10.2026 13:15	972	972	972	972	0.00
07.10.2026 13:45	972	972	972	972	0.00
07.10.2026 14:15	972	972	972	972	0.00
07.10.2026 14:45	969.2	969.2	969.2	969.2	16,020.00
07.10.2026 15:15	969.2	969.2	969.2	969.2	0.00
07.10.2026 15:45	960	958.5	960	958.5	21,604.00
07.10.2026 16:15	950	950	950	950	2,375.00
07.10.2026 16:45	976.2	945	945.1	945	33,014.00
07.10.2026 17:15	963	940	963	963	7,232.00
07.10.2026 17:45	975	963	975	975	373,922.00
08.10.2026 09:15	975	975	975	975	0.00
08.10.2026 09:45	975	975	-99.99	-99.99	0.00
08.10.2026 10:15	1000	998.9	998.9	998.9	25,132.00
08.10.2026 10:45	998.8	998.8	998.8	998.8	509.00
08.10.2026 11:15	958.6	956	958.6	956	35,748.00
08.10.2026 11:45	956	956	956	956	0.00
08.10.2026 12:15	950	936.4	950	938.6	21,057.00
08.10.2026 12:45	946	927.8	937.4	946	48,156.00
08.10.2026 13:15	952	943.3	943.3	952	92,020.00
08.10.2026 13:45	961.6	954.4	954.7	961.6	32,324.00
08.10.2026 14:15	971.1	954.4	955.5	969.1	171,260.00
08.10.2026 14:45	961.7	955.5	959.8	959.7	60,776.00
08.10.2026 15:15	965	950	950	957	204,399.00
08.10.2026 15:45	967	955.5	967	955.5	23,666.00
08.10.2026 16:15	965.4	957.6	965.4	957.6	35,213.00
08.10.2026 16:45	960	955.6	959.4	955.6	32,488.00
08.10.2026 17:15	955.3	952.3	955.3	955.3	157,024.00
08.10.2026 17:45	975	960	960	960	482,121.00
09.10.2026 09:15	960	960	960	960	0.00
09.10.2026 09:45	1009	960	-99.99	-99.99	0.00
09.10.2026 10:15	988.8	960	-99.99	-99.99	0.00
09.10.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
09.10.2026 11:15	960	960	960	960	1,603.00
09.10.2026 11:45	970.6	960.7	960.8	970	90,946.00
09.10.2026 12:15	982.5	969.8	970	982.5	133,065.00
09.10.2026 12:45	988.7	975.1	975.1	988.7	148,554.00
09.10.2026 13:15	990	979.6	988.7	989	63,076.00
09.10.2026 13:45	1000	980.1	981.8	1000	46,133.00
09.10.2026 14:15	1000	1000	1000	1000	0.00
09.10.2026 14:45	1000	1000	1000	1000	0.00
09.10.2026 15:15	1000	1000	1000	1000	0.00
09.10.2026 15:45	1000	1000	1000	1000	0.00
09.10.2026 16:15	1000	1000	1000	1000	0.00
09.10.2026 16:45	1000	1000	1000	1000	0.00
09.10.2026 17:15	1000	1000	1000	1000	0.00
09.10.2026 17:45	1000	1000	1000	1000	0.00
12.10.2026 09:15	1000	1000	1000	1000	0.00
12.10.2026 09:45	1012	1012	-99.99	-99.99	0.00
12.10.2026 10:15	1012	1012	1012	1012	455.00
12.10.2026 10:45	1005	997	1000	999.1	25,008.00
12.10.2026 11:15	991.1	987.1	991.1	987.3	22,836.00
12.10.2026 11:45	980.5	978.5	978.5	980.5	10,130.00
12.10.2026 12:15	980	978.3	979	978.3	31,989.00
12.10.2026 12:45	975.5	975.3	975.5	975.3	3,667.00
12.10.2026 13:15	975.3	975.3	975.3	975.3	0.00
12.10.2026 13:45	971	971	971	971	1,272.00
12.10.2026 14:15	972.4	972.4	972.4	972.4	4,550.00
12.10.2026 14:45	987.4	977.1	978.3	977.1	303,721.00
12.10.2026 15:15	974.7	973.8	973.8	974.7	8,992.00
12.10.2026 15:45	977	967.3	977	967.3	19,086.00
12.10.2026 16:15	986.9	973.1	973.1	974.7	36,475.00
12.10.2026 16:45	977	966.8	967.4	966.8	16,961.00
12.10.2026 17:15	975.9	968.7	975.9	970	23,730.00
12.10.2026 17:45	999.1	959.7	968.3	968.3	44,890.00
13.10.2026 09:15	968.3	968.3	968.3	968.3	0.00
13.10.2026 09:45	968.3	968.3	-99.99	-99.99	0.00
13.10.2026 10:15	968.3	968.3	-99.99	-99.99	0.00
13.10.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
13.10.2026 11:15	977.2	966.4	966.4	977.2	10,019.00
13.10.2026 11:45	977.2	977.2	977.2	977.2	0.00
13.10.2026 12:15	977.2	977.2	977.2	977.2	0.00
13.10.2026 12:45	977.2	977.2	977.2	977.2	0.00
13.10.2026 13:15	977.2	977.2	977.2	977.2	0.00
13.10.2026 13:45	981.4	976.7	976.7	981.4	6,839.00
13.10.2026 14:15	981.4	981.4	981.4	981.4	0.00
13.10.2026 14:45	978.5	977	977	977.9	32,507.00
13.10.2026 15:15	976.7	976.6	976.6	976.6	4,258.00
13.10.2026 15:45	977.6	977.6	977.6	977.6	6,892.00
13.10.2026 16:15	981	969.8	977	969.8	94,101.00
13.10.2026 16:45	969.8	969.8	969.8	969.8	0.00
13.10.2026 17:15	974.2	974.2	974.2	974.2	1,831.00
13.10.2026 17:45	968.9	960	968.9	968.9	59,480.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2026	1,278.76	1,173.08	1,259.37	1,221.56	1,095,913.00
08.06.2026	1,231.25	1,144.97	1,221.56	1,218.65	898,591.00
09.06.2026	1,218.65	1,158.54	1,218.65	1,210.89	260,291.00
10.06.2026	1,210.89	1,147.88	1,210.89	1,173.08	141,963.00
11.06.2026	1,182.78	1,135.27	1,173.08	1,182.78	127,048.00
12.06.2026	1,231.25	1,176.96	1,182.78	1,218.65	92,998.00
15.06.2026	1,211.86	1,153.69	1,203.14	1,173.08	126,502.00
16.06.2026	1,164.36	1,117.82	1,163.39	1,128.49	23,383.00
17.06.2026	1,142.06	1,066.44	1,128.49	1,134.31	88,114.00
18.06.2026	1,134.31	1,110.07	1,134.31	1,124.61	187,763.00
19.06.2026	1,162.42	1,124.61	1,124.61	1,155.63	30,584.00
22.06.2026	1,155.63	1,113.95	1,155.63	1,114.92	93,206.00
23.06.2026	1,128.49	1,088.74	1,114.92	1,124.61	118,045.00
24.06.2026	1,144.00	1,091.65	1,124.61	1,144.00	120,972.00
25.06.2026	1,163.39	1,123.64	1,144.00	1,153.69	48,680.00
26.06.2026	1,153.69	1,066.44	1,153.69	1,144.97	223,190.00
29.06.2026	1,162.42	1,126.55	1,162.42	1,146.91	186,227.00
30.06.2026	1,157.57	1,129.46	1,146.91	1,146.91	356,963.00
01.07.2026	1,151.76	1,115.88	1,151.76	1,144.00	90,049.00
02.07.2026	1,190.00	1,127.00	1,190.00	1,169.00	67,857.00
03.07.2026	1,168.00	1,149.00	1,169.00	1,152.00	22,946.00
06.07.2026	1,175.00	1,096.00	1,152.00	1,175.00	130,236.00
07.07.2026	1,188.00	1,148.00	1,175.00	1,158.00	49,893.00
08.07.2026	1,190.00	1,148.00	1,190.00	1,157.00	5,081.00
09.07.2026	1,160.00	1,141.00	1,157.00	1,160.00	45,066.00
10.07.2026	1,158.00	1,128.00	1,160.00	1,158.00	65,215.00
13.07.2026	1,200.00	1,130.00	1,158.00	1,167.00	96,035.00
14.07.2026	1,192.00	1,128.00	1,167.00	1,165.00	19,330.00
15.07.2026	1,175.00	1,134.00	1,165.00	1,145.00	17,213.00
16.07.2026	1,146.00	1,126.00	1,145.00	1,136.00	24,068.00
17.07.2026	1,135.00	1,120.00	1,136.00	1,121.00	15,832.00
20.07.2026	1,121.00	1,114.00	1,121.00	1,120.00	2,980.00
21.07.2026	1,150.00	1,100.00	1,120.00	1,124.00	18,099.00
22.07.2026	1,125.00	1,098.00	1,124.00	1,105.00	15,819.00
24.07.2026	1,159.00	1,104.00	1,105.00	1,135.00	27,564.00
27.07.2026	1,192.00	1,082.00	1,135.00	1,133.00	26,193.00
28.07.2026	1,121.00	1,083.00	1,133.00	1,106.00	14,878.00
29.07.2026	1,150.00	1,052.00	1,150.00	1,095.00	13,993.00
30.07.2026	1,128.00	1,050.00	1,095.00	1,122.00	32,585.00
31.07.2026	1,155.00	1,116.00	1,122.00	1,153.00	45,840.00
03.08.2026	1,150.00	1,115.00	1,153.00	1,133.00	5,086.00
04.08.2026	1,154.00	1,107.00	1,133.00	1,132.00	22,862.00
05.08.2026	1,132.00	1,096.00	1,132.00	1,101.00	48,444.00
06.08.2026	1,125.00	1,011.00	1,101.00	1,125.00	658,646.00
07.08.2026	1,149.00	1,125.00	1,125.00	1,149.00	44,767.00
10.08.2026	1,135.00	1,094.00	1,135.00	1,117.00	10,788.00
11.08.2026	1,139.00	1,030.00	1,117.00	1,101.00	67,974.00
12.08.2026	1,096.00	1,070.00	1,101.00	1,080.00	77,479.00
13.08.2026	1,109.00	1,053.00	1,080.00	1,096.00	31,713.00
14.08.2026	1,102.00	1,051.00	1,096.00	1,084.00	108,386.00
17.08.2026	1,069.00	1,035.00	1,084.00	1,068.00	83,550.00
18.08.2026	1,097.00	1,013.00	1,068.00	1,097.00	124,518.00
19.08.2026	1,100.00	1,028.00	1,097.00	1,059.00	263,905.00
20.08.2026	1,100.00	1,036.00	1,059.00	1,087.00	116,633.00
21.08.2026	1,087.00	1,045.00	1,087.00	1,053.00	4,279.00
24.08.2026	1,046.00	990.10	1,053.00	1,012.00	15,568.00
25.08.2026	988.20	930.00	1,012.00	979.00	267,118.00
26.08.2026	960.00	930.00	979.00	955.30	211,346.00
27.08.2026	980.00	929.80	955.30	957.00	156,709.00
28.08.2026	949.70	928.60	957.00	946.00	109,475.00
31.08.2026	989.70	890.00	964.00	977.00	602,099.00
01.09.2026	977.00	916.70	975.00	954.20	1,254,775.00
02.09.2026	982.70	954.00	954.20	961.40	39,671.00
03.09.2026	1,019.00	953.90	961.40	999.60	2,189,920.00
04.09.2026	1,021.00	999.00	999.60	1,010.00	42,007.00
07.09.2026	1,065.00	1,014.00	1,010.00	1,023.00	117,383.00
08.09.2026	1,035.00	1,006.00	1,023.00	1,023.00	221,894.00
09.09.2026	1,045.00	1,000.00	1,045.00	1,013.00	51,800.00
10.09.2026	1,077.00	1,007.00	1,013.00	1,031.00	514,974.00
14.09.2026	1,050.00	1,000.00	1,050.00	1,032.00	31,145.00
15.09.2026	1,054.00	1,028.00	1,054.00	1,049.00	38,480.00
16.09.2026	1,070.00	1,049.00	1,049.00	1,057.00	25,122.00
17.09.2026	1,142.00	1,045.00	1,057.00	1,142.00	419,561.00
22.09.2026	1,180.00	1,085.00	1,180.00	1,090.00	25,804.00
23.09.2026	1,084.00	1,065.00	1,090.00	1,068.00	24,304.00
24.09.2026	1,070.00	1,037.00	1,068.00	1,066.00	23,673.00
28.09.2026	1,060.00	1,001.00	1,066.00	1,024.00	20,074.00
29.09.2026	1,068.00	1,007.00	1,024.00	1,030.00	39,557.00
30.09.2026	1,069.00	1,001.00	1,030.00	1,068.00	157,355.00
01.10.2026	1,090.00	1,015.00	1,068.00	1,020.00	18,932.00
05.10.2026	1,020.00	990.20	1,020.00	1,004.00	27,244.00
06.10.2026	1,015.00	980.00	1,015.00	983.20	32,348.00
07.10.2026	1,016.00	945.00	980.00	975.00	341,365.00
08.10.2026	998.90	927.80	998.90	960.00	214,442.00
09.10.2026	1,000.00	956.90	960.00	1,000.00	135,278.00
12.10.2026	1,012.00	963.10	1,012.00	968.30	97,957.00
13.10.2026	981.40	959.90	968.30	968.90	37,123.00

צרו איתנו קשר *5988