גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 19.10.2026

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
09:19	1005	1005	1005	1005	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
14.10.2026 09:15	968.9	968.9	968.9	968.9	0.00
14.10.2026 09:45	968.9	968.9	-99.99	-99.99	0.00
14.10.2026 10:15	-99.99	-99.99	-99.99	-99.99	0.00
14.10.2026 10:45	975	964.5	964.5	975	2,838.00
14.10.2026 11:15	975	975	975	975	0.00
14.10.2026 11:45	975	975	975	975	0.00
14.10.2026 12:15	971.2	964.3	964.5	971.2	9,673.00
14.10.2026 12:45	971.2	971.2	971.2	971.2	0.00
14.10.2026 13:15	960.3	960	960	960	10,995.00
14.10.2026 13:45	959.7	955.5	959.7	955.5	6,716.00
14.10.2026 14:15	959	959	959	959	489.00
14.10.2026 14:45	959	959	959	959	0.00
14.10.2026 15:15	962.3	958.4	959	958.4	41,328.00
14.10.2026 15:45	958.4	953.3	958.4	953.3	42,678.00
14.10.2026 16:15	989	955.5	958.3	979.7	67,841.00
14.10.2026 16:45	978.5	962.2	976.7	978.5	15,437.00
14.10.2026 17:15	998.4	968.8	978.4	998.4	31,480.00
14.10.2026 17:45	988	972.6	982.3	982.3	52,769.00
15.10.2026 09:15	982.3	982.3	982.3	982.3	0.00
15.10.2026 09:45	982.3	982.3	-99.99	-99.99	0.00
15.10.2026 10:15	982.3	982.3	-99.99	-99.99	0.00
15.10.2026 10:45	979.9	966.8	966.9	979.9	43,873.00
15.10.2026 11:15	978.2	970	971	973	3,536,825.00
15.10.2026 11:45	976.7	973.1	973.1	974.1	36,883.00
15.10.2026 12:15	975.7	966.8	974	967.2	44,809.00
15.10.2026 12:45	970.9	966.8	968.8	969.8	129,490.00
15.10.2026 13:15	977.6	968.7	969.8	970.1	54,573.00
15.10.2026 13:45	979.6	968.2	972.1	979.6	58,138.00
15.10.2026 14:15	979.1	971.5	979	977.8	30,569.00
15.10.2026 14:45	972.7	968.9	971.5	972.7	26,686.00
15.10.2026 15:15	973	960	969.6	960	60,879.00
15.10.2026 15:45	962.7	957.5	960	962.7	32,238.00
15.10.2026 16:15	966.7	961.6	964.7	961.6	10,982.00
15.10.2026 16:45	982	948.5	959.5	981.9	93,886.00
15.10.2026 17:15	981.9	955.4	981.7	979.8	50,673.00
15.10.2026 17:45	984	959.6	976.9	976.9	48,307.00
16.10.2026 09:15	976.9	976.9	976.9	976.9	0.00
16.10.2026 09:45	976.9	976.9	-99.99	-99.99	0.00
16.10.2026 10:15	1030	976.9	-99.99	-99.99	0.00
16.10.2026 10:45	987.9	970.1	987.9	970.1	67,589.00
16.10.2026 11:15	979.6	976.3	976.3	977.7	5,036.00
16.10.2026 11:45	980.3	980.2	980.3	980.2	4,469.00
16.10.2026 12:15	980.2	978.6	980.2	980.2	3,428.00
16.10.2026 12:45	980.2	976.9	980.2	976.9	13,835.00
16.10.2026 13:15	980.2	978.3	980.2	980.2	6,604.00
16.10.2026 13:45	990	973.2	983.4	983.4	25,873.00
16.10.2026 14:15	983.4	983.4	983.4	983.4	0.00
16.10.2026 14:45	983.4	983.4	983.4	983.4	0.00
16.10.2026 15:15	983.4	983.4	983.4	983.4	0.00
16.10.2026 15:45	983.4	983.4	983.4	983.4	0.00
16.10.2026 16:15	983.4	983.4	983.4	983.4	0.00
16.10.2026 16:45	983.4	983.4	983.4	983.4	0.00
16.10.2026 17:15	983.4	983.4	983.4	983.4	0.00
16.10.2026 17:45	983.4	983.4	983.4	983.4	0.00
19.10.2026 09:15	983.4	983.4	983.4	983.4	0.00
19.10.2026 09:45	983.4	983.4	-99.99	-99.99	0.00
19.10.2026 10:15	-99.99	-99.99	-99.99	-99.99	0.00
19.10.2026 10:45	996.8	986.2	986.2	996.8	7,472.00
19.10.2026 11:15	1004	995.1	996.8	1004	29,686.00
19.10.2026 11:45	1004	1004	1004	1004	0.00
19.10.2026 12:15	997.1	996.9	997.1	996.9	5,324.00
19.10.2026 12:45	996.9	996.9	996.9	996.9	0.00
19.10.2026 13:15	1011	997.3	997.3	1005	23,450.00
19.10.2026 13:45	1005	1005	1005	1005	1,748.00
19.10.2026 14:15	1008	1008	1008	1008	1,391.00
19.10.2026 14:45	1010	1006	1008	1006	20,246.00
19.10.2026 15:15	1010	1010	1010	1010	515.00
19.10.2026 15:45	1010	1010	1010	1010	0.00
19.10.2026 16:15	1009	1000	1009	1003	31,091.00
19.10.2026 16:45	1003	1003	1003	1003	0.00
19.10.2026 17:15	1007	997.3	1007	1007	28,475.00
19.10.2026 17:45	1007	1005	1005	1005	44,189.00
20.10.2026 09:15	1005	1005	1005	1005	0.00

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
14.10.2026	998.40	953.30	968.90	982.30	49,492.00
15.10.2026	982.00	948.50	982.30	976.90	558,423.00
16.10.2026	1,030.00	970.10	1,030.00	983.40	18,689.00
19.10.2026	1,011.00	986.20	983.40	1,005.00	24,887.00

צרו איתנו קשר *5988