גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 08.05.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אראסאל

RSL

מניה 299016 תל-אביב NISסוף יום

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
09:41	1752	1752	1752	1752	0.00
09:44	1900	1900	1900	1900	0.00
09:47	1900	1900	1900	1900	0.00
09:50	1840	1840	1840	1840	0.00
09:53	1840	1840	1840	1840	0.00
09:56	1799	1799	1799	1799	0.00
09:59	1784	1771	1771	1784	4,528.00
10:02	1777	1777	1777	1777	10,644.00
10:05	1804	1777	1798	1788	40,902.00
10:08	1808	1783	1783	1808	26,794.00
10:11	1796	1791	1796	1791	9,724.00
10:14	1791	1791	1791	1791	0.00
10:17	1791	1791	1791	1791	0.00
10:20	1793	1781	1785	1793	29,558.00
10:23	1793	1793	1793	1793	0.00
10:26	1800	1785	1800	1785	45,921.00
10:29	1781	1769	1780	1780	40,998.00
10:32	1776	1765	1776	1766	28,165.00
10:35	1741	1740	1741	1740	4,942.00
10:38	1707	1707	1707	1707	290.00
10:41	1778	1734	1734	1778	8,182.00
10:44	1760	1750	1760	1750	18,630.00
10:47	1776	1755	1758	1755	10,060.00
10:50	1780	1757	1757	1780	4,323.00
10:53	1773	1773	1773	1773	3,280.00
10:56	1774	1759	1774	1772	6,712.00
10:59	1772	1772	1772	1772	0.00
11:02	1772	1772	1772	1772	0.00
11:05	1788	1778	1779	1788	13,912.00
11:08	1788	1784	1788	1784	10,183.00
11:11	1785	1785	1785	1785	2,909.00
11:14	1785	1785	1785	1785	464.00
11:17	1797	1796	1796	1797	30,259.00
11:20	1808	1800	1800	1808	10,958.00
11:23	1790	1790	1790	1790	26,563.00
11:26	1784	1768	1784	1769	20,982.00
11:29	1778	1770	1770	1778	2,625.00
11:32	1759	1759	1759	1759	2,198.00
11:35	1762	1758	1762	1758	12,826.00
11:38	1769	1769	1769	1769	1,096.00
11:41	1769	1769	1769	1769	0.00
11:44	1769	1769	1769	1769	0.00
11:47	1769	1769	1769	1769	0.00
11:50	1769	1769	1769	1769	0.00
11:53	1769	1769	1769	1769	0.00
11:56	1776	1776	1776	1776	2,628.00
11:59	1805	1805	1805	1805	18.00
12:02	1805	1805	1805	1805	0.00
12:05	1780	1779	1779	1779	3,967.00
12:08	1778	1778	1778	1778	1,920.00
12:11	1781	1781	1781	1781	2,511.00
12:14	1781	1781	1781	1781	0.00
12:17	1779	1779	1779	1779	4,340.00
12:20	1779	1779	1779	1779	0.00
12:23	1769	1760	1769	1760	9,680.00
12:26	1766	1766	1766	1766	3,320.00
12:29	1782	1769	1769	1782	584.00
12:32	1782	1782	1782	1782	4,775.00
12:35	1782	1782	1782	1782	0.00
12:38	1782	1782	1782	1782	0.00
12:41	1782	1782	1782	1782	0.00
12:44	1781	1781	1781	1781	22,600.00
12:47	1770	1768	1770	1768	6,029.00
12:50	1770	1766	1766	1770	7,036.00
12:53	1770	1770	1770	1770	0.00
12:56	1778	1778	1778	1778	10,419.00
12:59	1783	1783	1783	1783	4,083.00
13:02	1783	1783	1783	1783	0.00
13:05	1783	1783	1783	1783	3,886.00
13:08	1783	1783	1783	1783	0.00
13:11	1783	1783	1783	1783	2,014.00
13:14	1783	1783	1783	1783	0.00
13:17	1783	1783	1783	1783	0.00
13:20	1783	1783	1783	1783	0.00
13:23	1775	1775	1775	1775	3,106.00
13:26	1775	1775	1775	1775	0.00
13:29	1775	1775	1775	1775	0.00
13:32	1775	1775	1775	1775	1,739.00
13:35	1775	1775	1775	1775	0.00
13:38	1780	1780	1780	1780	551.00
13:41	1780	1780	1780	1780	0.00
13:44	1780	1780	1780	1780	0.00
13:47	1775	1775	1775	1775	2,556.00
13:50	1775	1775	1775	1775	0.00
13:53	1775	1775	1775	1775	3,585.00
13:56	1775	1775	1775	1775	0.00
13:59	1775	1775	1775	1775	0.00
14:02	1770	1770	1770	1770	1,150.00
14:05	1770	1770	1770	1770	0.00
14:08	1770	1770	1770	1770	0.00
14:11	1778	1778	1778	1778	675.00
14:14	1778	1778	1778	1778	0.00
14:17	1778	1778	1778	1778	0.00
14:20	1778	1778	1778	1778	0.00
14:23	1775	1775	1775	1775	25,063.00
14:26	1775	1774	1775	1774	20,464.00
14:29	1774	1774	1774	1774	1,206.00
14:32	1765	1761	1765	1761	9,403.00
14:35	1775	1775	1775	1775	2,573.00
14:38	1775	1775	1775	1775	0.00
14:41	1766	1766	1766	1766	2,631.00
14:44	1770	1768	1770	1768	3,624.00
14:47	1770	1769	1770	1769	3,840.00
14:50	1770	1770	1770	1770	6,602.00
14:53	1770	1770	1770	1770	7,805.00
14:56	1780	1780	1780	1780	4,432.00
14:59	1780	1780	1780	1780	0.00
15:02	1780	1780	1780	1780	0.00
15:05	1780	1780	1780	1780	0.00
15:08	1780	1780	1780	1780	0.00
15:11	1784	1784	1784	1784	3,371.00
15:14	1782	1782	1782	1782	2,833.00
15:17	1782	1782	1782	1782	0.00
15:20	1785	1785	1785	1785	2,641.00
15:23	1783	1783	1783	1783	3,334.00
15:26	1783	1783	1783	1783	624.00
15:29	1783	1783	1783	1783	0.00
15:32	1784	1783	1784	1783	4,566.00
15:35	1783	1783	1783	1783	0.00
15:38	1783	1783	1783	1783	0.00
15:41	1783	1783	1783	1783	0.00
15:44	1783	1783	1783	1783	0.00
15:47	1775	1775	1775	1775	2,165.00
15:50	1775	1775	1775	1775	0.00
15:53	1781	1780	1781	1780	11,784.00
15:56	1780	1780	1780	1780	0.00
15:59	1780	1780	1780	1780	0.00
16:02	1780	1780	1780	1780	0.00
16:05	1780	1780	1780	1780	0.00
16:08	1780	1780	1780	1780	0.00
16:11	1780	1780	1780	1780	551.00
16:14	1777	1777	1777	1777	1,972.00
16:17	1777	1777	1777	1777	0.00
16:20	1785	1784	1784	1785	6,157.00
16:23	1785	1785	1785	1785	4,587.00
16:26	1785	1785	1785	1785	0.00
16:29	1779	1777	1779	1777	15,529.00
16:32	1776	1776	1776	1776	3,019.00
16:35	1776	1776	1776	1776	0.00
16:38	1776	1776	1776	1776	0.00
16:41	1776	1776	1776	1776	0.00
16:44	1776	1776	1776	1776	0.00
16:47	1776	1776	1776	1776	0.00
16:50	1766	1766	1766	1766	13,262.00
16:53	1768	1768	1768	1768	3,536.00
16:56	1773	1768	1768	1773	6,207.00
16:59	1776	1776	1776	1776	2,220.00
17:02	1776	1776	1776	1776	0.00
17:05	1774	1774	1774	1774	5,996.00
17:08	1774	1774	1774	1774	0.00
17:11	1767	1767	1767	1767	1,307.00
17:14	1767	1767	1767	1767	0.00
17:17	1767	1767	1767	1767	0.00
17:20	1767	1767	1767	1767	0.00
17:23	1774	1774	1774	1774	6,439.00
17:26	1774	1774	1774	1774	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2025 09:15	1632	1632	1632	1632	0.00
04.05.2025 09:45	1632	1632	-99.99	-99.99	0.00
04.05.2025 10:15	1640	1640	-99.99	-99.99	0.00
04.05.2025 10:45	1700	1672	1672	1679	33,027.00
04.05.2025 11:15	1681	1656	1670	1662	20,765.00
04.05.2025 11:45	1681	1662	1662	1668	17,958.00
04.05.2025 12:15	1681	1671	1680	1675	23,254.00
04.05.2025 12:45	1695	1678	1678	1687	117,173.00
04.05.2025 13:15	1696	1676	1687	1677	43,642.00
04.05.2025 13:45	1689	1667	1688	1680	92,651.00
04.05.2025 14:15	1681	1675	1675	1681	20,013.00
04.05.2025 14:45	1681	1676	1680	1676	10,648.00
04.05.2025 15:15	1679	1650	1670	1658	77,898.00
04.05.2025 15:45	1657	1632	1651	1656	9,944.00
04.05.2025 16:15	1652	1650	1652	1652	70,788.00
04.05.2025 16:45	1652	1652	1652	1652	0.00
04.05.2025 17:15	1652	1652	1652	1652	0.00
04.05.2025 17:45	1652	1652	1652	1652	0.00
05.05.2025 09:15	1652	1652	1652	1652	0.00
05.05.2025 09:45	1652	1652	-99.99	-99.99	0.00
05.05.2025 10:15	1700	1694	-99.99	-99.99	0.00
05.05.2025 10:45	1687	1632	1652	1632	16,340.00
05.05.2025 11:15	1643	1585	1618	1630	45,768.00
05.05.2025 11:45	1641	1600	1600	1619	15,933.00
05.05.2025 12:15	1615	1588	1600	1588	21,867.00
05.05.2025 12:45	1635	1577	1578	1603	19,056.00
05.05.2025 13:15	1632	1602	1603	1613	8,568.00
05.05.2025 13:45	1632	1566	1597	1590	172,421.00
05.05.2025 14:15	1620	1590	1590	1612	29,234.00
05.05.2025 14:45	1611	1590	1600	1610	11,171.00
05.05.2025 15:15	1610	1594	1595	1608	37,877.00
05.05.2025 15:45	1602	1585	1602	1593	10,468.00
05.05.2025 16:15	1608	1575	1594	1608	12,792.00
05.05.2025 16:45	1626	1595	1607	1610	165,274.00
05.05.2025 17:15	1612	1600	1606	1609	83,926.00
05.05.2025 17:45	1612	1580	1609	1606	61,513.00
06.05.2025 09:15	1606	1606	1606	1606	0.00
06.05.2025 09:45	1606	1606	-99.99	-99.99	0.00
06.05.2025 10:15	1606	1580	-99.99	-99.99	0.00
06.05.2025 10:45	1597	1571	1597	1580	81,107.00
06.05.2025 11:15	1578	1551	1573	1565	81,830.00
06.05.2025 11:45	1587	1571	1580	1580	32,923.00
06.05.2025 12:15	1585	1572	1585	1583	21,696.00
06.05.2025 12:45	1587	1580	1580	1585	17,391.00
06.05.2025 13:15	1584	1575	1584	1580	9,237.00
06.05.2025 13:45	1580	1571	1576	1580	19,253.00
06.05.2025 14:15	1572	1557	1572	1571	14,071.00
06.05.2025 14:45	1571	1550	1571	1550	20,418.00
06.05.2025 15:15	1567	1542	1567	1560	40,581.00
06.05.2025 15:45	1563	1558	1560	1560	49,172.00
06.05.2025 16:15	1560	1530	1552	1558	97,174.00
06.05.2025 16:45	1572	1527	1532	1560	42,329.00
06.05.2025 17:15	1550	1420	-99.99	-99.99	0.00
07.05.2025 09:15	1525	1525	1525	1525	0.00
07.05.2025 09:45	1500	1500	-99.99	-99.99	0.00
07.05.2025 10:15	1565	1499	1499	1565	130,310.00
07.05.2025 10:45	1586	1545	1548	1575	118,393.00
07.05.2025 11:15	1597	1537	1576	1550	247,243.00
07.05.2025 11:45	1580	1525	1545	1580	411,207.00
07.05.2025 12:15	1570	1558	1570	1568	151,996.00
07.05.2025 12:45	1568	1559	1564	1565	56,814.00
07.05.2025 13:15	1568	1558	1560	1558	69,163.00
07.05.2025 13:45	1568	1554	1555	1558	90,240.00
07.05.2025 14:15	1568	1562	1562	1568	329,591.00
07.05.2025 14:45	1676	1568	1568	1676	410,994.00
07.05.2025 15:15	1651	1635	1651	1643	114,913.00
07.05.2025 15:45	1643	1628	1643	1638	33,431.00
07.05.2025 16:15	1638	1630	1638	1630	11,366.00
07.05.2025 16:45	1651	1632	1638	1651	348,891.00
07.05.2025 17:15	1754	1657	1670	1735	263,727.00
07.05.2025 17:45	1982	1700	1752	1752	156,891.00
08.05.2025 09:15	1752	1752	1752	1752	0.00
08.05.2025 09:45	1900	1760	-99.99	-99.99	0.00
08.05.2025 10:15	1895	1770	1771	1784	184,665.00
08.05.2025 10:45	1800	1707	1780	1778	211,959.00
08.05.2025 11:15	1788	1750	1750	1785	156,184.00
08.05.2025 11:45	1808	1757	1785	1757	158,748.00
08.05.2025 12:15	1805	1770	1778	1781	31,023.00
08.05.2025 12:45	1785	1760	1776	1785	52,707.00
08.05.2025 13:15	1783	1766	1770	1783	50,901.00
08.05.2025 13:45	1782	1775	1782	1780	34,766.00
08.05.2025 14:15	1782	1769	1775	1778	32,364.00
08.05.2025 14:45	1782	1755	1782	1766	95,964.00
08.05.2025 15:15	1785	1768	1768	1785	45,584.00
08.05.2025 15:45	1785	1782	1782	1783	18,370.00
08.05.2025 16:15	1781	1775	1775	1780	27,928.00
08.05.2025 16:45	1785	1776	1785	1776	36,682.00
08.05.2025 17:15	1776	1766	1766	1767	34,810.00
08.05.2025 17:45	1778	1767	1774	1774	6,439.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.05.2024	663.34	641.36	636.38	641.90	12,121.00
15.05.2024	652.21	634.12	651.31	635.12	15,246.00
16.05.2024	635.12	624.17	635.12	632.59	1,943.00
19.05.2024	627.88	620.55	632.59	621.73	2,455.00
20.05.2024	640.27	621.46	621.73	632.86	7,200.00
21.05.2024	616.94	612.41	632.86	614.86	5,921.00
22.05.2024	634.12	619.65	634.12	625.08	2,710.00
23.05.2024	625.08	615.13	625.08	624.81	3,091.00
26.05.2024	633.22	626.89	624.81	627.43	787.00
27.05.2024	627.43	605.18	627.43	611.78	3,021.00
28.05.2024	606.17	578.94	611.78	589.98	8,772.00
29.05.2024	596.13	553.70	589.98	588.17	14,609.00
30.05.2024	613.32	610.60	613.23	613.23	17,573.00
02.06.2024	673.02	622.36	613.23	649.77	63,697.00
03.06.2024	660.36	569.90	660.36	572.97	63,419.00
04.06.2024	569.90	542.76	572.97	543.84	13,163.00
05.06.2024	550.00	547.19	543.84	548.37	2,524.00
06.06.2024	558.95	531.90	548.37	540.86	2,792.00
09.06.2024	542.85	517.43	540.86	523.94	4,251.00
10.06.2024	533.53	502.05	533.53	516.25	2,734.00
13.06.2024	533.71	533.71	533.71	533.71	557.00
16.06.2024	556.33	556.33	533.71	539.41	75.00
17.06.2024	559.04	541.85	539.41	543.21	2,175.00
18.06.2024	543.21	520.14	543.21	524.94	2,823.00
19.06.2024	542.67	524.94	524.94	542.49	397.00
20.06.2024	551.71	550.81	542.49	548.46	208.00
23.06.2024	559.95	559.95	548.46	551.35	75.00
24.06.2024	574.33	551.35	574.33	569.53	1,365.00
25.06.2024	554.43	522.13	569.53	525.03	5,599.00
26.06.2024	570.44	535.25	525.03	549.18	2,602.00
27.06.2024	0.00	0.00	549.18	549.18	0.00
30.06.2024	569.90	560.76	549.18	563.65	2,274.00
01.07.2024	0.00	0.00	563.65	563.65	0.00
02.07.2024	566.19	502.96	563.65	517.88	1,724.00
03.07.2024	542.76	497.53	517.88	514.72	10,663.00
04.07.2024	527.38	512.91	514.72	514.17	2,063.00
07.07.2024	525.03	502.05	525.03	505.04	4,601.00
08.07.2024	526.57	501.15	502.05	509.47	5,605.00
09.07.2024	533.62	511.10	522.04	513.00	3,155.00
10.07.2024	569.90	523.67	513.00	531.54	2,821.00
11.07.2024	553.61	542.76	553.61	553.34	500.00
14.07.2024	574.42	567.00	567.00	571.71	983.00
15.07.2024	0.00	0.00	571.71	571.71	0.00
16.07.2024	578.94	560.85	571.71	574.87	6,653.00
17.07.2024	595.50	557.32	574.87	570.08	2,568.00
18.07.2024	592.51	569.99	592.51	576.05	179.00
21.07.2024	587.99	587.99	587.99	579.03	81.00
22.07.2024	579.03	550.27	579.03	565.19	6,319.00
23.07.2024	577.13	550.00	565.19	567.27	328.00
24.07.2024	578.94	569.90	567.27	578.31	320,604.00
25.07.2024	574.42	543.66	574.42	569.90	25,428.00
28.07.2024	574.42	546.38	569.90	569.90	21,734.00
29.07.2024	595.50	583.92	569.90	588.44	1,476.00
30.07.2024	595.23	588.44	588.44	594.86	336.00
31.07.2024	602.46	602.37	594.86	601.56	284.00
01.08.2024	600.47	578.94	601.56	580.21	7,929.00
04.08.2024	594.41	594.41	580.21	588.71	180.00
05.08.2024	578.94	546.38	588.71	571.71	2,123.00
06.08.2024	588.80	587.90	571.71	587.90	5,920.00
07.08.2024	663.97	587.99	587.90	629.60	372,832.00
08.08.2024	629.60	619.65	624.17	624.17	85,206.00
11.08.2024	655.83	624.26	624.17	646.61	29,308.00
12.08.2024	645.97	624.17	646.61	633.67	33,737.00
14.08.2024	646.24	634.12	633.67	636.11	1,200.00
15.08.2024	635.48	615.13	636.11	619.83	8,872.00
18.08.2024	633.22	624.17	624.17	629.42	1,035.00
19.08.2024	642.26	640.46	642.26	641.00	689.00
20.08.2024	628.70	624.17	641.00	626.43	4,173.00
21.08.2024	641.99	633.22	641.00	638.74	750.00
22.08.2024	642.17	632.31	642.17	639.55	110.00
25.08.2024	640.46	640.18	640.46	640.27	693.00
26.08.2024	639.46	633.22	640.27	637.11	672.00
27.08.2024	633.13	615.13	637.11	618.29	2,291.00
28.08.2024	633.13	618.29	618.29	622.45	748.00
29.08.2024	613.23	544.57	622.45	603.19	66,116.00
01.09.2024	610.60	607.80	603.19	608.61	2,743.00
02.09.2024	610.60	601.65	608.61	602.19	1,601.00
03.09.2024	617.84	616.94	602.19	617.21	554.00
04.09.2024	617.21	617.21	617.21	617.21	146.00
05.09.2024	615.13	598.75	617.21	603.91	698.00
08.09.2024	588.08	587.99	603.91	587.99	595.00
09.09.2024	602.46	578.94	587.99	593.60	2,659.00
10.09.2024	606.99	597.03	593.60	604.81	2,940.00
11.09.2024	606.53	586.72	604.81	606.44	4,869.00
12.09.2024	607.89	607.89	606.44	607.89	20,000.00
15.09.2024	0.00	0.00	607.89	607.89	0.00
16.09.2024	607.89	577.59	607.89	587.26	6,173.00
17.09.2024	587.26	587.26	587.26	587.26	2,222.00
18.09.2024	601.38	524.67	587.26	587.08	7,444.00
19.09.2024	0.00	0.00	587.08	587.08	0.00
22.09.2024	601.56	587.08	587.08	600.02	1,675.00
23.09.2024	606.08	604.99	600.02	605.45	3,594.00
24.09.2024	615.04	606.08	610.60	608.79	6,234.00
25.09.2024	632.31	606.08	608.79	625.80	118,729.00
26.09.2024	639.55	625.80	625.80	634.12	5,323.00
29.09.2024	639.55	624.17	634.12	633.58	2,017.00
30.09.2024	633.58	633.58	633.58	633.58	171.00
01.10.2024	642.26	633.58	633.58	641.09	5,452.00
06.10.2024	634.12	609.25	634.12	617.75	3,364.00
07.10.2024	617.75	617.75	617.75	617.75	330.00
08.10.2024	628.60	599.21	617.75	607.89	8,922.00
09.10.2024	607.89	607.89	607.89	607.89	30.00
10.10.2024	605.90	578.94	607.89	594.77	14,081.00
13.10.2024	614.22	569.99	594.77	577.68	2,746.00
14.10.2024	588.08	548.82	577.68	585.27	15,900.00
15.10.2024	613.05	578.76	584.73	588.89	14,326.00
20.10.2024	635.03	633.13	588.89	634.12	2,124.00
21.10.2024	624.17	616.03	634.12	616.66	1,943.00
22.10.2024	624.17	616.94	616.66	621.01	6,854.00
27.10.2024	645.79	621.64	621.01	643.17	1,269.00
28.10.2024	640.27	639.55	643.17	640.00	1,020.00
29.10.2024	637.74	608.25	640.00	637.74	15,700.00
30.10.2024	637.74	637.74	637.74	637.74	30.00
31.10.2024	634.58	609.16	637.74	626.43	2,009.00
03.11.2024	604.63	604.54	626.43	604.54	2,000.00
04.11.2024	629.42	608.79	604.54	610.51	873.00
05.11.2024	610.51	606.08	610.51	609.70	14,300.00
06.11.2024	615.13	615.13	609.70	615.13	1,471.00
07.11.2024	632.31	615.13	615.13	619.65	4,073.00
10.11.2024	642.26	642.26	642.26	642.26	874.00
11.11.2024	642.26	623.00	642.26	633.67	3,991.00
12.11.2024	633.22	633.22	633.67	633.22	2,900.00
13.11.2024	637.02	610.60	633.22	611.33	2,877.00
14.11.2024	615.13	615.13	615.13	613.95	200.00
17.11.2024	613.32	613.32	613.95	613.32	442.00
18.11.2024	623.27	601.56	613.32	604.00	9,682.00
19.11.2024	617.21	582.92	604.00	596.22	2,577.00
20.11.2024	607.89	596.22	596.22	607.89	11,187.00
21.11.2024	0.00	0.00	607.89	607.89	0.00
24.11.2024	657.64	622.36	633.22	645.52	111,462.00
25.11.2024	673.11	637.74	645.52	653.48	16,948.00
26.11.2024	696.54	640.46	651.31	682.61	33,898.00
27.11.2024	702.87	682.97	682.61	702.87	19,829.00
28.11.2024	708.30	685.87	702.87	708.21	6,682.00
01.12.2024	717.35	708.21	708.21	712.46	30,589.00
02.12.2024	731.19	721.87	712.46	726.39	6,192.00
03.12.2024	741.77	726.39	726.39	739.78	2,728.00
04.12.2024	755.34	738.15	739.78	744.76	4,171.00
05.12.2024	744.76	741.77	744.76	742.22	2,685.00
08.12.2024	745.84	741.77	742.22	744.30	4,766.00
09.12.2024	755.34	732.72	755.34	735.08	4,155.00
10.12.2024	735.08	735.08	735.08	735.08	564.00
11.12.2024	754.43	734.99	752.63	739.15	3,721.00
12.12.2024	754.43	732.91	754.43	748.19	401.00
15.12.2024	741.77	660.36	741.77	698.62	19,604.00
16.12.2024	733.63	723.77	698.62	727.03	4,781.00
17.12.2024	733.63	720.06	733.63	732.72	31,005.00
18.12.2024	743.76	732.72	732.72	735.98	92.00
19.12.2024	732.72	732.72	735.98	732.72	682.00
22.12.2024	755.52	712.01	755.52	737.70	6,390.00
23.12.2024	737.25	734.53	737.70	737.16	2,540.00
24.12.2024	755.52	732.63	737.16	752.81	23,283.00
25.12.2024	809.80	771.71	771.71	804.28	6,272.00
26.12.2024	814.14	796.05	796.05	806.00	2,015.00
29.12.2024	835.76	800.57	806.00	833.68	19,353.00
30.12.2024	876.56	815.04	836.75	856.47	15,595.00
31.12.2024	950.73	877.91	856.47	917.26	56,048.00
01.01.2025	949.83	918.17	917.26	934.45	14,014.00
02.01.2025	986.92	949.83	949.83	976.06	29,181.00
05.01.2025	994.15	976.97	976.06	986.01	6,136.00
06.01.2025	999.58	936.26	999.58	946.21	6,004.00
07.01.2025	940.78	904.60	946.21	905.50	17,871.00
08.01.2025	904.60	860.36	905.50	881.53	9,438.00
09.01.2025	935.35	881.53	881.53	934.45	6,094.00
12.01.2025	983.30	938.07	934.45	967.01	4,536.00
13.01.2025	980.58	938.97	967.01	941.69	3,276.00
14.01.2025	936.26	905.50	941.69	908.22	4,597.00
15.01.2025	938.07	904.60	922.69	909.12	6,371.00
16.01.2025	946.21	943.50	909.12	943.50	1,156.00
19.01.2025	983.30	943.50	943.50	957.06	3,391.00
20.01.2025	987.82	957.06	957.06	986.01	4,524.00
21.01.2025	1,040.29	990.53	986.01	1,013.15	23,323.00
22.01.2025	1,041.19	1,016.77	1,041.19	1,031.24	7,769.00
23.01.2025	1,031.24	1,018.58	1,031.24	1,025.81	5,808.00
26.01.2025	1,043.91	1,035.76	1,025.81	1,041.19	5,069.00
27.01.2025	1,040.29	1,013.15	1,041.19	1,035.76	4,366.00
28.01.2025	1,024.91	1,024.91	1,035.76	1,024.91	442.00
29.01.2025	1,024.91	995.96	1,024.91	1,014.05	12,460.00
30.01.2025	1,031.24	995.96	1,014.05	1,006.82	4,832.00
02.02.2025	1,040.29	958.87	1,006.82	1,013.15	10,744.00
03.02.2025	1,004.10	995.06	1,013.15	995.96	1,875.00
04.02.2025	1,040.29	1,004.10	995.96	1,035.76	3,260.00
05.02.2025	1,078.28	1,040.29	1,035.76	1,075.57	14,436.00
06.02.2025	1,085.52	1,075.57	1,075.57	1,077.38	7,090.00
09.02.2025	1,157.88	1,112.66	1,121.70	1,148.84	22,532.00
10.02.2025	1,173.26	1,139.79	1,173.26	1,146.13	14,133.00
11.02.2025	1,145.22	1,145.22	1,146.13	1,145.22	316.00
12.02.2025	1,198.59	1,130.75	1,145.22	1,170.55	26,147.00
13.02.2025	1,182.31	1,166.93	1,170.55	1,182.31	145,907.00
16.02.2025	1,299.91	1,184.12	1,184.12	1,251.96	197,763.00
17.02.2025	1,294.48	1,224.83	1,266.44	1,261.91	104,601.00
18.02.2025	1,321.92	1,282.54	1,296.60	1,320.04	30,796.00
19.02.2025	1,481.30	1,311.60	1,349.10	1,430.67	488,707.00
20.02.2025	1,483.17	1,433.48	1,457.86	1,461.61	76,828.00
23.02.2025	1,619.11	1,369.73	1,461.61	1,546.92	29,226.00
24.02.2025	1,593.80	1,501.92	1,593.80	1,537.55	58,257.00
25.02.2025	1,546.92	1,478.48	1,546.92	1,523.48	23,090.00
26.02.2025	1,539.42	1,364.10	1,539.42	1,473.80	65,640.00
27.02.2025	1,481.30	1,429.73	1,473.80	1,471.92	12,357.00
02.03.2025	1,481.30	1,434.42	1,481.30	1,471.92	3,663.00
03.03.2025	1,668.80	1,500.05	1,564.74	1,604.11	146,389.00
04.03.2025	1,639.74	1,500.05	1,609.74	1,584.42	33,103.00
05.03.2025	1,734.43	1,584.42	1,621.92	1,710.05	57,181.00
06.03.2025	1,710.99	1,640.68	1,710.99	1,668.80	14,454.00
09.03.2025	1,720.37	1,596.61	1,668.80	1,720.37	29,021.00
10.03.2025	1,855.37	1,674.43	1,754.12	1,727.87	179,790.00
11.03.2025	1,827.24	1,643.49	1,727.87	1,812.24	29,698.00
12.03.2025	1,898.50	1,815.06	1,812.24	1,845.06	86,390.00
13.03.2025	1,938.81	1,874.12	1,875.06	1,916.31	46,100.00
16.03.2025	1,968.81	1,936.00	1,936.00	1,948.18	34,827.00
17.03.2025	2,007.25	1,843.18	1,959.44	1,997.87	43,002.00
18.03.2025	2,025.06	1,996.94	1,997.87	2,023.19	30,127.00
19.03.2025	2,156.32	2,023.19	2,042.88	2,146.94	50,956.00
20.03.2025	2,177.88	1,983.81	2,156.32	2,043.81	60,566.00
23.03.2025	1,987.56	1,687.55	1,968.81	1,791.62	48,278.00
24.03.2025	1,860.99	1,781.30	1,791.62	1,838.49	33,920.00
25.03.2025	1,959.44	1,837.56	1,838.49	1,954.75	26,610.00
26.03.2025	2,137.57	1,976.31	2,015.69	2,041.00	25,665.00
27.03.2025	2,180.00	2,010.00	2,041.00	2,050.00	24,979.00
30.03.2025	2,120.00	2,000.00	2,041.00	2,054.00	19,937.00
31.03.2025	2,149.00	1,990.00	2,054.00	2,018.00	11,839.00
01.04.2025	2,139.00	1,980.00	2,018.00	2,028.00	33,053.00
02.04.2025	2,059.00	2,010.00	2,028.00	2,024.00	8,472.00
03.04.2025	2,045.00	1,950.00	2,024.00	1,968.00	11,855.00
06.04.2025	1,899.00	1,800.00	1,877.00	1,852.00	12,557.00
07.04.2025	1,929.00	1,680.00	1,852.00	1,906.00	54,208.00
08.04.2025	2,084.00	1,950.00	1,906.00	2,059.00	55,728.00
09.04.2025	2,061.00	1,937.00	2,059.00	1,990.00	24,583.00
10.04.2025	2,095.00	2,013.00	2,095.00	2,033.00	13,553.00
14.04.2025	2,051.00	1,881.00	2,033.00	1,937.00	87,643.00
15.04.2025	1,980.00	1,846.00	1,937.00	1,853.00	32,289.00
16.04.2025	1,848.00	1,750.00	1,830.00	1,755.00	49,168.00
17.04.2025	1,755.00	1,632.00	1,755.00	1,711.00	81,110.00
20.04.2025	1,835.00	1,700.00	1,700.00	1,750.00	60,719.00
21.04.2025	1,780.00	1,700.00	1,780.00	1,737.00	34,941.00
22.04.2025	1,750.00	1,645.00	1,737.00	1,690.00	50,637.00
23.04.2025	1,759.00	1,708.00	1,740.00	1,748.00	20,945.00
24.04.2025	1,733.00	1,639.00	1,720.00	1,668.00	67,633.00
27.04.2025	1,699.00	1,667.00	1,668.00	1,679.00	22,934.00
28.04.2025	1,679.00	1,632.00	1,679.00	1,647.00	22,947.00
29.04.2025	1,647.00	1,580.00	1,647.00	1,632.00	75,935.00
04.05.2025	1,700.00	1,640.00	1,640.00	1,652.00	56,754.00
05.05.2025	1,693.00	1,566.00	1,693.00	1,606.00	72,560.00
06.05.2025	1,599.00	1,525.00	1,588.00	1,525.00	110,404.00
07.05.2025	1,754.00	1,499.00	1,500.00	1,752.00	398,130.00
08.05.2025	1,808.00	1,707.00	1,780.00	1,774.00	152,399.00

צרו איתנו קשר *5988