גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 09:59

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית שניב

SHANIV

מניה 1080837 תל-אביב NISרציף

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	528.9	528.9	528.9	528.9	0.00
09:44	528.9	528.9	528.9	528.9	0.00
09:47	528.9	528.9	528.9	528.9	0.00
09:50	528.9	528.9	528.9	528.9	0.00
09:53	528.9	528.9	528.9	528.9	0.00
09:56	528.9	528.9	528.9	528.9	0.00
09:59	528.9	528.9	528.9	528.9	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.06.2025 09:15	526.8	526.8	526.8	526.8	0.00
29.06.2025 09:45	526.8	526.8	-99.99	-99.99	0.00
29.06.2025 10:15	526.8	526.8	-99.99	-99.99	0.00
29.06.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
29.06.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
29.06.2025 11:45	523	523	523	523	6,731.00
29.06.2025 12:15	525	525	525	525	7,014.00
29.06.2025 12:45	525	525	525	525	28,113.00
29.06.2025 13:15	525	525	525	525	0.00
29.06.2025 13:45	528	528	528	528	7,920.00
29.06.2025 14:15	531	531	531	531	11,225.00
29.06.2025 14:45	531	531	531	531	0.00
29.06.2025 15:15	531	531	531	531	0.00
29.06.2025 15:45	544	542.5	542.5	542.5	6,081.00
29.06.2025 16:15	529.8	529.8	529.8	529.8	445.00
29.06.2025 16:45	529.8	529.8	529.8	529.8	0.00
29.06.2025 17:15	529.8	529.8	529.8	529.8	0.00
29.06.2025 17:45	529.8	529.8	529.8	529.8	0.00
30.06.2025 09:15	529.8	529.8	529.8	529.8	0.00
30.06.2025 09:45	529.8	529.8	-99.99	-99.99	0.00
30.06.2025 10:15	535	529.8	535	535	551.00
30.06.2025 10:45	535	535	535	535	0.00
30.06.2025 11:15	535	535	535	535	0.00
30.06.2025 11:45	535	535	535	535	0.00
30.06.2025 12:15	535	535	535	535	0.00
30.06.2025 12:45	535	535	535	535	0.00
30.06.2025 13:15	535	535	535	535	0.00
30.06.2025 13:45	535	535	535	535	0.00
30.06.2025 14:15	535	535	535	535	0.00
30.06.2025 14:45	535	535	535	535	0.00
30.06.2025 15:15	535	535	535	535	53,500.00
30.06.2025 15:45	535	535	535	535	0.00
30.06.2025 16:15	535	535	535	535	53,500.00
30.06.2025 16:45	535	535	535	535	0.00
30.06.2025 17:15	535	535	535	535	0.00
30.06.2025 17:45	540	535	535	535	53,821.00
01.07.2025 09:15	535	535	535	535	0.00
01.07.2025 09:45	535	535	-99.99	-99.99	0.00
01.07.2025 10:15	535	535	-99.99	-99.99	0.00
01.07.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 12:15	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 12:45	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 13:15	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2025 13:45	530.1	530.1	530.1	530.1	567.00
01.07.2025 14:15	530.1	530.1	530.1	530.1	0.00
01.07.2025 14:45	530.1	530.1	530.1	530.1	0.00
01.07.2025 15:15	530.1	530.1	530.1	530.1	0.00
01.07.2025 15:45	530.1	530.1	530.1	530.1	0.00
01.07.2025 16:15	530.1	530.1	530.1	530.1	0.00
01.07.2025 16:45	535.1	535.1	535.1	535.1	1,642.00
01.07.2025 17:15	535	535	535	535	75,488.00
01.07.2025 17:45	542.8	534.9	535	534.9	781.00
02.07.2025 09:15	534.9	534.9	534.9	534.9	0.00
02.07.2025 09:45	534.9	534.9	-99.99	-99.99	0.00
02.07.2025 10:15	534.9	534.9	-99.99	-99.99	0.00
02.07.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
02.07.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
02.07.2025 11:45	530.1	530	530.1	530	6,148.00
02.07.2025 12:15	530	530	530	530	0.00
02.07.2025 12:45	530	530	530	530	0.00
02.07.2025 13:15	530	530	530	530	0.00
02.07.2025 13:45	530	530	530	530	0.00
02.07.2025 14:15	530	530	530	530	0.00
02.07.2025 14:45	529.9	520	520	528.5	7,682.00
02.07.2025 15:15	528.5	528.5	528.5	528.5	0.00
02.07.2025 15:45	528.5	528.5	528.5	528.5	0.00
02.07.2025 16:15	528.5	528.5	528.5	528.5	0.00
02.07.2025 16:45	528.5	528.5	528.5	528.5	0.00
02.07.2025 17:15	528.5	528.5	528.5	528.5	0.00
02.07.2025 17:45	529.9	516.9	516.9	528.9	2,790.00
03.07.2025 09:15	528.9	528.9	528.9	528.9	0.00
03.07.2025 09:45	528.9	528.9	-99.99	-99.99	0.00
03.07.2025 10:15	528.9	528.9	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.07.2024	351.77	333.44	326.48	348.43	17,218.00
07.07.2024	358.83	343.56	343.56	355.58	13,346.00
08.07.2024	360.93	349.28	355.58	353.20	27,511.00
09.07.2024	363.41	352.05	353.20	361.12	4,569.00
10.07.2024	367.42	350.43	361.12	365.13	7,521.00
11.07.2024	368.37	361.98	365.13	365.98	23,967.00
14.07.2024	373.24	365.89	365.98	366.65	30,760.00
15.07.2024	375.43	351.13	366.65	360.67	7,291.00
16.07.2024	360.67	353.92	360.67	356.53	6,823.00
17.07.2024	365.01	356.82	356.53	357.59	3,930.00
18.07.2024	354.50	343.22	357.59	345.73	19,558.00
21.07.2024	339.65	338.49	338.49	339.46	30,721.00
22.07.2024	355.85	339.46	339.46	341.68	10,800.00
23.07.2024	349.01	339.46	341.68	340.23	24,930.00
24.07.2024	351.42	337.43	340.23	337.82	40,374.00
25.07.2024	344.67	341.48	337.82	343.03	1,059.00
28.07.2024	339.94	337.63	343.03	339.75	5,429.00
29.07.2024	349.97	335.70	339.75	341.77	4,818.00
30.07.2024	340.52	335.60	341.77	336.18	14,021.00
31.07.2024	343.89	332.61	343.89	333.38	4,321.00
01.08.2024	341.48	333.38	341.48	339.46	21,831.00
04.08.2024	344.18	329.52	344.18	333.19	4,095.00
05.08.2024	327.89	318.34	327.89	322.29	3,569.00
06.08.2024	329.24	321.42	322.29	329.14	12,010.00
07.08.2024	335.89	327.50	329.14	330.01	1,352.00
08.08.2024	330.01	322.00	322.00	329.81	16,445.00
11.08.2024	331.74	329.81	329.81	330.01	37,776.00
12.08.2024	344.67	330.10	330.01	338.59	6,476.00
14.08.2024	343.51	338.59	338.59	343.51	702.00
15.08.2024	350.26	343.51	343.51	350.26	1,160.00
18.08.2024	350.55	347.17	347.17	349.58	698.00
19.08.2024	358.75	347.17	357.78	349.97	20,471.00
20.08.2024	351.03	342.45	349.10	348.04	11,066.00
21.08.2024	342.45	336.56	348.04	339.55	13,971.00
22.08.2024	350.64	332.80	339.55	338.78	20,414.00
25.08.2024	350.07	342.35	338.78	343.41	1,811.00
26.08.2024	345.63	337.53	343.41	339.36	2,461.00
27.08.2024	346.21	339.36	339.36	345.73	3,079.00
28.08.2024	349.10	335.99	347.17	346.69	3,522.00
29.08.2024	347.27	345.92	346.69	346.40	1,685.00
01.09.2024	350.07	338.30	346.40	348.23	6,258.00
02.09.2024	348.23	348.23	348.23	348.23	369.00
03.09.2024	347.65	335.70	348.23	346.30	1,567.00
04.09.2024	351.03	346.98	346.98	350.16	2,133.00
05.09.2024	351.03	338.49	350.16	350.16	594.00
08.09.2024	350.07	337.63	350.16	348.91	1,973.00
09.09.2024	348.91	342.45	348.91	348.81	28.00
10.09.2024	348.14	340.52	348.81	342.83	9,020.00
11.09.2024	345.05	337.53	342.83	339.94	5,848.00
12.09.2024	339.94	330.78	339.94	334.15	11,716.00
15.09.2024	333.67	327.79	334.15	333.48	4,000.00
16.09.2024	338.55	333.67	333.48	336.80	29,275.00
17.09.2024	336.80	329.87	336.80	332.70	27,707.00
18.09.2024	332.70	330.75	332.70	330.75	20,986.00
19.09.2024	333.67	324.89	333.67	330.06	32,823.00
22.09.2024	330.06	329.58	330.06	329.97	933.00
23.09.2024	330.45	327.92	329.97	330.36	2,032.00
24.09.2024	330.36	329.77	330.36	330.26	14,287.00
25.09.2024	334.06	330.36	330.26	331.43	184.00
26.09.2024	343.24	329.77	331.43	335.92	3,361.00
29.09.2024	349.38	335.63	335.92	337.58	13,765.00
30.09.2024	338.36	335.04	337.58	336.41	8,148.00
01.10.2024	339.53	335.63	336.41	338.75	21,774.00
06.10.2024	346.26	337.87	338.75	339.33	650.00
07.10.2024	344.21	337.58	339.33	341.97	1,565.00
08.10.2024	342.06	341.97	341.97	341.97	3,053.00
09.10.2024	343.43	339.63	341.97	342.84	10,500.00
10.10.2024	346.55	336.80	342.84	343.33	8,570.00
13.10.2024	345.28	343.92	343.33	344.41	10,438.00
14.10.2024	346.65	340.11	344.41	345.48	475.00
15.10.2024	345.48	342.55	345.48	345.48	2,524.00
20.10.2024	351.24	346.65	345.48	350.06	2,568.00
21.10.2024	356.99	352.60	350.06	354.75	8,567.00
22.10.2024	360.99	360.11	354.75	360.41	1,545.00
27.10.2024	371.43	356.99	360.41	363.63	3,536.00
28.10.2024	370.16	359.92	363.63	369.77	6,741.00
29.10.2024	374.94	374.55	369.77	374.85	656.00
30.10.2024	378.55	368.02	374.85	378.55	32,617.00
31.10.2024	378.55	369.77	378.55	371.63	580,085.00
03.11.2024	376.51	370.85	371.63	374.55	3,956.00
04.11.2024	379.14	374.55	374.55	374.85	1,288.00
05.11.2024	375.63	370.75	374.85	372.11	4,393.00
06.11.2024	374.85	372.11	372.11	372.21	1,468.00
07.11.2024	373.68	372.80	372.21	373.48	4,105.00
10.11.2024	380.51	371.72	373.48	380.51	23,917.00
11.11.2024	380.51	371.53	380.51	380.41	23,433.00
12.11.2024	384.51	384.41	380.41	384.51	4,087.00
13.11.2024	384.31	383.82	384.51	384.31	2,441.00
14.11.2024	384.51	376.90	384.31	384.12	7,841.00
17.11.2024	384.51	383.43	384.12	383.43	4,016.00
18.11.2024	375.63	375.63	383.43	383.14	23.00
19.11.2024	374.75	374.75	383.14	381.19	122.00
20.11.2024	384.60	373.97	381.19	384.51	11,509.00
21.11.2024	384.51	375.92	384.51	380.99	9,032.00
24.11.2024	384.41	377.48	380.99	378.75	10,331.00
25.11.2024	384.41	370.75	382.16	378.65	36,028.00
26.11.2024	378.65	378.65	378.65	378.65	43.00
27.11.2024	378.36	372.50	378.65	376.11	10,280.00
28.11.2024	376.11	376.11	376.11	376.11	423.00
01.12.2024	385.38	380.41	376.11	382.65	28,020.00
02.12.2024	389.29	378.55	382.65	378.75	24,648.00
03.12.2024	397.09	384.90	378.75	394.75	98,621.00
04.12.2024	401.97	394.75	394.75	398.65	62,895.00
05.12.2024	421.48	398.55	398.65	416.99	56,134.00
08.12.2024	440.41	421.48	421.48	437.68	74,831.00
09.12.2024	458.56	448.02	448.12	451.14	35,668.00
10.12.2024	451.14	440.12	451.14	449.39	5,680.00
11.12.2024	464.41	440.41	449.39	449.09	17,787.00
12.12.2024	445.85	436.99	449.09	444.47	14,011.00
15.12.2024	444.47	444.47	444.47	444.47	295.00
16.12.2024	443.29	433.25	444.47	434.04	14,184.00
17.12.2024	433.84	432.76	434.04	433.35	1,620.00
18.12.2024	434.04	434.04	433.35	434.04	849.00
19.12.2024	430.69	413.47	434.04	420.26	135,609.00
22.12.2024	427.15	413.66	420.26	419.86	4,051.00
23.12.2024	426.85	426.85	419.86	426.85	1,129.00
24.12.2024	425.96	416.32	426.85	418.68	30,964.00
25.12.2024	426.16	410.22	426.16	410.71	57,713.00
26.12.2024	411.10	408.45	410.71	409.53	7,288.00
29.12.2024	419.37	409.43	409.53	409.43	13,279.00
30.12.2024	412.38	393.88	409.43	412.19	18,678.00
31.12.2024	469.07	418.29	412.19	418.29	263,968.00
01.01.2025	445.85	418.29	418.29	438.37	174,913.00
02.01.2025	471.44	438.17	438.37	461.20	156,194.00
05.01.2025	475.37	467.40	461.20	470.55	11,705.00
06.01.2025	485.31	470.35	470.55	475.77	46,160.00
07.01.2025	497.02	475.08	475.77	488.17	59,831.00
08.01.2025	488.17	460.61	488.17	462.77	37,217.00
09.01.2025	460.61	451.16	462.77	456.97	52,449.00
12.01.2025	498.01	461.79	456.97	475.77	68,416.00
13.01.2025	492.10	464.55	464.55	486.40	337,401.00
14.01.2025	501.95	486.40	486.40	490.73	316,982.00
15.01.2025	490.73	478.72	490.73	480.29	71,944.00
16.01.2025	480.29	470.45	480.29	473.90	8,131.00
19.01.2025	495.06	473.90	473.90	489.15	10,903.00
20.01.2025	489.15	480.29	489.15	481.77	31,204.00
21.01.2025	493.28	482.26	481.77	482.26	178,775.00
22.01.2025	499.68	478.32	482.26	491.81	248,401.00
23.01.2025	501.75	491.81	491.81	501.75	617.00
26.01.2025	502.93	499.98	501.75	501.06	14,758.00
27.01.2025	501.06	473.90	501.06	499.98	7,867.00
28.01.2025	505.19	489.35	499.98	501.75	7,995.00
29.01.2025	516.51	501.65	501.75	512.77	14,535.00
30.01.2025	512.77	512.67	512.77	512.77	5,982.00
02.02.2025	524.88	517.69	512.77	519.76	1,228.00
03.02.2025	558.05	507.46	519.76	534.82	48,772.00
04.02.2025	575.76	551.25	561.00	572.81	49,683.00
05.02.2025	572.81	538.07	572.81	553.22	72,261.00
06.02.2025	559.03	553.22	553.22	556.86	132,046.00
09.02.2025	551.16	546.33	556.86	550.86	4,727.00
10.02.2025	550.86	541.31	550.86	543.48	12,093.00
11.02.2025	543.38	526.65	543.48	530.98	18,321.00
12.02.2025	530.98	516.12	530.98	526.45	59,665.00
13.02.2025	528.52	521.63	521.63	526.65	41,435.00
16.02.2025	549.29	525.07	526.65	544.07	44,504.00
17.02.2025	559.03	544.27	544.27	558.44	221,465.00
18.02.2025	567.89	558.44	558.44	567.59	15,032.00
19.02.2025	563.95	550.66	567.59	561.88	8,064.00
20.02.2025	559.13	555.09	561.88	558.05	28,060.00
23.02.2025	565.92	551.16	565.92	552.14	14,557.00
24.02.2025	554.70	543.38	552.14	551.06	99,427.00
25.02.2025	567.69	553.91	551.06	554.80	16,526.00
26.02.2025	563.95	546.33	554.80	554.01	10,783.00
27.02.2025	561.69	545.64	554.01	551.45	49,558.00
02.03.2025	581.27	551.16	551.45	571.33	162,075.00
03.03.2025	575.76	551.16	571.33	553.32	40,622.00
04.03.2025	553.12	526.75	553.32	535.51	47,029.00
05.03.2025	552.14	533.93	535.51	551.06	19,839.00
06.03.2025	549.09	541.51	551.06	545.45	2,455.00
09.03.2025	550.17	546.24	545.45	550.17	5,740.00
10.03.2025	560.01	535.02	550.17	544.07	1,699.00
11.03.2025	556.86	544.07	544.07	556.77	721.00
12.03.2025	554.90	551.06	556.77	551.35	8,781.00
13.03.2025	551.35	551.25	551.35	551.35	4,002.00
16.03.2025	560.70	542.30	551.35	559.03	10,229.00
17.03.2025	543.87	543.48	559.03	543.48	7,278.00
18.03.2025	556.27	543.28	543.48	549.97	581.00
19.03.2025	562.47	549.68	549.97	556.77	829.00
20.03.2025	567.69	541.31	556.77	546.04	4,360.00
23.03.2025	545.94	522.42	546.04	541.02	20,983.00
24.03.2025	541.02	520.94	541.02	528.52	14,921.00
25.03.2025	541.22	537.38	528.52	538.76	536.00
26.03.2025	531.37	523.60	538.76	525.76	11,583.00
27.03.2025	544.17	482.26	525.76	485.12	196,520.00
30.03.2025	481.77	444.86	485.12	461.49	65,035.00
31.03.2025	467.89	458.74	461.49	466.42	214,686.00
01.04.2025	503.91	466.51	466.42	496.73	127,976.00
02.04.2025	515.82	496.73	496.73	497.02	50,088.00
03.04.2025	497.02	485.72	497.02	490.97	40,612.00
06.04.2025	488.10	463.49	490.97	481.55	28,772.00
07.04.2025	492.06	446.43	481.55	473.61	28,876.00
08.04.2025	485.12	466.27	473.61	474.11	56,224.00
09.04.2025	489.09	468.25	474.11	474.50	19,885.00
10.04.2025	489.58	476.19	485.62	483.93	46,216.00
14.04.2025	494.05	479.17	483.93	486.01	2,662.00
15.04.2025	495.04	487.10	486.01	489.29	39,443.00
16.04.2025	491.07	487.50	489.29	488.59	3,722.00
17.04.2025	488.39	485.52	488.59	488.00	5,065.00
20.04.2025	503.47	493.35	488.00	496.13	41,872.00
21.04.2025	515.38	501.59	496.13	508.43	64,574.00
22.04.2025	518.55	505.95	508.43	510.02	19,330.00
23.04.2025	530.75	515.68	510.02	519.15	15,575.00
24.04.2025	526.79	519.05	519.15	519.15	32,625.00
27.04.2025	529.56	503.57	519.15	518.55	14,627.00
28.04.2025	528.87	510.91	518.55	521.13	12,062.00
29.04.2025	515.87	507.94	521.13	512.10	5,952.00
04.05.2025	516.57	499.01	512.10	501.49	5,786.00
05.05.2025	516.77	493.35	501.49	498.12	21,445.00
06.05.2025	498.12	498.12	498.12	498.12	3,697.00
07.05.2025	498.12	488.20	498.12	497.32	21,070.00
08.05.2025	502.98	494.64	497.32	500.99	85,920.00
11.05.2025	515.77	504.96	500.99	508.33	1,622.00
12.05.2025	508.93	496.03	508.33	508.93	42,461.00
13.05.2025	520.83	497.82	508.93	500.99	65,189.00
14.05.2025	514.88	503.97	500.99	509.13	25,372.00
15.05.2025	523.81	505.85	509.13	510.42	198,201.00
18.05.2025	526.79	509.92	510.42	510.91	107,299.00
19.05.2025	522.52	506.85	510.91	515.18	25,031.00
20.05.2025	519.84	514.39	515.18	516.37	75,322.00
21.05.2025	528.77	515.38	516.37	518.95	7,279.00
22.05.2025	516.07	500.99	518.95	500.99	68,972.00
25.05.2025	501.29	497.22	500.99	498.51	5,902.00
26.05.2025	498.51	491.07	498.51	497.12	43,612.00
27.05.2025	510.81	497.12	497.12	504.07	105,034.00
28.05.2025	508.83	497.02	504.07	500.10	7,671.00
29.05.2025	527.30	505.60	500.10	511.10	9,861.00
03.06.2025	521.30	500.00	511.10	520.90	11,574.00
04.06.2025	529.90	505.00	520.90	509.00	21,304.00
05.06.2025	514.50	504.30	509.00	505.10	21,175.00
08.06.2025	519.00	501.00	505.10	515.20	8,383.00
09.06.2025	515.20	495.00	515.20	508.40	19,159.00
10.06.2025	515.90	509.40	508.40	511.80	10,162.00
11.06.2025	515.00	499.90	511.80	514.40	19,413.00
12.06.2025	520.00	514.90	514.40	517.90	10,384.00
15.06.2025	555.00	515.20	517.90	531.00	29,960.00
16.06.2025	536.70	520.20	531.00	532.20	17,995.00
17.06.2025	548.00	530.00	532.20	531.10	21,744.00
18.06.2025	545.00	533.70	531.10	535.50	2,550.00
19.06.2025	544.80	533.00	535.50	535.70	41,676.00
22.06.2025	550.20	536.60	535.70	539.80	146,995.00
23.06.2025	544.90	476.00	539.80	511.20	3,424.00
24.06.2025	534.90	520.00	511.20	522.50	6,572.00
25.06.2025	544.90	514.50	522.50	537.90	8,645.00
26.06.2025	538.00	524.90	537.90	526.80	8,281.00
29.06.2025	544.00	523.00	526.80	529.80	18,937.00
30.06.2025	539.10	534.00	529.80	535.00	26,158.00
01.07.2025	542.80	530.10	535.00	534.90	15,457.00
02.07.2025	530.10	520.00	534.90	528.90	5,156.00
03.07.2025	528.90	528.90	-99.99	528.90	0.00

צרו איתנו קשר *5988