גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנלוג דיוויסס > גרפים

עדכון אחרון 27.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנלוג דיוויסס

Analog Devices

מניה ADI נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
16:30					0.00
16:40	349.45	349.45	349.45	349.45	0.00
16:50	348.19	348.19	348.19	348.19	78,615.00
17:00	347.68	347.68	347.68	347.68	73,203.00
17:10	347.985	347.985	347.985	347.985	64,079.00
17:20	348.035	348.035	348.035	348.035	65,898.00
17:30	347.74	347.74	347.74	347.74	102,550.00
17:40	349.08	349.08	349.08	349.08	32,310.00
17:50	350.165	350.165	350.165	350.165	50,352.00
18:00	349.72	349.72	349.72	349.72	20,867.00
18:10	350.39	350.39	350.39	350.39	34,495.00
18:20	351.3725	351.3725	351.3725	351.3725	60,873.00
18:30	351.7	351.7	351.7	351.7	32,596.00
18:40	351.915	351.915	351.915	351.915	28,402.00
18:50	351.775	351.775	351.775	351.775	75,914.00
19:00	352.21	352.21	352.21	352.21	51,848.00
19:10	350.89	350.89	350.89	350.89	31,217.00
19:20	350.11	350.11	350.11	350.11	62,728.00
19:30	350.36	350.36	350.36	350.36	33,108.00
19:40	350.985	350.985	350.985	350.985	21,354.00
19:50	350.775	350.775	350.775	350.775	26,337.00
20:00	351.56	351.56	351.56	351.56	12,317.00
20:10	351.115	351.115	351.115	351.115	34,625.00
20:20	350.93	350.93	350.93	350.93	15,185.00
20:30	350.31	350.31	350.31	350.31	18,657.00
20:40	349.93	349.93	349.93	349.93	25,297.00
20:50	350.24	350.24	350.24	350.24	28,539.00
21:00	349.87	349.87	349.87	349.87	27,541.00
21:10	350.63	350.63	350.63	350.63	40,406.00
21:20	350	350	350	350	18,053.00
21:30	350.01	350.01	350.01	350.01	36,410.00
21:40	350.28	350.28	350.28	350.28	37,468.00
21:50	350.56	350.56	350.56	350.56	25,638.00
22:00	351.045	351.045	351.045	351.045	17,867.00
22:10	351.26	351.26	351.26	351.26	37,592.00
22:20	352.36	352.36	352.36	352.36	32,711.00
22:30	353.01	353.01	353.01	353.01	33,442.00
22:40	352.99	352.99	352.99	352.99	41,697.00
22:50	353.9825	353.9825	353.9825	353.9825	62,765.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	353.895	350.17	351.63	353.01	4,906,426.00
20.02.2026 17:30	354.3	351.78	352.72	353.575	10,264,179.00
20.02.2026 18:00	354.18	352.39	353.255	353.365	15,820,999.00
20.02.2026 18:30	354.775	353.34	353.34	354.24	26,027,572.00
20.02.2026 19:00	354.3517	351.7	354.35	351.7	29,086,149.00
20.02.2026 19:30	353.58	351.7	351.7	353.115	32,890,251.00
20.02.2026 20:00	353.82	351.53	353.25	351.95	37,293,199.00
20.02.2026 20:30	353.62	351.38	351.38	353.2	39,509,036.00
20.02.2026 21:00	353.8425	352.69	353.425	353.435	35,536,314.00
20.02.2026 21:30	353.735	352.8	353.61	353.35	44,327,009.00
20.02.2026 22:00	353.765	352.88	353.03	353.54	48,681,780.00
20.02.2026 22:30	355.42	353.14	353.52	355	57,712,000.00
23.02.2026 16:30	357.77	353.68	353.68	354.585	1,477,789.00
23.02.2026 17:00	354.68	352.97	354.18	353.66	2,904,131.00
23.02.2026 17:30	354.155	351.73	353.8201	351.89	7,794,647.00
23.02.2026 18:00	351.93	349.5806	351.93	351.75	9,157,962.00
23.02.2026 18:30	353.06	351.8	351.8	352.67	12,364,340.00
23.02.2026 19:00	353.9199	352.68	352.68	353.615	16,226,016.00
23.02.2026 19:30	353.78	351.81	353.63	352.7	20,042,454.00
23.02.2026 20:00	355.65	352.455	352.455	355.59	30,060,911.00
23.02.2026 20:30	355.645	353.815	354.95	354.26	23,934,374.00
23.02.2026 21:00	355.225	353.565	354.44	353.565	20,604,525.00
23.02.2026 21:30	353.71	352.8	353.3026	353.08	26,014,131.00
23.02.2026 22:00	354.17	353.1	353.5	353.425	28,908,821.00
23.02.2026 22:30	355.16	353.21	353.46	355.16	47,367,889.00
24.02.2026 16:30	361.21	357.14	359.1	361	2,800,430.00
24.02.2026 17:00	362.34	359.65	361.15	360.95	6,464,024.00
24.02.2026 17:30	361.2501	359.02	360.86	359.39	8,615,665.00
24.02.2026 18:00	360.69	358.12	359.785	358.27	14,569,484.00
24.02.2026 18:30	358.3243	356.14	358.3243	357.02	20,135,034.00
24.02.2026 19:00	359.28	357.3	357.3	359	20,631,256.00
24.02.2026 19:30	359.03	357.975	359	359.03	15,645,755.00
24.02.2026 20:00	359.01	357.795	358.98	357.87	22,492,986.00
24.02.2026 20:30	358.36	357.25	357.875	358.08	24,642,398.00
24.02.2026 21:00	358.52	357.59	358.07	358.43	22,393,452.00
24.02.2026 21:30	359.38	358.24	358.475	358.25	33,455,632.00
24.02.2026 22:00	359.32	358.11	358.29	358.11	39,186,122.00
24.02.2026 22:30	358.1	355.76	358.1	355.76	54,118,787.00
25.02.2026 16:30	363.11	359.39	360.11	361.455	1,813,594.00
25.02.2026 17:00	362.475	360.895	361.745	361.84	3,048,368.00
25.02.2026 17:30	362.215	360.822	362.05	361.475	3,344,492.00
25.02.2026 18:00	361.94	361.305	361.78	361.79	4,324,579.00
25.02.2026 18:30	361.7	360.59	361.2425	360.59	6,426,398.00
25.02.2026 19:00	361.56	360.6	360.6	360.94	9,320,126.00
25.02.2026 19:30	361.85	360.975	361.2	361.2	10,488,993.00
25.02.2026 20:00	361.745	360.845	361.4899	361.51	13,760,386.00
25.02.2026 20:30	361.75	360.4275	361.5375	360.73	15,533,288.00
25.02.2026 21:00	361.5	360.78	360.78	360.94	11,784,799.00
25.02.2026 21:30	361.0399	360.275	360.98	360.455	16,618,211.00
25.02.2026 22:00	360.66	359.62	360.465	359.78	24,553,478.00
25.02.2026 22:30	361.36	359.67	359.705	360.74	31,765,090.00
26.02.2026 16:30	361.28	355.004	359.57	355.65	2,165,501.00
26.02.2026 17:00	356.38	351.84	355.085	352.29	5,510,831.00
26.02.2026 17:30	356.66	352.635	352.635	355.22	11,377,036.00
26.02.2026 18:00	355.41	353.24	355.41	354.17	13,860,562.00
26.02.2026 18:30	354.64	352.98	354.48	352.98	20,888,713.00
26.02.2026 19:00	354.245	352.59	353.1	352.675	17,953,423.00
26.02.2026 19:30	353.1599	351.6	352.505	351.65	20,266,701.00
26.02.2026 20:00	352.58	351	351.8037	352.445	24,815,625.00
26.02.2026 20:30	353.895	352.47	352.66	353.28	28,523,955.00
26.02.2026 21:00	353.9355	353.055	353.195	353.83	30,423,682.00
26.02.2026 21:30	354.1098	353.21	353.665	353.21	25,001,481.00
26.02.2026 22:00	353.68	351.92	353.16	351.92	26,731,457.00
26.02.2026 22:30	354.285	351.825	351.825	354.15	46,397,730.00
27.02.2026 16:30	351.025	347	351.02	347.455	5,128,269.00
27.02.2026 17:00	348.72	346.885	347.41	347.985	10,213,778.00
27.02.2026 17:30	351.12	347.965	347.965	351.12	13,346,766.00
27.02.2026 18:00	351.89	350.045	351	351.8225	16,109,805.00
27.02.2026 18:30	352.21	350.73	351.57	351.44	21,816,876.00
27.02.2026 19:00	351.72	349.775	351.63	350.195	23,681,207.00
27.02.2026 19:30	351.56	349.89	349.99	351.3744	21,334,588.00
27.02.2026 20:00	351.3	350.185	351.3	350.405	24,322,133.00
27.02.2026 20:30	350.585	349.66	350.48	350.08	23,946,924.00
27.02.2026 21:00	350.7	349.79	350.07	350.27	25,628,148.00
27.02.2026 21:30	351.16	349.645	349.86	351.16	24,832,896.00
27.02.2026 22:00	353.56	351.03	351.24	353.26	27,621,887.00
27.02.2026 22:30	355.87	352.935	353.14	355.84	28,867,660.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.03.2025	233.82	225.67	231.84	228.53	4,936,150.00
04.03.2025	231.44	223.90	230.46	226.18	4,279,237.00
05.03.2025	229.86	222.70	227.18	229.47	3,529,098.00
06.03.2025	228.87	222.05	225.68	222.77	4,426,067.00
07.03.2025	226.65	219.74	223.59	225.86	3,928,184.00
10.03.2025	221.15	213.15	220.22	216.26	4,942,139.00
11.03.2025	217.38	206.48	217.33	209.08	4,220,047.00
12.03.2025	212.99	205.62	209.08	206.62	3,745,588.00
13.03.2025	208.16	202.59	206.00	203.80	2,624,960.00
14.03.2025	209.85	206.23	207.36	208.75	2,613,726.00
17.03.2025	213.37	207.37	207.75	211.68	2,513,688.00
18.03.2025	210.75	207.69	210.58	209.16	2,657,007.00
19.03.2025	213.03	208.09	209.19	209.97	2,571,765.00
20.03.2025	208.16	204.81	208.16	205.90	2,775,421.00
21.03.2025	205.27	201.28	203.06	204.40	5,070,173.00
24.03.2025	214.08	209.74	210.00	212.34	3,457,578.00
25.03.2025	214.63	210.98	210.98	213.58	2,549,789.00
26.03.2025	214.90	209.68	213.15	210.53	2,452,928.00
27.03.2025	211.00	205.88	208.68	208.94	2,884,763.00
28.03.2025	208.06	200.77	207.82	201.56	3,200,026.00
31.03.2025	202.52	196.80	200.23	201.67	3,799,168.00
01.04.2025	200.84	195.12	200.26	199.18	3,381,385.00
02.04.2025	202.30	195.76	195.76	199.59	2,424,815.00
03.04.2025	193.20	180.40	191.82	180.88	6,874,999.00
04.04.2025	176.41	164.14	174.61	164.60	7,681,558.00
07.04.2025	183.31	158.65	163.20	171.34	10,083,370.00
08.04.2025	179.24	161.83	175.38	166.09	7,537,893.00
09.04.2025	198.46	164.58	166.05	196.63	7,939,361.00
10.04.2025	189.63	170.93	189.63	178.36	8,475,075.00
11.04.2025	180.98	167.20	172.13	179.16	6,528,790.00
14.04.2025	185.00	175.58	183.26	178.60	3,911,157.00
15.04.2025	182.47	178.07	178.60	179.54	3,033,661.00
16.04.2025	177.36	170.39	173.67	175.93	4,302,832.00
17.04.2025	178.34	173.58	177.89	176.27	3,341,234.00
21.04.2025	175.47	171.00	172.65	174.99	3,471,275.00
22.04.2025	179.19	175.21	176.78	178.50	3,569,136.00
23.04.2025	187.84	182.48	185.99	183.11	4,215,941.00
24.04.2025	197.51	191.05	192.73	195.23	5,603,689.00
25.04.2025	196.37	191.69	192.95	194.73	3,172,511.00
28.04.2025	196.37	189.95	193.36	193.72	3,400,402.00
29.04.2025	194.82	190.36	191.50	192.67	3,938,670.00
30.04.2025	195.34	186.73	187.55	194.92	4,409,887.00
01.05.2025	197.16	193.44	196.84	193.74	3,437,638.00
02.05.2025	199.71	197.15	197.86	198.59	3,795,729.00
05.05.2025	199.71	195.59	196.16	197.72	2,022,403.00
06.05.2025	197.40	194.26	194.89	195.60	2,531,006.00
07.05.2025	200.72	195.69	196.63	199.86	2,695,318.00
08.05.2025	206.04	200.96	202.26	202.78	3,321,517.00
09.05.2025	210.14	206.29	207.24	207.51	2,818,623.00
12.05.2025	225.49	219.10	222.87	223.15	6,189,804.00
13.05.2025	227.07	220.25	221.96	226.68	4,320,745.00
14.05.2025	228.34	224.01	227.64	226.82	4,648,092.00
15.05.2025	228.80	224.01	224.43	227.12	3,044,348.00
16.05.2025	227.80	225.52	227.16	227.11	3,608,566.00
19.05.2025	226.80	223.07	223.63	224.54	3,973,072.00
20.05.2025	224.60	221.93	222.32	224.49	2,567,267.00
21.05.2025	227.39	221.32	222.60	222.22	5,082,343.00
22.05.2025	224.40	211.37	221.46	211.93	8,966,017.00
23.05.2025	211.04	206.00	208.98	210.47	4,847,213.00
27.05.2025	217.87	212.73	215.15	216.89	5,541,997.00
28.05.2025	218.19	215.46	217.61	215.62	3,715,634.00
29.05.2025	218.50	214.00	218.05	215.75	3,799,157.00
30.05.2025	215.84	210.80	215.28	213.98	10,922,080.00
02.06.2025	216.20	212.21	212.40	215.45	2,233,697.00
03.06.2025	218.89	213.05	214.03	218.43	3,514,941.00
04.06.2025	221.19	217.33	219.83	218.50	4,198,259.00
05.06.2025	222.59	217.02	219.80	218.04	3,494,684.00
06.06.2025	225.35	220.63	220.68	222.26	3,241,181.00
09.06.2025	229.18	223.40	223.82	227.66	4,109,379.00
10.06.2025	234.76	228.01	228.27	233.34	4,164,068.00
11.06.2025	236.12	230.27	234.09	232.54	3,309,868.00
12.06.2025	233.74	230.85	231.53	232.12	2,143,871.00
13.06.2025	228.94	224.38	227.56	225.03	3,348,875.00
16.06.2025	231.91	227.50	228.13	231.80	3,343,586.00
17.06.2025	231.69	227.31	229.20	227.44	2,725,605.00
18.06.2025	233.08	228.84	230.42	229.60	2,551,124.00
20.06.2025	232.02	225.57	231.74	228.35	5,315,783.00
23.06.2025	231.31	226.70	228.19	230.98	3,572,402.00
24.06.2025	235.61	233.21	233.91	234.98	3,635,827.00
25.06.2025	236.45	231.62	235.60	234.68	3,548,463.00
26.06.2025	238.22	235.10	236.03	237.30	3,054,760.00
27.06.2025	239.07	234.94	237.00	236.96	3,538,829.00
30.06.2025	238.67	235.66	237.54	238.02	3,241,577.00
01.07.2025	241.81	235.82	236.54	240.64	3,500,476.00
02.07.2025	245.44	240.02	240.47	245.15	3,527,284.00
03.07.2025	246.55	244.18	245.84	245.68	1,837,392.00
07.07.2025	245.31	240.36	244.81	241.81	2,724,660.00
08.07.2025	247.73	242.65	243.60	245.15	3,963,979.00
09.07.2025	246.92	241.00	245.59	242.72	3,338,951.00
10.07.2025	245.74	242.22	244.78	245.13	2,427,966.00
11.07.2025	245.77	242.01	243.36	244.68	2,033,545.00
14.07.2025	244.13	241.43	243.13	243.46	2,044,212.00
15.07.2025	245.76	240.27	244.99	240.42	3,001,655.00
16.07.2025	241.01	236.27	239.75	240.61	2,841,971.00
17.07.2025	241.88	239.07	239.94	240.97	2,830,613.00
18.07.2025	243.60	240.83	243.04	241.85	2,761,520.00
21.07.2025	245.72	240.35	243.33	240.48	2,979,129.00
22.07.2025	241.40	234.00	238.79	235.50	5,972,237.00
23.07.2025	232.50	222.00	230.77	228.08	7,842,640.00
24.07.2025	228.47	223.76	228.47	226.37	4,770,778.00
25.07.2025	228.65	225.18	226.64	227.82	2,695,588.00
28.07.2025	231.04	228.86	228.91	230.77	3,135,234.00
29.07.2025	232.64	229.14	231.98	230.75	2,173,246.00
30.07.2025	232.20	229.10	231.83	231.11	2,317,530.00
31.07.2025	229.78	222.37	228.28	224.63	4,942,827.00
01.08.2025	223.16	218.85	222.36	221.71	3,740,203.00
04.08.2025	223.53	220.60	221.41	222.40	2,847,241.00
05.08.2025	225.08	219.39	222.98	220.68	3,098,683.00
06.08.2025	221.17	218.37	220.68	220.69	2,537,103.00
07.08.2025	225.64	222.19	223.10	223.12	2,390,351.00
08.08.2025	224.94	221.15	223.06	223.95	3,077,149.00
11.08.2025	228.32	223.44	225.00	224.07	3,478,764.00
12.08.2025	234.29	225.43	226.48	232.04	4,978,160.00
13.08.2025	238.27	232.12	232.97	237.63	3,803,504.00
14.08.2025	236.87	232.97	234.86	236.21	2,165,667.00
15.08.2025	237.21	231.04	237.21	231.63	3,825,211.00
18.08.2025	234.04	230.50	230.50	231.55	2,238,174.00
19.08.2025	234.22	229.81	231.64	230.44	4,246,110.00
20.08.2025	245.40	228.11	239.69	244.87	8,479,695.00
21.08.2025	250.18	243.49	244.00	246.95	5,991,106.00
22.08.2025	257.21	248.22	249.18	252.20	4,988,661.00
25.08.2025	255.27	251.26	252.64	254.49	3,418,414.00
26.08.2025	257.72	253.69	254.00	255.63	5,734,394.00
27.08.2025	256.25	252.87	254.59	255.50	3,343,865.00
28.08.2025	258.13	254.17	256.88	254.25	4,037,243.00
29.08.2025	254.25	250.52	253.06	251.31	3,598,618.00
02.09.2025	248.52	243.83	246.50	248.32	2,726,655.00
03.09.2025	248.87	241.93	248.32	244.55	3,038,492.00
04.09.2025	246.32	239.58	243.01	246.11	3,300,538.00
05.09.2025	249.73	245.38	246.22	247.07	2,076,484.00
08.09.2025	249.43	246.64	248.05	248.98	2,414,163.00
09.09.2025	249.32	246.52	248.11	248.18	2,093,246.00
10.09.2025	249.05	245.87	248.30	247.21	2,365,988.00
11.09.2025	250.00	246.49	247.76	248.24	2,229,785.00
12.09.2025	248.23	244.98	247.62	245.21	2,109,356.00
15.09.2025	246.97	238.77	239.42	244.91	2,116,307.00
16.09.2025	247.32	242.22	242.95	244.10	2,913,780.00
17.09.2025	250.20	244.11	244.11	246.32	2,609,223.00
18.09.2025	252.00	248.29	251.09	249.04	1,346,535.00
19.09.2025	249.95	243.58	249.95	245.30	4,430,101.00
22.09.2025	249.04	245.58	245.61	247.38	1,712,604.00
23.09.2025	250.36	246.33	248.37	246.83	945,288.00
24.09.2025	249.82	246.70	247.05	248.66	2,040,681.00
25.09.2025	248.33	243.57	247.57	247.53	1,955,331.00
26.09.2025	249.41	245.76	248.06	247.11	827,401.00
29.09.2025	249.50	243.85	249.50	244.79	2,533,170.00
30.09.2025	247.20	243.07	245.81	245.70	1,902,801.00
01.10.2025	245.59	236.22	243.71	239.28	3,476,011.00
02.10.2025	243.97	240.44	242.13	241.67	1,681,673.00
03.10.2025	246.20	241.59	242.05	241.99	1,600,382.00
06.10.2025	245.01	239.49	245.01	242.50	3,016,490.00
07.10.2025	243.39	233.02	243.39	233.75	2,493,918.00
08.10.2025	239.33	233.80	233.80	237.93	3,212,354.00
09.10.2025	238.39	235.10	237.70	237.88	2,264,854.00
10.10.2025	239.04	224.77	237.74	225.32	3,445,411.00
13.10.2025	235.66	226.96	228.32	234.67	3,748,962.00
14.10.2025	238.78	229.13	230.11	235.40	2,593,259.00
15.10.2025	238.77	234.96	238.46	238.15	2,123,310.00
16.10.2025	244.23	238.52	240.33	241.61	2,193,462.00
17.10.2025	243.54	238.59	241.77	242.87	1,847,074.00
20.10.2025	246.82	242.87	242.87	246.22	2,079,133.00
21.10.2025	248.83	245.61	247.84	246.37	1,828,731.00
22.10.2025	241.64	236.91	240.92	240.36	3,812,473.00
23.10.2025	244.95	237.30	237.30	243.29	2,213,896.00
24.10.2025	245.51	236.63	245.45	238.01	2,494,514.00
27.10.2025	244.11	238.35	238.76	243.01	2,645,890.00
28.10.2025	243.68	238.84	241.51	239.35	1,838,416.00
29.10.2025	241.91	234.52	239.76	235.04	2,545,944.00
30.10.2025	236.63	232.82	235.04	232.90	2,368,521.00
31.10.2025	235.60	231.95	232.90	234.13	2,152,905.00
03.11.2025	237.00	232.61	234.95	233.61	1,737,000.00
04.11.2025	233.78	228.76	233.01	229.38	3,200,119.00
05.11.2025	238.48	230.09	230.09	236.00	2,282,595.00
06.11.2025	237.04	231.20	235.19	232.88	2,238,495.00
07.11.2025	230.80	223.48	230.77	228.48	3,142,112.00
10.11.2025	233.23	228.33	231.86	232.00	2,492,297.00
11.11.2025	235.00	231.43	231.51	233.41	2,456,877.00
12.11.2025	242.00	235.84	236.92	241.44	3,401,773.00
13.11.2025	241.32	235.44	239.27	237.53	3,761,909.00
14.11.2025	237.04	230.43	234.19	234.89	2,551,995.00
17.11.2025	234.03	227.78	233.03	229.94	3,208,816.00
18.11.2025	232.35	227.72	229.83	230.13	2,941,300.00
19.11.2025	234.40	229.32	229.54	232.20	2,074,735.00
20.11.2025	235.28	224.25	234.29	225.20	3,443,836.00
21.11.2025	234.51	225.00	225.58	232.32	3,257,999.00
24.11.2025	240.76	233.31	233.65	239.40	6,523,910.00
25.11.2025	252.48	229.32	230.11	252.02	5,319,012.00
26.11.2025	260.74	252.92	255.22	257.92	3,759,088.00
28.11.2025	265.75	258.04	259.36	265.34	1,816,216.00
01.12.2025	268.47	262.00	262.15	266.51	5,930,754.00
02.12.2025	274.13	266.04	268.19	272.97	4,008,585.00
03.12.2025	278.78	271.58	274.49	278.24	3,249,627.00
04.12.2025	279.49	275.54	277.36	277.26	1,742,480.00
05.12.2025	283.23	279.17	280.12	281.29	2,783,506.00
08.12.2025	282.54	276.96	281.78	279.13	2,386,481.00
09.12.2025	279.78	275.41	277.58	276.24	2,056,847.00
10.12.2025	282.33	274.26	275.65	281.57	4,173,378.00
11.12.2025	283.77	278.49	281.57	283.39	2,083,622.00
12.12.2025	284.23	278.07	282.42	279.26	2,251,140.00
15.12.2025	282.72	278.91	281.63	280.44	2,713,624.00
16.12.2025	282.00	277.72	280.96	278.40	2,723,656.00
17.12.2025	280.43	270.14	279.38	271.04	2,910,878.00
18.12.2025	276.87	272.80	275.69	274.92	3,020,210.00
19.12.2025	278.41	274.00	275.09	274.44	8,389,513.00
22.12.2025	278.41	275.40	277.32	275.82	1,761,648.00
23.12.2025	277.47	274.58	275.63	276.73	1,317,942.00
24.12.2025	279.17	276.86	277.16	277.56	649,771.00
26.12.2025	278.00	275.94	277.73	276.84	1,356,141.00
29.12.2025	277.87	274.14	275.64	275.63	1,273,674.00
30.12.2025	277.10	274.59	276.70	274.82	957,709.00
31.12.2025	275.80	271.10	274.82	271.20	1,453,668.00
02.01.2026	276.00	270.46	275.07	273.74	2,930,393.00
05.01.2026	281.83	274.91	275.03	277.29	2,232,975.00
06.01.2026	294.09	279.59	279.72	292.94	4,825,236.00
07.01.2026	293.08	286.75	288.19	292.89	2,533,564.00
08.01.2026	299.52	289.51	290.38	299.16	2,903,705.00
09.01.2026	303.20	297.12	299.77	300.93	2,354,322.00
12.01.2026	298.35	292.45	297.30	293.86	2,424,011.00
13.01.2026	302.48	294.66	295.18	296.21	2,096,119.00
14.01.2026	298.86	293.27	295.97	297.99	2,789,693.00
15.01.2026	305.60	298.64	301.81	302.10	3,042,495.00
16.01.2026	309.17	299.69	307.53	300.25	3,624,452.00
20.01.2026	302.03	293.82	295.64	295.67	3,439,559.00
21.01.2026	308.15	298.40	298.96	304.97	2,843,701.00
22.01.2026	313.19	306.87	309.47	308.52	2,058,780.00
23.01.2026	313.54	303.16	310.01	305.60	1,662,171.00
26.01.2026	306.69	303.76	304.98	304.01	2,282,469.00
27.01.2026	306.96	300.76	305.24	303.83	2,942,090.00
28.01.2026	318.17	308.50	313.00	317.63	2,866,843.00
29.01.2026	319.11	308.93	316.07	318.70	2,445,621.00
30.01.2026	317.32	309.27	314.25	310.88	2,294,089.00
02.02.2026	318.26	306.92	306.92	316.86	2,880,036.00
03.02.2026	321.23	308.95	316.86	311.29	4,270,796.00
04.02.2026	323.09	311.73	315.75	320.44	3,491,258.00
05.02.2026	327.31	313.39	316.34	322.12	3,210,426.00
06.02.2026	327.70	316.02	322.96	320.45	5,411,781.00
09.02.2026	323.89	317.89	319.81	322.97	2,544,764.00
10.02.2026	326.37	319.75	320.74	325.16	1,272,664.00
11.02.2026	337.84	327.42	330.00	337.00	2,987,206.00
12.02.2026	343.96	330.84	339.37	331.36	2,456,553.00
13.02.2026	337.93	328.45	329.73	337.10	2,555,504.00
17.02.2026	340.46	330.33	335.60	337.51	3,197,678.00
18.02.2026	355.36	340.27	352.00	346.37	5,992,019.00
19.02.2026	353.28	339.66	344.78	345.30	3,713,126.00
20.02.2026	355.45	345.01	345.30	355.03	4,101,241.00
23.02.2026	358.00	349.58	352.53	355.15	3,184,849.00
24.02.2026	362.49	355.64	359.00	356.09	3,770,664.00
25.02.2026	363.20	358.60	361.02	360.80	2,652,713.00
26.02.2026	361.68	351.00	360.78	354.35	3,742,923.00
27.02.2026	356.01	346.57	351.29	355.79	5,216,346.00

צרו איתנו קשר *5988