גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > אלביט מערכות > גרפים

עדכון אחרון 02.10.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית אלביט מערכות

Elbit Systems

ישראליות בניו-יורק ESLT 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	514.48	514.48	514.48	514.48	0.00
16:50	510.05	510.05	510.05	510.05	1,450.00
17:00	502.88	502.88	502.88	502.88	1,983.00
17:10	499.49	499.49	499.49	499.49	3,886.00
17:20	497.58	497.58	497.58	497.58	1,739.00
17:30	498.2	498.2	498.2	498.2	1,736.00
17:40	498.04	498.04	498.04	498.04	969.00
17:50	499.88	499.88	499.88	499.88	464.00
18:00	499.06	499.06	499.06	499.06	637.00
18:10	498.01	498.01	498.01	498.01	772.00
18:20	499.79	499.79	499.79	499.79	1,003.00
18:30	499.79	499.79	499.79	499.79	1,031.00
18:40	499.79	499.79	499.79	499.79	623.00
18:50	498	498	498	498	1,513.00
19:00	502.14	502.14	502.14	502.14	530.00
19:10	502.14	502.14	502.14	502.14	286.00
19:20	503.66	503.66	503.66	503.66	921.00
19:30	504.49	504.49	504.49	504.49	294.00
19:40	504.49	504.49	504.49	504.49	233.00
19:50	504.49	504.49	504.49	504.49	360.00
20:00	503	503	503	503	728.00
20:10	503	503	503	503	592.00
20:20	502.9	502.9	502.9	502.9	643.00
20:30	504.11	504.11	504.11	504.11	1,524.00
20:40	502.88	502.88	502.88	502.88	760.00
20:50	502.88	502.88	502.88	502.88	193.00
21:00	504.1	504.1	504.1	504.1	534.00
21:10	504.1	504.1	504.1	504.1	505.00
21:20	506.15	506.15	506.15	506.15	531.00
21:30	506.15	506.15	506.15	506.15	358.00
21:40	506.15	506.15	506.15	506.15	530.00
21:50	506.15	506.15	506.15	506.15	620.00
22:00	504.48	504.48	504.48	504.48	1,495.00
22:10	504.48	504.48	504.48	504.48	556.00
22:20	505.345	505.345	505.345	505.345	1,724.00
22:30	505.345	505.345	505.345	505.345	836.00
22:40	507.06	507.06	507.06	507.06	955.00
22:50	505.53	505.53	505.53	505.53	2,441.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025 17:00	497.28	495.69	497.28	495.69	20,750.00
26.09.2025 17:30	496.98	494.3851	494.3851	496.8227	88,027.00
26.09.2025 18:00	500.395	496.19	496.19	500.245	171,086.00
26.09.2025 18:30	500.1	494.32	499.64	494.32	267,090.00
26.09.2025 19:00	495.43	493.48	495.38	494.29	118,112.00
26.09.2025 19:30	494.54	492.06	494.54	492.74	200,983.00
26.09.2025 20:00	494.18	492.58	492.58	494.18	157,924.00
26.09.2025 20:30	495.8	494.38	495.05	495.01	231,261.00
26.09.2025 21:00	495.395	494.05	495.395	494.05	242,781.00
26.09.2025 21:30	496.15	494.3925	494.3925	495.54	239,814.00
26.09.2025 22:00	497.5	495.18	495.9025	495.43	417,692.00
26.09.2025 22:30	495.885	493.72	495.885	493.72	382,333.00
29.09.2025 16:30	504.78	500.91	503	501.5	64,759.00
29.09.2025 17:00	503	499.695	503	499.695	66,962.00
29.09.2025 17:30	501.5888	499.05	501.22	499.05	69,803.00
29.09.2025 18:00	499.78	499.2	499.74	499.78	43,317.00
29.09.2025 18:30	499.78	499.78	499.78	499.78	27,047.00
29.09.2025 19:00	499.78	499.78	499.78	499.78	27,080.00
29.09.2025 19:30	498.76	498.76	498.76	498.76	16,490.00
29.09.2025 20:00	498.48	496.515	498.48	497.59	140,002.00
29.09.2025 20:30	499.0111	497.26	497.26	499.0111	75,871.00
29.09.2025 21:00	498.84	497.25	498.76	497.785	243,024.00
29.09.2025 21:30	498	497.37	497.39	497.995	137,024.00
29.09.2025 22:00	498.28	496.255	498.01	496.255	275,020.00
29.09.2025 22:30	499.8	496.575	496.575	498.3225	454,071.00
30.09.2025 16:30	503.89	495.38	495.38	503.89	62,291.00
30.09.2025 17:00	506	504.63	504.72	505.65	102,701.00
30.09.2025 17:30	507.0099	504.5	507	506	97,775.00
30.09.2025 18:00	506.61	503.6	506.61	504	87,716.00
30.09.2025 18:30	505.11	504.1	504.1	505.11	32,351.00
30.09.2025 19:00	505.98	505.225	505.98	505.225	52,267.00
30.09.2025 19:30	504.09	504.09	504.09	504.09	18,855.00
30.09.2025 20:00	505.83	504.545	504.545	505.83	77,528.00
30.09.2025 20:30	505.62	505.15	505.62	505.15	61,433.00
30.09.2025 21:00	507.035	505.945	505.945	507.035	88,058.00
30.09.2025 21:30	507.29	506.86	507.05	507.29	94,296.00
30.09.2025 22:00	508.75	506.38	506.38	508.3699	206,777.00
30.09.2025 22:30	510.45	507.54	507.77	508.84	366,031.00
01.10.2025 16:30	511.18	508.17	511.18	510.28	7,347.00
01.10.2025 17:00	506.905	505.5	506.905	505.5	4,207.00
01.10.2025 17:30	506.825	505.76	505.76	506.825	14,010.00
01.10.2025 18:00	508.12	506.745	507.99	508.12	27,337.00
01.10.2025 18:30	507.12	506.015	506.015	507.12	131,158.00
01.10.2025 19:00	507.36	505.925	506.99	505.925	64,532.00
01.10.2025 19:30	506.87	506.3	506.56	506.3	114,258.00
01.10.2025 20:00	506.62	506.62	506.62	506.62	33,751.00
01.10.2025 20:30	507.975	506.62	506.62	506.99	105,065.00
01.10.2025 21:00	507.96	506.5368	506.66	507.58	192,461.00
01.10.2025 21:30	508.37	506.99	508	506.99	185,128.00
01.10.2025 22:00	508.27	507.21	507.21	508.2	198,329.00
01.10.2025 22:30	508	506	507.08	506.04	498,826.00
02.10.2025 16:30	514.48	501.01	509.75	502.38	36,928.00
02.10.2025 17:00	499.755	497	499.62	497.01	84,674.00
02.10.2025 17:30	502.8312	498.01	498.04	498.01	38,745.00
02.10.2025 18:00	501.07	498.01	498.06	499.79	71,464.00
02.10.2025 18:30	502.14	498	499.05	502.14	31,399.00
02.10.2025 19:00	504.49	501.7	501.7	504.49	34,439.00
02.10.2025 19:30	503	503	503	503	12,502.00
02.10.2025 20:00	504.47	502.9	502.9	504.11	39,830.00
02.10.2025 20:30	504.1	502.88	502.88	504.1	28,735.00
02.10.2025 21:00	506.15	506.15	506.15	506.15	15,676.00
02.10.2025 21:30	504.75	504.48	504.75	504.48	49,303.00
02.10.2025 22:00	505.345	505.345	505.345	505.345	35,908.00
02.10.2025 22:30	508	504.58	507.06	507.63	261,981.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.10.2024	202.49	201.25	202.00	201.94	13,818.00
07.10.2024	209.99	205.39	205.39	209.07	57,512.00
08.10.2024	210.60	208.20	209.96	209.82	21,976.00
09.10.2024	209.34	207.41	209.34	208.07	13,339.00
10.10.2024	205.49	203.04	203.94	205.42	18,622.00
11.10.2024	206.29	204.25	205.45	205.63	14,524.00
14.10.2024	211.50	209.60	210.01	210.48	25,212.00
15.10.2024	211.50	207.09	211.31	209.20	23,147.00
16.10.2024	210.14	209.45	210.14	209.80	6,806.00
17.10.2024	212.37	210.09	210.09	212.25	14,138.00
18.10.2024	212.73	211.59	211.63	212.27	19,157.00
21.10.2024	213.78	212.30	212.64	213.54	21,345.00
22.10.2024	213.35	210.53	213.35	210.53	18,606.00
23.10.2024	209.68	207.71	209.55	207.88	10,995.00
24.10.2024	208.68	207.74	207.78	208.44	14,598.00
25.10.2024	210.33	208.53	209.42	210.33	18,999.00
28.10.2024	229.70	224.72	225.73	226.97	78,618.00
29.10.2024	228.81	226.17	228.81	227.51	43,969.00
30.10.2024	230.64	227.70	228.40	228.24	34,789.00
31.10.2024	231.26	226.90	231.26	228.10	31,721.00
04.11.2024	230.44	228.30	230.44	228.55	16,122.00
05.11.2024	237.70	234.72	235.00	236.24	41,279.00
06.11.2024	232.88	230.87	232.88	232.83	30,619.00
07.11.2024	231.82	229.70	231.39	230.13	20,924.00
11.11.2024	235.28	232.46	232.46	235.28	28,799.00
12.11.2024	241.30	238.29	238.29	241.30	32,443.00
13.11.2024	240.74	237.42	240.01	238.37	19,198.00
14.11.2024	240.48	236.73	237.49	237.22	29,353.00
15.11.2024	238.02	235.36	237.70	236.88	14,623.00
18.11.2024	236.63	234.48	236.11	235.14	27,679.00
19.11.2024	252.50	241.65	241.70	249.61	123,427.00
20.11.2024	251.49	247.17	251.16	248.67	42,287.00
21.11.2024	250.39	246.69	249.11	249.31	17,091.00
22.11.2024	251.20	248.83	250.08	250.11	18,291.00
25.11.2024	254.96	251.23	253.14	253.11	37,229.00
26.11.2024	255.02	253.00	255.02	253.00	17,414.00
27.11.2024	248.60	244.04	248.53	244.55	36,581.00
29.11.2024	247.00	243.18	245.66	244.18	24,943.00
02.12.2024	245.17	243.58	243.58	244.88	21,788.00
03.12.2024	249.99	246.42	247.50	249.99	36,418.00
04.12.2024	248.64	246.55	247.97	247.52	31,196.00
05.12.2024	250.52	246.07	246.55	250.50	43,596.00
06.12.2024	252.89	250.78	250.78	251.61	27,915.00
09.12.2024	249.25	243.51	249.25	243.51	21,857.00
10.12.2024	249.89	245.74	246.50	247.82	32,459.00
11.12.2024	252.85	249.65	251.50	251.39	38,961.00
12.12.2024	254.96	251.54	251.54	254.72	26,580.00
13.12.2024	254.00	251.26	254.00	251.43	21,954.00
16.12.2024	266.35	257.10	257.10	263.50	80,991.00
17.12.2024	261.47	257.99	261.25	258.95	48,204.00
18.12.2024	263.60	257.43	259.82	258.40	42,570.00
19.12.2024	261.00	257.48	257.48	259.31	45,240.00
20.12.2024	263.92	257.64	258.00	257.78	270,894.00
23.12.2024	262.18	259.80	260.77	262.18	23,063.00
24.12.2024	263.08	260.36	260.66	262.29	22,390.00
26.12.2024	258.46	255.01	256.31	258.46	28,390.00
27.12.2024	259.61	256.07	258.46	257.33	33,658.00
30.12.2024	261.09	257.12	257.12	258.60	46,702.00
31.12.2024	260.47	258.07	258.83	258.07	21,619.00
06.01.2025	265.90	261.01	264.06	261.47	29,280.00
07.01.2025	270.00	265.54	269.44	265.79	32,447.00
08.01.2025	274.21	270.45	271.18	274.06	47,790.00
10.01.2025	286.55	279.09	285.47	280.72	54,116.00
13.01.2025	290.66	286.04	287.26	288.03	91,764.00
14.01.2025	293.50	290.41	290.41	292.02	65,254.00
15.01.2025	295.08	292.89	294.01	294.55	58,045.00
16.01.2025	295.82	293.61	294.30	293.91	27,634.00
17.01.2025	298.83	296.27	296.27	297.82	35,493.00
21.01.2025	308.96	301.63	301.63	307.70	69,168.00
22.01.2025	306.28	301.88	306.00	304.05	43,764.00
23.01.2025	301.49	299.27	300.31	300.32	26,644.00
24.01.2025	301.60	299.77	299.77	301.07	25,188.00
27.01.2025	296.80	293.61	294.44	294.42	31,830.00
28.01.2025	296.90	295.39	295.39	296.09	21,285.00
29.01.2025	305.00	301.49	302.72	303.60	35,608.00
30.01.2025	304.31	299.40	299.50	304.31	23,252.00
31.01.2025	308.00	303.00	304.80	305.55	37,082.00
03.02.2025	302.42	299.77	301.98	300.47	9,298.00
04.02.2025	307.53	304.31	304.80	307.15	23,149.00
05.02.2025	313.89	310.03	310.30	311.68	25,980.00
06.02.2025	308.90	305.62	307.94	305.69	21,219.00
07.02.2025	307.98	305.17	305.17	305.49	14,594.00
10.02.2025	305.60	303.22	305.60	303.60	28,926.00
11.02.2025	304.47	301.99	302.09	302.18	27,208.00
12.02.2025	300.44	295.91	297.32	297.62	31,792.00
13.02.2025	299.72	296.79	297.72	297.34	19,420.00
14.02.2025	297.82	295.41	297.10	296.98	24,593.00
18.02.2025	301.92	296.98	298.17	297.54	33,617.00
19.02.2025	302.00	299.35	301.99	300.90	29,129.00
20.02.2025	301.06	296.92	300.90	300.30	27,485.00
21.02.2025	301.11	295.00	301.11	296.02	25,833.00
24.02.2025	298.29	294.99	297.31	297.56	23,665.00
25.02.2025	301.72	297.52	298.74	299.14	22,415.00
26.02.2025	307.23	299.00	300.42	303.13	37,215.00
27.02.2025	307.38	302.89	304.63	305.74	32,745.00
28.02.2025	310.99	303.06	305.46	310.99	41,930.00
03.03.2025	338.10	328.32	333.99	334.60	100,747.00
04.03.2025	344.37	333.37	334.60	340.00	136,368.00
05.03.2025	352.39	345.63	347.00	352.04	88,948.00
06.03.2025	359.08	352.20	359.08	353.76	71,425.00
07.03.2025	357.40	350.66	350.87	357.03	55,903.00
10.03.2025	349.26	343.00	349.22	347.85	94,523.00
11.03.2025	353.15	343.03	343.63	352.77	42,477.00
12.03.2025	354.70	349.62	349.99	354.23	38,114.00
13.03.2025	361.74	357.05	357.77	360.59	55,035.00
14.03.2025	369.90	362.17	362.17	367.74	57,207.00
17.03.2025	370.02	359.76	360.20	369.26	89,358.00
18.03.2025	414.64	393.05	395.99	408.53	215,135.00
19.03.2025	411.88	387.90	388.39	410.60	284,031.00
20.03.2025	413.38	401.45	402.79	413.00	160,699.00
21.03.2025	420.00	408.91	411.00	410.83	150,487.00
24.03.2025	400.05	390.30	397.27	395.50	173,988.00
25.03.2025	406.63	394.09	395.00	405.01	108,459.00
26.03.2025	404.46	392.42	402.92	393.32	99,490.00
27.03.2025	395.93	383.03	387.17	392.46	86,953.00
28.03.2025	394.49	386.69	394.49	387.86	94,658.00
31.03.2025	384.20	375.51	380.85	383.68	80,397.00
01.04.2025	392.60	384.03	384.03	387.36	74,099.00
02.04.2025	391.98	384.11	385.55	388.23	44,085.00
03.04.2025	395.87	386.27	386.29	390.16	54,867.00
04.04.2025	381.62	368.28	377.88	370.15	114,350.00
07.04.2025	372.59	354.68	357.68	364.73	110,423.00
08.04.2025	381.50	367.57	373.41	371.97	104,655.00
09.04.2025	391.19	369.84	370.03	389.63	130,422.00
10.04.2025	398.67	383.88	385.97	396.26	95,171.00
11.04.2025	407.06	398.14	398.14	406.21	85,860.00
14.04.2025	412.31	407.05	409.70	408.29	60,508.00
15.04.2025	411.56	404.00	404.00	404.48	61,983.00
16.04.2025	408.48	403.05	405.81	405.06	43,069.00
17.04.2025	409.00	403.65	409.00	406.22	45,129.00
21.04.2025	393.88	383.82	393.88	385.00	59,559.00
22.04.2025	379.49	371.33	374.12	376.71	132,330.00
23.04.2025	379.50	374.13	376.70	376.00	99,837.00
24.04.2025	379.33	369.00	370.69	378.29	67,241.00
25.04.2025	380.21	373.07	375.88	379.54	104,884.00
28.04.2025	390.49	381.10	381.99	386.00	90,860.00
29.04.2025	389.25	382.89	385.53	388.31	46,680.00
30.04.2025	397.76	384.49	386.99	397.49	60,505.00
01.05.2025	406.27	396.42	400.00	404.19	62,240.00
02.05.2025	417.79	404.00	405.67	406.69	138,557.00
05.05.2025	417.50	401.75	402.00	404.26	160,400.00
06.05.2025	402.50	392.49	401.20	400.00	128,157.00
07.05.2025	417.49	405.57	405.61	414.47	93,055.00
08.05.2025	426.40	413.67	415.98	418.97	118,591.00
09.05.2025	421.30	415.34	421.04	418.88	46,127.00
12.05.2025	394.75	373.60	393.89	380.51	211,885.00
13.05.2025	388.59	381.00	381.89	381.51	83,962.00
14.05.2025	385.83	373.84	385.83	377.97	70,314.00
15.05.2025	391.83	384.01	384.01	389.89	49,789.00
16.05.2025	397.89	389.41	391.10	395.15	58,219.00
19.05.2025	409.62	396.01	397.96	405.40	108,755.00
20.05.2025	424.24	402.52	411.70	406.84	115,776.00
21.05.2025	406.95	395.54	397.99	395.93	111,989.00
22.05.2025	379.65	369.60	375.00	376.53	611,766.00
23.05.2025	381.68	373.17	376.49	378.93	277,835.00
27.05.2025	387.01	380.50	384.00	385.41	250,244.00
28.05.2025	395.50	388.51	390.00	394.72	218,849.00
29.05.2025	405.54	394.00	399.06	403.09	144,169.00
30.05.2025	411.88	401.69	402.10	409.61	160,570.00
02.06.2025	416.95	411.00	415.27	416.13	155,547.00
03.06.2025	427.60	416.83	420.36	421.83	160,448.00
04.06.2025	432.92	424.75	425.23	429.74	119,752.00
05.06.2025	430.17	418.04	430.17	419.90	135,677.00
06.06.2025	421.77	416.37	419.90	420.22	61,719.00
09.06.2025	420.03	408.02	420.03	415.03	159,416.00
10.06.2025	423.67	414.49	417.03	415.67	105,046.00
11.06.2025	431.39	407.76	415.68	429.72	155,390.00
12.06.2025	433.18	422.00	425.78	431.48	127,104.00
13.06.2025	468.08	444.43	444.43	454.90	370,509.00
16.06.2025	476.04	445.01	468.39	447.20	335,557.00
17.06.2025	455.25	446.02	447.67	453.91	116,615.00
18.06.2025	456.50	437.30	454.49	438.29	225,751.00
20.06.2025	441.46	425.00	441.46	438.47	184,461.00
23.06.2025	445.00	434.93	435.80	439.56	125,155.00
24.06.2025	430.16	415.90	430.16	422.54	320,511.00
25.06.2025	439.00	428.11	439.00	431.61	118,082.00
26.06.2025	439.05	430.88	432.35	431.73	198,340.00
27.06.2025	435.70	428.01	429.29	434.31	152,248.00
30.06.2025	449.50	439.07	442.67	449.50	197,482.00
01.07.2025	452.18	432.00	452.18	434.00	166,721.00
02.07.2025	437.72	427.54	434.22	435.57	154,534.00
03.07.2025	444.32	436.86	439.00	444.32	77,887.00
07.07.2025	450.00	442.93	444.32	446.41	120,547.00
08.07.2025	445.24	429.89	443.60	441.71	227,954.00
09.07.2025	458.83	444.92	447.00	455.70	129,676.00
10.07.2025	452.95	438.75	452.70	448.28	123,787.00
11.07.2025	452.48	446.05	450.90	447.42	74,707.00
14.07.2025	454.09	443.77	446.51	454.09	98,434.00
15.07.2025	450.74	445.51	450.40	447.00	83,831.00
16.07.2025	443.12	439.00	441.00	440.99	87,125.00
17.07.2025	433.37	422.84	431.40	429.99	132,367.00
18.07.2025	434.89	427.08	432.65	432.97	83,148.00
21.07.2025	443.15	437.49	441.58	439.68	68,365.00
22.07.2025	442.91	433.03	442.20	437.00	75,135.00
23.07.2025	446.62	440.01	440.01	445.97	58,575.00
24.07.2025	454.41	442.59	444.48	450.29	99,562.00
25.07.2025	458.00	450.47	454.10	452.82	68,563.00
28.07.2025	457.94	446.00	456.00	452.15	55,844.00
29.07.2025	456.35	450.10	451.78	453.83	51,273.00
30.07.2025	463.00	452.31	452.31	461.64	118,487.00
31.07.2025	467.45	460.10	465.53	466.71	148,253.00
01.08.2025	465.61	449.45	464.86	465.01	117,078.00
04.08.2025	491.77	469.92	469.92	490.00	280,905.00
05.08.2025	494.32	478.17	484.87	483.99	247,337.00
06.08.2025	485.78	478.92	482.15	484.23	91,110.00
07.08.2025	483.55	466.22	483.55	470.42	175,582.00
08.08.2025	472.01	446.01	470.00	449.44	219,905.00
11.08.2025	453.17	434.75	448.00	444.12	144,541.00
12.08.2025	444.25	432.85	442.57	437.18	147,941.00
13.08.2025	476.57	454.84	467.76	461.66	245,216.00
14.08.2025	470.10	458.80	462.61	459.77	102,265.00
15.08.2025	465.18	451.00	458.69	464.00	81,559.00
18.08.2025	474.17	462.15	466.92	473.34	103,849.00
19.08.2025	462.94	447.10	462.94	451.67	250,764.00
20.08.2025	461.11	454.10	457.70	457.03	72,375.00
21.08.2025	461.49	454.73	454.73	459.32	52,557.00
22.08.2025	461.46	447.00	459.43	450.85	86,124.00
25.08.2025	462.49	455.02	456.11	458.71	103,831.00

צרו איתנו קשר *5988