גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מיקרוסופט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיקרוסופט

Microsoft

מניה MSFT 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	383.72	383.72	383.72	383.72	0.00
16:50	385.27	385.27	385.27	385.27	620,566.00
17:00	385.565	385.565	385.565	385.565	640,749.00
17:10	386.7964	386.7964	386.7964	386.7964	498,401.00
17:20	387.42	387.42	387.42	387.42	430,687.00
17:30	389.55	389.55	389.55	389.55	654,985.00
17:40	389.21	389.21	389.21	389.21	693,513.00
17:50	388.92	388.92	388.92	388.92	647,231.00
18:00	389.535	389.535	389.535	389.535	651,769.00
18:10	389.395	389.395	389.395	389.395	519,475.00
18:20	389.2	389.2	389.2	389.2	874,395.00
18:30	389.205	389.205	389.205	389.205	620,635.00
18:40	387.685	387.685	387.685	387.685	587,413.00
18:50	388.35	388.35	388.35	388.35	339,613.00
19:00	388.485	388.485	388.485	388.485	372,703.00
19:10	389.3125	389.3125	389.3125	389.3125	406,397.00
19:20	389.86	389.86	389.86	389.86	415,670.00
19:30	390.6589	390.6589	390.6589	390.6589	535,210.00
19:40	389.94	389.94	389.94	389.94	415,370.00
19:50	390.49	390.49	390.49	390.49	387,640.00
20:00	389.96	389.96	389.96	389.96	417,830.00
20:10	388.895	388.895	388.895	388.895	434,110.00
20:20	390.7425	390.7425	390.7425	390.7425	381,980.00
20:30	391	391	391	391	388,910.00
20:40	391.68	391.68	391.68	391.68	382,270.00
20:50	390.7	390.7	390.7	390.7	475,560.00
21:00	390.75	390.75	390.75	390.75	279,820.00
21:10	391.12	391.12	391.12	391.12	396,980.00
21:20	391.11	391.11	391.11	391.11	343,870.00
21:30	390.575	390.575	390.575	390.575	383,050.00
21:40	391.0951	391.0951	391.0951	391.0951	278,910.00
21:50	390.99	390.99	390.99	390.99	186,390.00
22:00	391	391	391	391	262,870.00
22:10	390.6456	390.6456	390.6456	390.6456	262,830.00
22:20	391.16	391.16	391.16	391.16	467,140.00
22:30	391.668	391.668	391.668	391.668	346,920.00
22:40	391.39	391.39	391.39	391.39	300,090.00
22:50	390.68	390.68	390.68	390.68	485,190.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	367.6029	361.18	361.38	367.2499	302,884,646.00
26.06.2026 17:30	369.9808	365.32	367.22	369.9419	396,809,312.00
26.06.2026 18:00	370.48	367.81	370.115	370.48	408,158,062.00
26.06.2026 18:30	371.485	369.4	370.4	369.8595	599,553,555.00
26.06.2026 19:00	370.365	367.785	370.18	367.94	696,879,490.00
26.06.2026 19:30	370.7093	367.7801	368.12	369.5	773,293,260.00
26.06.2026 20:00	370.36	369.24	369.25	369.7	665,777,926.00
26.06.2026 20:30	371.16	368.5915	370.045	370.31	612,866,968.00
26.06.2026 21:00	371.71	370.49	370.82	370.49	460,877,933.00
26.06.2026 21:30	371.7222	369.475	370.385	369.6	608,314,110.00
26.06.2026 22:00	371.5	369.715	370.26	369.75	503,883,010.00
26.06.2026 22:30	376.515	370.465	370.48	371.71	614,042,600.00
29.06.2026 16:30	379.95	374.955	377.085	379.47	64,697,289.00
29.06.2026 17:00	379.105	375.13	378.6138	376.065	134,285,827.00
29.06.2026 17:30	376.87	372.025	376.1403	372.2	231,563,027.00
29.06.2026 18:00	373.5376	371.66	372.33	373.2925	213,292,874.00
29.06.2026 18:30	373.39	370.26	373.365	371.22	392,756,522.00
29.06.2026 19:00	371.745	367.74	371.745	368.21	450,155,505.00
29.06.2026 19:30	369.3601	367.255	368.235	368.9599	552,868,843.00
29.06.2026 20:00	370.185	367.88	368.895	369.55	651,925,310.00
29.06.2026 20:30	370.2	368.53	369.54	368.76	614,066,320.00
29.06.2026 21:00	368.69	367.615	368.5489	367.975	503,154,939.00
29.06.2026 21:30	368.65	367.33	368.42	368.065	600,152,933.00
29.06.2026 22:00	369.58	367.45	368.07	367.45	490,414,059.00
29.06.2026 22:30	368.83	366.9099	366.9099	368.83	392,858,622.00
30.06.2026 16:30	372.495	367.5645	370.245	371.86	61,048,515.00
30.06.2026 17:00	372.545	370.525	371.4	371.97	104,140,280.00
30.06.2026 17:30	372.495	369.16	371.9401	369.64	143,662,717.00
30.06.2026 18:00	370.62	368.3099	368.89	370.62	190,911,775.00
30.06.2026 18:30	370.865	370.015	370.53	370.25	277,214,784.00
30.06.2026 19:00	371.38	370.5303	370.5579	370.95	243,387,791.00
30.06.2026 19:30	373.3299	370.62	370.855	372.66	334,854,088.00
30.06.2026 20:00	373.02	370.76	372.74	371.43	408,193,420.00
30.06.2026 20:30	371.39	370.49	371.355	370.99	492,933,857.00
30.06.2026 21:00	371.405	370.46	370.825	371.03	375,255,135.00
30.06.2026 21:30	370.89	369.9	370.55	370.43	417,119,579.00
30.06.2026 22:00	371.79	370.39	370.545	371.2	393,445,619.00
30.06.2026 22:30	374	371	371.245	373.2	388,383,946.00
01.07.2026 16:30	380.92	375.0873	380.92	377.7	103,191,831.00
01.07.2026 17:00	383.03	376.91	377.43	382.315	122,556,530.00
01.07.2026 17:30	385.305	381.765	381.83	385.09	138,624,611.00
01.07.2026 18:00	387.745	385.04	385.32	386.88	257,454,141.00
01.07.2026 18:30	386.7	383.9113	386.7	385.705	445,813,487.00
01.07.2026 19:00	386.32	385.13	386.13	385.625	414,688,861.00
01.07.2026 19:30	387.005	385.43	385.64	386.265	549,612,546.00
01.07.2026 20:00	388.11	386.13	386.18	387.725	652,026,921.00
01.07.2026 20:30	388.2	386.595	387.865	387.7	721,573,411.00
01.07.2026 21:00	388.79	387.325	387.57	388.21	576,639,738.00
01.07.2026 21:30	388.295	386.86	388.166	387.065	677,898,951.00
01.07.2026 22:00	387.83	385.185	386.94	385.185	589,892,933.00
01.07.2026 22:30	385.76	383.24	384.825	384.2	614,960,699.00
02.07.2026 16:30	387.215	383.72	385.645	386.29	55,365,670.00
02.07.2026 17:00	389.71	386.055	387	388.725	94,840,488.00
02.07.2026 17:30	390.32	388.23	388.71	389.73	162,607,336.00
02.07.2026 18:00	390.52	386.52	389.73	387.945	206,274,606.00
02.07.2026 18:30	389.245	387.6775	387.9	389.08	351,507,952.00
02.07.2026 19:00	390.94	388.44	389.3	390.94	385,409,018.00
02.07.2026 19:30	390.96	389.485	390.84	390.395	462,454,371.00
02.07.2026 20:00	391.73	388.875	390.295	391.65	425,814,605.00
02.07.2026 20:30	392	390.29	391.615	390.54	585,949,014.00
02.07.2026 21:00	391.82	389.85	390.4583	390.875	541,347,813.00
02.07.2026 21:30	391.535	390.36	390.82	390.93	533,761,103.00
02.07.2026 22:00	392.175	390.19	390.865	391.18	472,863,669.00
02.07.2026 22:30	391.405	390.07	391.265	390.73	468,542,924.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.07.2025	498.75	495.23	497.38	497.72	13,785,920.00
08.07.2025	498.20	494.11	497.24	496.62	11,829,340.00
09.07.2025	506.78	499.74	500.30	503.51	18,620,810.00
10.07.2025	504.44	497.75	503.05	501.48	16,645,580.00
11.07.2025	505.03	497.80	498.47	503.32	16,329,980.00
14.07.2025	503.97	501.03	501.52	503.02	12,041,900.00
15.07.2025	508.30	502.79	503.02	505.82	14,871,500.00
16.07.2025	506.72	501.89	505.18	505.62	15,127,640.00
17.07.2025	513.37	505.62	505.68	511.70	17,451,650.00
18.07.2025	514.64	507.43	514.48	510.05	21,111,120.00
21.07.2025	512.09	505.55	506.70	510.06	14,029,060.00
22.07.2025	511.20	505.27	510.97	505.27	13,310,480.00
23.07.2025	506.79	500.70	506.75	505.87	16,337,020.00
24.07.2025	513.67	507.30	508.77	510.88	16,061,440.00
25.07.2025	518.29	510.36	512.47	513.71	19,082,880.00
28.07.2025	515.00	510.12	514.08	512.50	14,265,370.00
29.07.2025	517.62	511.56	515.53	512.57	16,415,810.00
30.07.2025	515.95	509.43	515.17	513.24	24,432,680.00
31.07.2025	555.45	531.90	555.22	533.50	51,331,910.00
01.08.2025	535.80	520.86	535.00	524.11	28,919,160.00
04.08.2025	538.25	528.13	528.27	535.64	25,274,640.00
05.08.2025	537.30	527.24	537.18	527.75	19,109,140.00
06.08.2025	531.70	524.03	530.90	524.94	21,254,070.00
07.08.2025	528.09	517.55	526.80	520.84	12,586,290.00
08.08.2025	524.66	519.41	522.60	522.04	15,482,190.00
11.08.2025	527.59	519.72	522.30	521.77	20,158,190.00
12.08.2025	530.98	522.70	523.75	529.24	18,650,680.00
13.08.2025	532.70	519.37	532.11	520.58	19,550,400.00
14.08.2025	525.95	520.14	522.56	522.48	19,631,830.00
15.08.2025	526.10	519.08	522.77	520.17	24,638,630.00
18.08.2025	522.82	514.02	521.59	517.10	18,475,290.00
19.08.2025	515.16	508.55	515.00	509.77	21,080,730.00
20.08.2025	511.00	504.44	509.86	505.72	27,669,470.00
21.08.2025	507.63	502.72	503.69	504.24	18,371,630.00
22.08.2025	510.73	502.41	504.25	507.23	24,276,790.00
25.08.2025	508.19	504.12	506.63	504.26	21,599,960.00
26.08.2025	504.98	498.51	504.36	502.04	30,650,350.00
27.08.2025	507.29	499.90	502.00	506.74	17,188,100.00
28.08.2025	511.09	505.50	507.09	509.64	17,962,700.00
29.08.2025	509.60	504.49	508.66	506.69	20,910,640.00
02.09.2025	506.00	496.81	500.46	505.12	18,017,070.00
03.09.2025	507.79	502.32	503.79	505.35	16,213,650.00
04.09.2025	508.15	503.15	504.30	507.97	15,437,470.00
05.09.2025	511.97	492.37	509.07	495.00	31,927,860.00
08.09.2025	501.20	495.03	498.11	498.20	16,709,760.00
09.09.2025	502.25	497.70	501.43	498.41	14,176,360.00
10.09.2025	503.23	496.72	502.98	500.37	21,573,140.00
11.09.2025	503.17	497.88	502.25	501.01	17,980,590.00
12.09.2025	512.55	503.85	506.65	509.90	23,589,200.00
15.09.2025	515.47	507.00	508.79	515.36	16,797,780.00
16.09.2025	517.23	508.60	516.88	509.04	19,657,790.00
17.09.2025	511.29	505.93	510.62	510.02	15,765,030.00
18.09.2025	513.07	507.66	510.48	508.98	7,134,688.00
19.09.2025	514.88	510.32	511.30	511.31	13,458,980.00
22.09.2025	517.74	512.54	515.88	514.40	14,723,090.00
23.09.2025	514.56	507.31	513.69	508.73	8,091,208.00
24.09.2025	512.48	506.92	510.90	508.77	4,962,798.00
25.09.2025	510.01	505.04	507.94	507.03	11,597,630.00
26.09.2025	513.94	506.62	510.12	511.46	12,009,290.00
29.09.2025	516.84	508.88	511.21	514.60	13,264,880.00
30.09.2025	518.07	509.66	513.00	517.95	14,733,760.00
01.10.2025	520.18	511.69	514.80	520.14	9,397,036.00
02.10.2025	521.60	510.68	517.64	515.74	12,867,850.00
03.10.2025	520.49	515.00	516.88	517.35	8,478,078.00
06.10.2025	531.00	518.36	519.00	528.57	15,676,720.00
07.10.2025	528.94	521.47	528.57	523.98	10,859,620.00
08.10.2025	526.95	523.09	523.25	524.85	10,494,970.00
09.10.2025	524.33	517.40	522.19	522.40	13,588,240.00
10.10.2025	523.58	509.63	519.64	510.96	17,220,010.00
13.10.2025	516.06	511.68	516.02	514.05	10,542,110.00
14.10.2025	515.28	506.00	510.00	513.57	11,156,420.00
15.10.2025	517.18	510.00	514.95	513.43	11,122,160.00
16.10.2025	516.85	508.13	512.72	511.61	11,350,220.00
17.10.2025	515.48	507.33	508.72	513.58	12,125,430.00
20.10.2025	518.70	513.44	514.34	516.79	11,551,060.00
21.10.2025	518.69	513.04	517.76	517.66	11,134,360.00
22.10.2025	525.22	517.71	520.80	520.54	13,285,930.00
23.10.2025	523.95	518.63	522.46	520.56	10,610,570.00
24.10.2025	525.34	520.71	522.49	523.61	11,167,030.00
27.10.2025	534.58	529.01	531.72	531.52	13,784,590.00
28.10.2025	553.72	540.77	550.50	542.07	20,003,340.00
29.10.2025	546.27	536.73	544.46	541.55	24,038,170.00
30.10.2025	534.97	522.12	530.24	525.76	27,621,400.00
31.10.2025	529.32	515.10	529.32	517.81	25,511,330.00
03.11.2025	524.96	514.59	519.93	517.03	15,588,660.00
04.11.2025	515.55	507.84	511.64	514.33	15,196,520.00
05.11.2025	514.83	506.58	513.25	507.16	16,657,960.00
06.11.2025	505.70	495.81	505.70	497.10	18,714,870.00
07.11.2025	499.38	493.25	497.00	496.82	17,080,500.00
10.11.2025	506.77	498.80	500.00	506.00	19,691,330.00
11.11.2025	509.60	502.35	504.67	508.68	13,585,930.00
12.11.2025	511.67	499.12	509.00	511.14	19,569,540.00
13.11.2025	513.50	501.29	510.22	503.29	18,909,910.00
14.11.2025	511.60	497.44	498.53	510.18	18,667,900.00
17.11.2025	512.12	504.92	508.00	507.49	13,846,590.00
18.11.2025	501.00	486.78	495.09	493.79	24,616,580.00
19.11.2025	495.19	482.83	489.46	487.12	16,534,270.00
20.11.2025	493.57	476.06	492.96	478.43	18,607,370.00
21.11.2025	478.92	468.27	478.39	472.12	23,845,280.00
24.11.2025	476.90	468.02	475.00	474.00	25,141,660.00
25.11.2025	478.97	464.89	474.26	476.99	21,141,590.00
26.11.2025	488.30	481.21	485.70	485.50	18,785,220.00
28.11.2025	492.63	486.65	487.28	492.01	9,655,637.00
01.12.2025	489.86	484.65	487.98	486.74	18,549,680.00
02.12.2025	493.50	486.32	486.87	490.00	14,876,720.00
03.12.2025	484.24	475.20	476.20	477.73	25,617,940.00
04.12.2025	481.32	476.49	479.52	480.84	11,504,030.00
05.12.2025	483.40	478.88	482.68	483.16	16,919,470.00
08.12.2025	492.30	484.42	484.94	491.02	15,985,240.00
09.12.2025	492.10	488.50	489.10	492.02	10,926,300.00
10.12.2025	484.25	475.08	484.09	478.56	25,692,820.00
11.12.2025	486.03	475.86	476.40	483.47	17,477,560.00
12.12.2025	482.44	476.36	480.00	478.53	11,710,190.00
15.12.2025	480.72	472.52	480.31	474.82	18,465,940.00
16.12.2025	477.89	470.88	471.93	476.39	15,739,570.00
17.12.2025	479.88	475.22	476.81	476.12	19,264,790.00
18.12.2025	489.60	477.89	478.18	483.98	21,206,310.00
19.12.2025	487.85	482.49	487.85	485.92	53,784,180.00
22.12.2025	488.73	482.70	486.20	484.92	9,096,464.00
23.12.2025	487.83	484.74	485.11	486.85	11,230,660.00
24.12.2025	489.16	484.83	485.60	488.02	4,461,614.00
26.12.2025	488.12	485.96	486.72	487.71	6,683,287.00
29.12.2025	488.35	484.18	485.00	487.10	8,630,286.00
30.12.2025	489.67	485.50	485.99	487.48	9,299,052.00
31.12.2025	488.14	483.30	487.55	483.62	11,412,260.00
02.01.2026	484.66	470.16	484.21	472.94	17,913,070.00
05.01.2026	476.05	469.51	474.00	472.85	19,241,020.00
06.01.2026	478.74	469.75	473.90	478.51	13,061,360.00
07.01.2026	489.70	477.95	480.00	483.47	17,646,880.00
08.01.2026	482.66	475.86	481.28	478.11	13,813,290.00
09.01.2026	479.82	472.20	474.06	479.28	13,862,490.00
12.01.2026	480.96	475.68	476.52	477.18	13,693,810.00
13.01.2026	475.76	465.95	474.84	470.67	21,227,070.00
14.01.2026	468.20	457.17	466.54	459.38	20,885,000.00
15.01.2026	464.12	455.91	463.97	456.66	16,951,290.00
16.01.2026	463.19	456.48	457.82	459.86	26,175,990.00
20.01.2026	456.80	449.28	451.58	454.52	20,136,700.00
21.01.2026	452.69	438.68	452.60	444.11	27,349,240.00
22.01.2026	452.84	444.73	447.70	451.14	18,452,190.00
23.01.2026	471.10	450.60	451.79	465.95	21,593,560.00
26.01.2026	474.25	462.00	465.00	470.28	21,859,610.00
27.01.2026	482.87	473.16	473.52	480.58	20,742,250.00
28.01.2026	483.74	478.00	483.43	481.63	22,890,410.00
29.01.2026	442.30	421.02	440.00	433.50	87,061,130.00
30.01.2026	439.46	426.45	439.07	430.29	31,999,010.00
02.02.2026	430.74	422.25	430.23	423.37	30,102,540.00
03.02.2026	422.01	408.57	422.00	411.21	42,137,930.00
04.02.2026	418.67	409.26	411.00	414.19	31,869,910.00
05.02.2026	408.30	392.33	408.13	393.67	42,080,450.00
06.02.2026	401.79	392.92	398.61	401.14	35,642,750.00
09.02.2026	414.89	400.87	404.47	413.60	33,230,790.00
10.02.2026	423.68	412.70	419.80	413.27	28,507,140.00
11.02.2026	416.46	401.01	416.20	404.37	28,989,330.00
12.02.2026	406.20	398.01	404.34	401.84	24,657,870.00
13.02.2026	405.54	398.06	404.45	401.32	24,922,910.00
17.02.2026	400.52	394.52	398.88	396.86	24,469,720.00
18.02.2026	402.56	396.32	398.11	399.60	16,983,560.00
19.02.2026	404.43	396.67	400.59	398.46	20,143,100.00
20.02.2026	400.12	395.16	396.31	397.23	21,454,910.00
23.02.2026	395.31	383.10	395.00	384.47	30,070,320.00
24.02.2026	389.36	381.74	384.00	389.00	24,654,460.00
25.02.2026	401.32	390.20	390.51	400.60	29,482,720.00
26.02.2026	407.49	398.74	404.61	401.72	24,831,550.00
27.02.2026	396.80	390.00	390.81	392.74	27,030,130.00
02.03.2026	401.19	390.63	392.69	398.55	24,311,850.00
03.03.2026	406.70	392.68	393.24	403.93	27,462,380.00
04.03.2026	411.03	400.31	400.60	405.20	25,906,290.00
05.03.2026	411.61	404.40	404.44	410.68	26,999,590.00
06.03.2026	413.05	408.51	409.52	408.96	16,682,330.00
09.03.2026	410.21	403.50	404.87	409.41	21,463,600.00
10.03.2026	410.20	402.94	410.00	405.76	22,873,320.00
11.03.2026	409.01	401.59	405.76	404.88	18,780,020.00
12.03.2026	406.12	401.71	404.99	401.86	20,387,810.00
13.03.2026	404.80	394.25	400.73	395.55	19,488,970.00
16.03.2026	400.63	394.79	397.77	399.95	21,320,980.00
17.03.2026	404.40	397.74	399.66	399.41	19,585,870.00
18.03.2026	398.00	391.00	396.99	391.79	19,071,930.00
19.03.2026	392.49	387.06	389.99	389.02	18,007,590.00
20.03.2026	387.00	380.12	387.00	381.87	40,628,280.00
23.03.2026	387.21	381.68	383.84	383.00	21,405,750.00
24.03.2026	382.47	371.85	382.47	372.74	30,924,060.00
25.03.2026	377.06	369.63	376.92	371.04	21,321,580.00
26.03.2026	374.72	365.19	370.94	365.97	22,492,330.00
27.03.2026	362.42	356.51	361.88	356.77	22,514,370.00
30.03.2026	365.35	356.28	362.00	358.96	28,744,600.00
31.03.2026	372.90	363.07	364.95	370.17	31,978,030.00
01.04.2026	373.99	368.20	373.26	369.37	21,944,530.00
02.04.2026	373.60	364.15	367.41	373.46	17,503,290.00
06.04.2026	373.73	369.50	373.46	372.88	12,086,040.00
07.04.2026	372.45	366.57	370.39	372.29	14,627,680.00
08.04.2026	385.00	371.41	385.00	374.33	23,549,940.00
09.04.2026	373.50	367.05	372.73	373.07	22,943,180.00
10.04.2026	375.64	370.03	373.07	370.87	19,782,770.00
13.04.2026	384.54	371.02	373.77	384.37	24,435,510.00
14.04.2026	394.69	386.52	388.00	393.11	26,079,000.00
15.04.2026	414.37	396.73	398.00	411.22	32,296,470.00
16.04.2026	420.82	412.14	419.97	420.26	29,140,420.00
17.04.2026	431.58	420.69	424.71	422.79	33,308,640.00
20.04.2026	423.33	416.30	421.23	418.07	18,568,330.00
21.04.2026	427.18	417.24	420.13	424.16	19,131,510.00
22.04.2026	433.64	423.67	426.25	432.92	19,889,800.00
23.04.2026	423.36	411.41	419.93	415.75	26,040,700.00
24.04.2026	424.89	415.80	416.13	424.62	19,490,500.00
27.04.2026	427.08	417.07	422.51	424.82	22,147,400.00
28.04.2026	429.91	421.90	424.72	429.25	20,774,290.00
29.04.2026	426.82	420.29	423.68	424.46	22,118,350.00
30.04.2026	414.42	398.01	410.27	407.78	50,063,060.00
01.05.2026	417.11	410.43	412.77	414.44	21,061,610.00
05.05.2026	416.78	408.80	415.15	411.38	18,115,890.00
06.05.2026	418.42	405.11	407.42	413.96	22,697,170.00
07.05.2026	427.98	418.76	420.00	420.77	21,897,720.00
08.05.2026	418.63	414.00	416.51	415.12	22,726,130.00
11.05.2026	412.69	405.50	407.50	412.66	26,421,240.00
12.05.2026	415.50	406.65	414.42	407.77	24,063,490.00
13.05.2026	406.31	401.03	402.00	405.00	16,687,710.00
14.05.2026	411.83	400.88	404.48	409.43	14,141,320.00
15.05.2026	428.16	412.92	414.41	421.92	26,155,930.00
18.05.2026	425.11	415.68	415.76	423.54	21,409,660.00
19.05.2026	432.70	416.50	429.98	417.42	23,459,270.00
20.05.2026	422.08	411.30	414.22	421.06	19,831,340.00
21.05.2026	426.34	415.72	424.61	419.09	23,198,890.00
22.05.2026	424.40	416.34	419.44	418.57	15,649,380.00
26.05.2026	419.77	413.02	416.50	416.03	20,954,340.00
27.05.2026	415.93	409.59	411.00	412.67	19,620,430.00
28.05.2026	429.49	412.67	412.67	426.99	33,209,690.00
29.05.2026	450.33	432.36	432.50	450.24	60,277,740.00
01.06.2026	466.32	458.27	465.00	460.52	35,946,870.00
02.06.2026	453.50	440.43	447.00	441.31	25,123,790.00
03.06.2026	440.39	424.25	438.45	427.34	27,008,600.00
04.06.2026	436.15	426.41	435.64	428.05	19,318,680.00
05.06.2026	429.47	414.40	428.05	416.67	23,508,220.00
08.06.2026	417.16	408.56	414.10	411.74	22,825,440.00
09.06.2026	411.98	398.48	408.91	403.41	23,925,480.00
10.06.2026	405.04	397.18	398.00	397.36	21,596,890.00
11.06.2026	396.85	384.00	395.00	390.34	32,621,670.00
12.06.2026	391.74	382.27	391.59	390.74	22,317,800.00
15.06.2026	401.75	392.85	396.65	399.76	23,698,600.00
16.06.2026	396.84	390.69	395.00	393.83	21,953,130.00
17.06.2026	390.37	377.37	390.00	378.91	27,266,390.00
18.06.2026	381.37	373.28	378.10	379.40	43,241,140.00
22.06.2026	381.63	367.07	375.20	367.34	30,854,000.00
23.06.2026	377.22	370.69	372.51	373.94	28,575,730.00
24.06.2026	378.88	364.78	371.59	365.46	32,348,500.00
25.06.2026	364.22	349.20	362.84	352.83	42,508,560.00
26.06.2026	376.61	355.43	357.26	372.97	153,872,900.00
29.06.2026	380.50	366.83	376.25	368.57	33,565,490.00
30.06.2026	374.15	367.47	370.61	373.02	34,234,430.00
01.07.2026	388.83	374.89	380.92	384.28	31,589,650.00
02.07.2026	392.19	383.70	383.99	390.49	27,850,160.00

צרו איתנו קשר *5988