גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית בזק

BEZEQ

מניה 230011 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	534.5	534.5	534.5	534.5	0.00
09:44	520	520	520	520	0.00
09:47	534.5	534.5	534.5	534.5	0.00
09:50	534.5	534.5	534.5	534.5	0.00
09:53	530	530	530	530	0.00
09:56	530	530	530	530	0.00
09:59	530.6	528.4	529.2	530.3	145,871.00
10:02	531.5	530.6	531	530.9	73,312.00
10:05	531.9	531.2	531.3	531.9	42,637.00
10:08	533	531.7	532.3	531.7	50,901.00
10:11	531.2	530.2	531.1	531	46,231.00
10:14	531	530	530.8	530	84,523.00
10:17	530.4	529.9	529.9	530.1	93,132.00
10:20	530.4	530.4	530.4	530.4	12,894.00
10:23	531.3	530.5	530.5	531.3	41,461.00
10:26	531.6	531.6	531.6	531.6	10,605.00
10:29	532.1	531.5	531.8	531.5	36,802.00
10:32	532.1	531.8	532	531.8	19,915.00
10:35	532.4	531.5	531.7	532.4	22,767.00
10:38	532.3	531.9	532.3	531.9	31,831.00
10:41	530.8	529.9	530.8	530.1	47,841.00
10:44	529.7	528.9	529.7	528.9	11,872.00
10:47	529.4	528.5	529.3	529	70,041.00
10:50	529	528.6	529	528.6	16,097.00
10:53	528.6	528	528.6	528	52,715.00
10:56	528.6	528.1	528.3	528.6	38,635.00
10:59	528.5	528.3	528.5	528.3	6,709.00
11:02	528.5	528.4	528.4	528.5	19,114.00
11:05	530	528.7	528.7	529.9	141,952.00
11:08	530.5	530.2	530.2	530.4	72,257.00
11:11	530.4	530.4	530.4	530.4	13,005.00
11:14	530.3	529.8	530.3	529.8	28,250.00
11:17	528.4	528.3	528.4	528.4	8,332.00
11:20	528.4	528	528.4	528	22,579.00
11:23	528.2	527.8	527.8	527.8	39,710.00
11:26	527.3	526	527.3	526.7	66,592.00
11:29	526.9	526	526	526.9	29,910.00
11:32	528.1	526.8	527.1	528.1	119,646.00
11:35	528.2	528.2	528.2	528.2	6,111.00
11:38	528.5	528	528	528.1	22,086.00
11:41	527	526.7	526.7	526.9	37,188.00
11:44	527.3	527.1	527.1	527.3	6,636.00
11:47	526.4	526.4	526.4	526.4	526.00
11:50	525.9	525.6	525.9	525.6	34,623.00
11:53	526.2	525.8	525.8	526.2	44,920.00
11:56	526.6	526	526.3	526.2	72,941.00
11:59	526.6	526.1	526.1	526.6	10,435.00
12:02	526.8	526.5	526.5	526.8	24,749.00
12:05	525.7	525.2	525.7	525.2	53,211.00
12:08	524.4	524	524.3	524	50,181.00
12:11	524.7	523.8	524.4	524.7	162,878.00
12:14	524.9	524.3	524.9	524.3	74,650.00
12:17	524.4	524.3	524.4	524.3	37,536.00
12:20	525	524.5	524.5	525	45,344.00
12:23	525.6	525	525	525.5	19,046.00
12:26	526.4	526	526.3	526	42,914.00
12:29	526	525.2	526	525.2	29,847.00
12:32	525.3	524.9	524.9	525	41,067.00
12:35	524.7	524.4	524.7	524.4	42,441.00
12:38	524.4	524.4	524.4	524.4	0.00
12:41	525	524.6	524.6	524.7	37,603.00
12:44	524.6	523.9	524.6	523.9	37,809.00
12:47	523.9	523.4	523.9	523.4	5,833.00
12:50	523.6	523.1	523.6	523.1	13,939.00
12:53	523.1	522.7	523.1	522.9	17,627.00
12:56	523	521.9	522.5	522	48,631.00
12:59	522	521.2	521.7	521.4	71,083.00
13:02	521.4	520.4	521.1	520.9	41,449.00
13:05	521.7	521.4	521.4	521.7	132,562.00
13:08	521.7	521.7	521.7	521.7	0.00
13:11	521.9	521.4	521.4	521.9	55,966.00
13:14	521.9	521.4	521.8	521.4	42,998.00
13:17	521.6	521.5	521.5	521.6	13,246.00
13:20	521.7	521.6	521.6	521.7	9,628.00
13:23	521.9	521.4	521.5	521.9	62,665.00
13:26	522.3	522.1	522.1	522.1	13,325.00
13:29	521.9	521.8	521.9	521.8	30,726.00
13:32	521.8	521.3	521.8	521.4	37,989.00
13:35	521.4	521.4	521.4	521.4	0.00
13:38	521.2	521.2	521.2	521.2	119.00
13:41	522	521.4	521.4	521.7	174,688.00
13:44	522.2	521.7	522	521.7	21,911.00
13:47	521.7	521.1	521.7	521.1	43,135.00
13:50	521.1	520	521.1	520.1	121,368.00
13:53	520.5	519	519	520.5	246,999.00
13:56	521.5	520.6	520.6	521.5	77,199.00
13:59	523.1	522.6	522.7	522.7	40,332.00
14:02	522.2	522.1	522.2	522.1	16,525.00
14:05	522.3	521.7	521.8	521.7	58,115.00
14:08	521.5	521.5	521.5	521.5	2,607.00
14:11	522.3	521.5	521.5	522	57,837.00
14:14	521.9	521.9	521.9	521.9	5,386.00
14:17	521.6	521.1	521.1	521.6	45,995.00
14:20	521.6	521.6	521.6	521.6	0.00
14:23	521.6	521.6	521.6	521.6	0.00
14:26	521.3	520.9	521	521.3	41,893.00
14:29	521.2	520.9	521.1	520.9	37,184.00
14:32	521.3	521.2	521.3	521.2	9,022.00
14:35	521.3	520.9	521	520.9	36,138.00
14:38	520.9	520.3	520.9	520.3	13,660.00
14:41	520.4	520.4	520.4	520.4	5,823.00
14:44	520.8	520.7	520.7	520.8	8,035.00
14:47	520.8	520.8	520.8	520.8	520.00
14:50	520.8	520.8	520.8	520.8	0.00
14:53	520.3	519.7	520.3	519.7	21,593.00
14:56	519.6	519.2	519.6	519.2	15,273.00
14:59	520.3	519.5	519.5	519.8	59,283.00
15:02	520.4	519.9	520.3	520.1	43,387.00
15:05	520.1	520.1	520.1	520.1	0.00
15:08	519.5	519.2	519.2	519.5	36,808.00
15:11	519.4	519	519.3	519.1	92,593.00
15:14	518.9	518.8	518.9	518.8	19,313.00
15:17	519.2	518.8	518.8	519.2	79,172.00
15:20	519.7	519.3	519.3	519.7	39,585.00
15:23	519.7	519.3	519.7	519.3	72,938.00
15:26	519.5	519.5	519.5	519.5	15,314.00
15:29	519.6	519.6	519.6	519.6	4,946.00
15:32	519.6	519	519.6	519.5	92,965.00
15:35	520	519.4	519.4	520	39,607.00
15:38	520.2	519.8	519.9	520.2	91,879.00
15:41	520.3	520	520.2	520.2	39,147.00
15:44	520.1	519.4	520.1	519.4	28,997.00
15:47	519.4	518.2	519.4	518.2	53,350.00
15:50	518.3	518.2	518.3	518.2	14,857.00
15:53	518.4	518.4	518.4	518.4	14,224.00
15:56	518.3	518	518	518.3	34,538.00
15:59	517.9	517.5	517.9	517.5	18,063.00
16:02	516.9	516.6	516.8	516.7	80,821.00
16:05	516.7	516.7	516.7	516.7	0.00
16:08	520.4	519.1	519.1	520.2	97,927.00
16:11	520.6	520.3	520.5	520.3	35,665.00
16:14	520.9	520.9	520.9	520.9	5,896.00
16:17	520.8	520	520.8	520.4	15,195.00
16:20	521	520.5	520.6	520.5	35,634.00
16:23	520.9	520.5	520.9	520.7	23,192.00
16:26	520.8	520.3	520.5	520.8	11,094.00
16:29	520.2	519.4	520.2	519.4	38,916.00
16:32	520.7	518.8	518.8	520.7	96,885.00
16:35	520.3	519.8	519.8	520.3	42,634.00
16:38	520.9	519.9	519.9	520.3	90,190.00
16:41	520.3	520.3	520.3	520.3	520.00
16:44	519.6	519.3	519.6	519.3	37,574.00
16:47	519.6	519.2	519.2	519.6	74,732.00
16:50	519.6	519.3	519.6	519.4	69,252.00
16:53	519.7	519.4	519.7	519.5	15,655.00
16:56	519.9	519.6	519.6	519.9	31,859.00
16:59	519.9	519.7	519.8	519.7	26,668.00
17:02	519.7	519.3	519.4	519.3	63,457.00
17:05	519.4	518.5	519.4	518.5	51,336.00
17:08	520	517.8	518	519.8	129,312.00
17:14	515.5	515.5	515.5	515.5	576,169.00
17:17	515.5	515.5	515.5	515.5	0.00
17:20	520	520	520	520	581,198.00
17:23	520	520	520	520	4,018,159.00
17:26	520	520	520	520	0.00
17:29	520	520	520	520	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	515	515	515	515	0.00
17.11.2024 09:45	529	491	-99.99	-99.99	0.00
17.11.2024 10:15	519	450	510	511.8	216,540.00
17.11.2024 10:45	514	510.2	511.7	513.3	414,724.00
17.11.2024 11:15	515.9	513.3	514	515.2	209,466.00
17.11.2024 11:45	515.2	513.4	515.2	513.7	378,993.00
17.11.2024 12:15	514.7	513.7	513.7	514.3	749,778.00
17.11.2024 12:45	515.8	515	515	515.4	385,278.00
17.11.2024 13:15	516.2	515.3	515.7	516.2	282,410.00
17.11.2024 13:45	516.3	515	516	515.9	216,648.00
17.11.2024 14:15	516.4	515.3	515.9	516	261,764.00
17.11.2024 14:45	516	514.7	515.8	515.1	199,464.00
17.11.2024 15:15	516.3	515	515	515.8	576,438.00
17.11.2024 15:45	520	514.8	515.9	516.9	800,577.00
17.11.2024 16:15	520	517.1	518	518	886,546.00
17.11.2024 16:45	518	518	518	518	0.00
17.11.2024 17:15	518	518	518	518	0.00
17.11.2024 17:45	518	518	518	518	0.00
18.11.2024 09:15	518	518	518	518	0.00
18.11.2024 09:45	520	510	-99.99	-99.99	0.00
18.11.2024 10:15	521.2	513	519.4	516.3	806,907.00
18.11.2024 10:45	523.8	516.2	516.2	519.6	946,060.00
18.11.2024 11:15	521	516.5	519.3	516.5	347,068.00
18.11.2024 11:45	519.9	515.8	516.5	519.9	338,699.00
18.11.2024 12:15	522.7	520	520.4	520.8	336,970.00
18.11.2024 12:45	522.6	521.2	521.6	521.7	266,685.00
18.11.2024 13:15	522	520.5	521.4	520.5	319,237.00
18.11.2024 13:45	522.8	521	521	522.4	337,330.00
18.11.2024 14:15	526.2	522	522.5	526.1	298,030.00
18.11.2024 14:45	527.2	524.5	526	527.2	214,721.00
18.11.2024 15:15	527.7	525.7	527.3	526.6	407,545.00
18.11.2024 15:45	528.9	526.1	526.8	528.2	339,766.00
18.11.2024 16:15	529.8	528.2	528.6	529.4	417,602.00
18.11.2024 16:45	529.3	526.1	529	528.3	375,175.00
18.11.2024 17:15	529.8	526	528.3	526.8	1,045,326.00
18.11.2024 17:45	529.9	527	528	527	2,880,920.00
19.11.2024 09:15	527	527	527	527	0.00
19.11.2024 09:45	536	525	-99.99	-99.99	0.00
19.11.2024 10:15	531	505	515.2	511.8	5,624,656.00
19.11.2024 10:45	512.5	506.2	512.1	509.2	1,258,674.00
19.11.2024 11:15	510.5	505.2	508.8	510	1,924,596.00
19.11.2024 11:45	516.3	510.7	510.7	514.5	1,496,764.00
19.11.2024 12:15	515.6	514	514.3	515.4	1,198,174.00
19.11.2024 12:45	515.7	510.6	515.4	512.1	870,979.00
19.11.2024 13:15	513.7	510	512	510.2	808,465.00
19.11.2024 13:45	511	509.7	510.3	510.6	565,971.00
19.11.2024 14:15	512	510	510.3	510.5	860,083.00
19.11.2024 14:45	511.4	510	510.5	510.5	419,446.00
19.11.2024 15:15	512.3	510.1	510.5	511.1	1,268,969.00
19.11.2024 15:45	512.5	511	511	511.9	1,052,377.00
19.11.2024 16:15	512.1	511	511.7	511.2	721,803.00
19.11.2024 16:45	516.1	511.1	511.1	514.7	900,045.00
19.11.2024 17:15	519.2	511.6	514.4	516.1	1,549,034.00
19.11.2024 17:45	526.9	517.7	520	517.7	3,250,995.00
20.11.2024 09:15	517.7	517.7	517.7	517.7	0.00
20.11.2024 09:45	517.7	515	-99.99	-99.99	0.00
20.11.2024 10:15	524.8	514	518	522	639,318.00
20.11.2024 10:45	526.1	521.4	522.1	526.1	616,569.00
20.11.2024 11:15	525.6	521.8	525.6	524.3	641,861.00
20.11.2024 11:45	528.6	524.3	524.3	526.4	795,704.00
20.11.2024 12:15	526.6	523.7	525.8	524	440,343.00
20.11.2024 12:45	524.9	523	523.6	523.9	391,306.00
20.11.2024 13:15	526.7	523.9	523.9	525.8	670,059.00
20.11.2024 13:45	526.2	525.1	525.8	526.1	497,951.00
20.11.2024 14:15	526.5	523.4	526	524.9	836,292.00
20.11.2024 14:45	526.6	525.2	525.6	526.5	469,006.00
20.11.2024 15:15	528.9	526.5	526.5	528.5	901,476.00
20.11.2024 15:45	531.6	527.1	527.7	530.7	833,451.00
20.11.2024 16:15	533.1	528.4	530.3	532.2	675,293.00
20.11.2024 16:45	534.6	531.5	532.1	533.9	1,249,029.00
20.11.2024 17:15	534.6	530.9	534.1	532.8	1,060,642.00
20.11.2024 17:45	535.9	532	535	534.5	2,411,894.00
21.11.2024 09:15	534.5	534.5	534.5	534.5	0.00
21.11.2024 09:45	535	482	-99.99	-99.99	0.00
21.11.2024 10:15	537	482	526.4	530.8	579,628.00
21.11.2024 10:45	532.4	529.9	529.9	530.1	360,322.00
21.11.2024 11:15	530.5	528	529.1	530.3	584,671.00
21.11.2024 11:45	530.3	525.9	530.3	526.9	478,870.00
21.11.2024 12:15	527.3	523.8	527.1	524.9	677,679.00
21.11.2024 12:45	526.4	524	524.3	524.7	449,097.00
21.11.2024 13:15	524.6	520.4	524.6	521.9	682,064.00
21.11.2024 13:45	522.3	521.2	521.4	521.7	391,286.00
21.11.2024 14:15	523.1	519	522.1	522	774,407.00
21.11.2024 14:45	521.9	520	521.9	520.8	345,493.00
21.11.2024 15:15	521	518.5	520.8	518.7	407,975.00
21.11.2024 15:45	520.3	518.7	518.8	520.2	515,987.00
21.11.2024 16:15	521	516.6	520.1	520.9	604,640.00
21.11.2024 16:45	521.1	518.8	520.8	519.6	431,534.00
21.11.2024 17:15	520.5	515.5	519.3	515.5	3,542,793.00
21.11.2024 17:45	521	516.3	520	520	4,599,358.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	478.08	463.36	463.36	477.43	5,948,011.00
23.11.2023	474.80	467.58	473.67	472.27	28,367,002.00
26.11.2023	474.61	464.48	471.33	465.23	3,453,033.00
27.11.2023	465.51	458.57	465.23	461.48	2,288,627.00
28.11.2023	463.73	456.98	463.73	461.48	3,539,616.00
29.11.2023	468.80	458.67	458.67	466.17	2,837,468.00
30.11.2023	463.73	452.66	461.67	452.85	10,720,765.00
03.12.2023	460.73	453.04	453.04	459.60	1,385,174.00
04.12.2023	463.83	455.85	455.85	460.36	4,007,771.00
05.12.2023	469.92	462.61	463.17	469.92	7,506,712.00
06.12.2023	477.99	469.92	470.58	476.77	6,184,208.00
07.12.2023	478.36	467.11	477.90	473.67	3,244,448.00
10.12.2023	475.55	466.55	475.55	468.98	784,449.00
11.12.2023	465.80	458.01	464.48	461.11	5,383,311.00
12.12.2023	464.86	456.79	464.86	457.73	3,433,286.00
13.12.2023	459.70	450.51	455.38	456.79	3,787,996.00
14.12.2023	466.17	455.48	466.17	457.07	11,358,678.00
17.12.2023	463.36	453.98	461.20	455.85	3,826,097.00
18.12.2023	466.17	452.48	454.92	465.23	7,239,170.00
19.12.2023	472.74	459.70	461.86	463.36	6,753,096.00
20.12.2023	465.89	460.73	465.89	464.29	7,863,475.00
21.12.2023	467.01	459.79	464.29	467.01	4,796,326.00
24.12.2023	464.76	461.39	464.29	461.57	1,087,483.00
25.12.2023	467.11	460.64	461.48	466.17	1,915,532.00
26.12.2023	468.05	456.88	468.05	456.88	4,218,951.00
27.12.2023	464.29	453.04	456.98	462.79	5,716,464.00
28.12.2023	464.29	457.73	464.29	462.04	10,049,208.00
31.12.2023	464.29	461.67	462.04	464.29	2,100,081.00
01.01.2024	471.33	463.36	464.67	470.86	2,705,888.00
02.01.2024	471.80	463.73	471.70	465.05	5,828,831.00
03.01.2024	463.36	458.57	462.42	459.14	5,208,260.00
04.01.2024	473.39	460.45	463.45	468.98	6,227,253.00
07.01.2024	471.80	466.08	468.98	466.08	1,700,707.00
08.01.2024	466.17	457.73	466.08	462.42	4,804,901.00
09.01.2024	464.11	459.32	462.98	462.33	2,758,683.00
10.01.2024	462.79	456.79	462.79	459.14	2,686,898.00
11.01.2024	462.89	456.42	459.60	457.73	3,525,749.00
14.01.2024	461.29	456.23	459.14	457.35	1,631,032.00
15.01.2024	463.36	458.10	461.01	463.17	2,043,456.00
16.01.2024	461.67	454.07	461.67	456.23	4,053,885.00
17.01.2024	456.23	451.73	456.23	453.70	4,424,829.00
18.01.2024	457.73	453.23	456.51	456.13	3,422,205.00
21.01.2024	460.07	452.20	457.73	454.92	1,705,160.00
22.01.2024	456.70	450.60	454.92	451.54	3,697,105.00
23.01.2024	450.79	442.91	447.88	445.54	5,723,191.00
24.01.2024	452.95	446.94	448.26	448.72	3,737,639.00
25.01.2024	450.79	442.82	450.23	444.60	11,168,964.00
28.01.2024	453.70	448.82	449.47	449.57	2,794,161.00
29.01.2024	453.79	447.41	449.57	453.70	4,032,248.00
30.01.2024	453.70	445.07	453.70	445.16	4,229,719.00
31.01.2024	455.48	446.19	447.41	453.79	11,281,928.00
01.02.2024	455.29	448.54	450.23	449.38	7,482,198.00
04.02.2024	456.79	451.73	452.66	453.13	2,494,456.00
05.02.2024	461.48	453.32	453.98	460.54	3,547,139.00
06.02.2024	467.01	459.79	461.95	464.29	4,434,592.00
07.02.2024	470.20	464.39	465.70	467.20	4,206,292.00
08.02.2024	467.11	459.42	465.23	460.17	3,579,635.00
11.02.2024	456.79	451.44	454.92	453.04	2,068,421.00
12.02.2024	461.76	453.04	453.04	461.67	2,579,516.00
13.02.2024	461.67	453.60	460.54	454.92	3,942,173.00
14.02.2024	457.07	450.41	456.13	454.82	5,281,573.00
15.02.2024	456.51	451.16	455.85	451.16	5,833,450.00
18.02.2024	453.79	450.51	452.10	450.60	1,916,856.00
19.02.2024	455.85	450.60	450.60	455.85	5,009,570.00
20.02.2024	457.26	452.10	453.98	452.10	3,319,463.00
21.02.2024	454.82	448.91	453.79	452.10	4,244,710.00
22.02.2024	454.92	449.94	450.23	453.98	8,483,793.00
25.02.2024	459.42	450.88	456.79	458.39	3,441,741.00
26.02.2024	464.11	453.98	459.60	458.20	9,981,135.00
28.02.2024	462.33	450.23	459.23	453.98	8,091,416.00
29.02.2024	455.67	449.47	455.10	452.38	7,007,761.00
03.03.2024	453.88	449.76	452.38	452.57	2,795,050.00
04.03.2024	464.11	451.16	454.73	453.70	13,216,222.00
05.03.2024	454.92	449.29	452.10	450.98	6,554,904.00
06.03.2024	454.92	449.66	450.98	452.48	4,237,364.00
07.03.2024	452.48	447.60	452.48	449.76	6,378,602.00
10.03.2024	449.29	446.19	447.51	448.35	1,861,474.00
11.03.2024	448.35	442.35	448.35	443.57	3,634,682.00
12.03.2024	446.19	438.69	445.16	442.72	5,259,334.00
13.03.2024	455.20	440.85	453.23	443.47	7,594,227.00
14.03.2024	450.98	441.41	445.44	442.82	10,499,666.00
17.03.2024	449.57	441.60	441.60	449.10	2,965,459.00
18.03.2024	454.26	448.16	449.10	453.23	6,517,371.00
19.03.2024	453.23	449.10	453.23	452.38	5,913,427.00
20.03.2024	452.38	445.72	452.10	449.66	6,422,716.00
21.03.2024	451.73	445.72	449.66	448.26	6,573,478.00
25.03.2024	452.95	446.94	449.10	450.23	6,603,427.00
26.03.2024	450.32	443.28	446.29	448.91	6,623,131.00
27.03.2024	452.85	447.88	448.91	452.10	4,189,869.00
28.03.2024	449.66	439.72	446.47	443.47	24,834,075.00
31.03.2024	445.35	442.91	444.41	443.66	2,635,758.00
01.04.2024	446.00	440.94	444.60	440.94	3,205,137.00
02.04.2024	443.47	437.66	441.31	439.25	5,696,344.00
03.04.2024	441.13	431.56	439.25	431.84	7,222,564.00
04.04.2024	431.84	423.02	428.65	428.84	9,607,966.00
07.04.2024	440.38	431.00	434.19	438.69	3,365,081.00
08.04.2024	447.41	441.41	442.25	446.75	6,513,271.00
09.04.2024	446.75	437.75	441.78	439.72	5,686,960.00
10.04.2024	440.56	432.03	438.13	433.34	3,915,894.00
11.04.2024	431.65	426.03	429.59	426.78	5,671,816.00
14.04.2024	434.19	425.84	431.47	431.47	2,628,797.00
15.04.2024	436.06	422.09	435.87	422.18	6,919,499.00
16.04.2024	423.96	417.40	417.40	420.12	4,043,189.00
17.04.2024	425.84	417.58	419.84	417.58	5,227,094.00
18.04.2024	433.25	417.40	420.02	431.47	4,645,270.00
21.04.2024	438.97	432.40	438.78	438.97	3,299,544.00
24.04.2024	444.88	438.50	442.72	441.50	4,116,768.00
25.04.2024	438.50	431.93	436.91	431.93	7,237,897.00
30.04.2024	438.97	434.66	438.97	435.97	2,811,892.00
01.05.2024	438.00	431.62	438.00	433.55	4,076,847.00
02.05.2024	444.95	432.88	436.45	444.95	6,810,546.00
05.05.2024	451.04	449.01	450.17	449.30	2,424,690.00
06.05.2024	445.82	441.09	444.76	444.18	2,632,805.00
07.05.2024	449.11	442.15	449.11	443.21	4,769,467.00
08.05.2024	449.11	440.89	442.44	449.11	3,946,710.00
09.05.2024	449.11	445.82	449.11	447.08	3,522,725.00
12.05.2024	446.98	442.44	446.79	442.44	2,005,010.00
15.05.2024	443.41	437.22	443.41	437.22	3,906,937.00
16.05.2024	440.51	428.82	435.68	428.82	5,917,405.00
19.05.2024	431.81	422.15	431.81	429.88	3,946,468.00
20.05.2024	437.32	427.18	429.88	437.32	4,917,067.00
21.05.2024	438.67	426.21	438.19	432.78	6,504,961.00
22.05.2024	434.71	420.22	434.71	424.47	11,954,175.00
23.05.2024	429.11	422.83	426.98	426.98	10,470,515.00
26.05.2024	429.88	424.86	429.88	425.82	2,034,258.00
27.05.2024	429.59	421.28	425.15	429.59	4,516,674.00
28.05.2024	438.87	426.50	428.72	438.87	5,062,443.00
29.05.2024	439.35	434.13	438.58	438.29	5,025,949.00
30.05.2024	435.49	427.47	435.49	431.81	12,067,055.00
02.06.2024	437.32	434.04	435.49	434.71	2,317,658.00
03.06.2024	440.32	429.30	434.71	438.29	9,489,332.00
04.06.2024	438.38	430.94	438.29	434.71	3,927,958.00
05.06.2024	436.45	424.18	436.45	426.02	6,538,105.00
06.06.2024	426.50	412.69	421.38	417.03	9,998,221.00
09.06.2024	421.19	414.43	417.03	415.39	2,846,665.00
10.06.2024	418.77	412.11	415.39	418.77	4,617,038.00
13.06.2024	419.26	409.02	416.16	413.75	7,026,888.00
16.06.2024	416.26	412.20	413.75	416.26	1,992,748.00
17.06.2024	428.05	413.65	416.26	427.47	4,384,215.00
18.06.2024	429.11	416.45	428.05	417.81	4,594,314.00
19.06.2024	420.51	410.56	417.81	412.49	3,354,871.00
20.06.2024	414.04	403.12	412.49	405.83	7,582,848.00
23.06.2024	407.57	398.00	407.18	400.61	3,347,481.00
24.06.2024	405.15	397.04	401.09	401.00	7,365,801.00
25.06.2024	407.28	398.29	400.90	401.29	8,157,883.00
26.06.2024	409.98	401.29	403.22	409.98	5,053,067.00
27.06.2024	412.20	404.96	406.70	409.21	15,196,057.00
30.06.2024	414.81	408.63	409.60	409.21	3,161,646.00
01.07.2024	421.19	410.08	411.91	417.71	5,836,955.00
02.07.2024	427.27	412.69	412.69	420.90	7,532,081.00
03.07.2024	425.34	415.68	421.38	417.42	6,504,531.00
04.07.2024	426.50	416.65	418.00	423.41	9,299,849.00
07.07.2024	440.41	428.24	432.78	439.54	6,283,067.00
08.07.2024	439.54	427.66	439.54	429.30	3,711,142.00
09.07.2024	429.30	420.80	425.15	424.28	9,843,994.00
10.07.2024	430.66	423.60	424.28	427.95	6,066,426.00
11.07.2024	436.06	429.01	432.68	433.65	6,158,417.00
14.07.2024	437.13	429.40	433.75	434.81	2,889,272.00
15.07.2024	439.45	432.78	432.78	433.75	4,792,338.00
16.07.2024	436.16	425.05	430.56	436.16	6,720,905.00
17.07.2024	436.06	431.52	435.68	435.00	3,819,134.00
18.07.2024	434.62	427.47	433.65	428.53	7,722,865.00
21.07.2024	426.98	421.19	421.19	425.73	1,419,653.00
22.07.2024	432.68	426.69	427.95	431.62	5,885,100.00
23.07.2024	436.45	429.88	430.37	435.10	3,826,496.00
24.07.2024	442.44	433.26	434.91	436.84	4,420,607.00
25.07.2024	437.61	429.69	431.43	436.64	7,830,374.00
28.07.2024	430.94	424.09	429.21	424.09	3,063,459.00
29.07.2024	426.11	418.58	425.05	418.97	4,635,341.00
30.07.2024	424.47	418.00	421.67	419.16	4,318,663.00
31.07.2024	420.51	413.27	416.36	413.46	5,307,485.00
01.08.2024	414.04	406.12	411.91	406.12	6,640,324.00
04.08.2024	411.53	398.00	398.00	406.12	2,658,682.00
05.08.2024	412.40	395.11	398.00	411.91	6,036,613.00
06.08.2024	428.92	407.18	413.46	416.26	7,716,925.00
07.08.2024	415.87	405.73	413.56	406.70	11,450,007.00
08.08.2024	414.81	407.86	410.47	411.91	6,542,896.00
11.08.2024	417.81	409.69	417.23	409.69	1,990,197.00
12.08.2024	405.83	400.13	403.80	402.25	6,250,549.00
14.08.2024	404.77	400.03	404.28	402.06	5,807,796.00
15.08.2024	408.34	403.80	404.19	405.92	4,943,354.00
18.08.2024	413.46	406.89	411.33	413.46	3,171,207.00
19.08.2024	413.46	406.12	413.46	409.11	2,472,307.00
20.08.2024	411.62	404.57	410.37	404.77	3,051,979.00
21.08.2024	404.77	397.52	404.09	400.90	5,306,050.00
22.08.2024	403.90	398.49	402.83	400.42	3,745,572.00
25.08.2024	411.82	401.58	401.87	411.53	2,469,962.00
26.08.2024	422.64	411.14	411.53	415.49	4,546,823.00
27.08.2024	418.77	412.20	418.00	412.20	4,262,383.00
28.08.2024	420.70	410.85	415.01	411.82	4,330,896.00
29.08.2024	419.64	412.49	416.45	416.65	10,997,584.00
01.09.2024	422.15	415.58	422.15	415.87	1,443,640.00
02.09.2024	419.26	412.78	414.52	417.13	2,872,909.00
03.09.2024	417.71	413.07	416.84	414.43	2,269,222.00
04.09.2024	413.46	406.89	411.72	409.79	3,231,735.00
05.09.2024	418.00	410.08	411.82	418.00	4,446,636.00
08.09.2024	418.29	412.20	412.59	418.19	1,357,825.00
09.09.2024	420.22	409.89	420.22	410.56	4,729,380.00
10.09.2024	413.46	404.19	413.46	405.83	4,314,417.00
11.09.2024	414.72	407.18	407.18	411.04	4,312,678.00
12.09.2024	415.30	411.24	413.07	413.75	2,842,723.00
15.09.2024	416.26	412.20	415.01	412.20	1,348,990.00
16.09.2024	413.85	403.80	411.72	403.99	4,157,874.00
17.09.2024	406.12	398.00	403.41	400.13	7,870,022.00
18.09.2024	405.25	399.65	402.74	404.67	3,472,419.00
19.09.2024	406.31	399.55	405.73	403.80	9,534,380.00
22.09.2024	408.53	400.13	400.13	407.37	2,073,043.00
23.09.2024	408.63	404.09	405.83	407.76	4,709,185.00
24.09.2024	419.64	408.53	410.56	415.10	4,937,215.00
25.09.2024	420.80	414.43	415.10	418.00	2,948,472.00
26.09.2024	430.90	424.90	426.40	429.00	13,055,161.00
29.09.2024	439.00	427.10	439.00	432.00	3,527,124.00
30.09.2024	432.00	424.60	432.00	428.60	7,231,280.00
01.10.2024	429.70	420.00	429.70	422.00	6,516,771.00
06.10.2024	430.00	419.00	430.00	421.80	2,413,426.00
07.10.2024	428.00	419.60	423.80	422.50	4,540,163.00
08.10.2024	430.50	420.70	424.00	430.50	4,362,549.00
09.10.2024	435.00	427.40	431.50	435.00	5,934,169.00
10.10.2024	439.40	435.00	438.70	436.70	4,506,329.00
13.10.2024	440.00	436.10	439.00	436.80	1,056,218.00
14.10.2024	439.30	432.00	435.00	433.50	2,541,435.00
15.10.2024	440.00	431.80	438.00	439.00	2,756,475.00
20.10.2024	461.90	444.30	449.60	461.30	4,539,157.00
21.10.2024	465.90	458.00	461.30	465.90	4,404,485.00
22.10.2024	465.90	456.20	465.90	461.00	3,729,641.00
27.10.2024	475.00	467.40	473.70	468.50	2,567,695.00
28.10.2024	469.40	455.60	468.50	459.00	3,516,971.00
29.10.2024	464.00	455.90	456.00	464.00	3,374,817.00
30.10.2024	473.00	461.80	464.80	473.00	5,108,141.00
31.10.2024	480.00	470.00	473.00	479.90	6,019,444.00
03.11.2024	486.90	478.10	486.90	483.00	2,051,712.00
04.11.2024	483.00	477.00	483.00	479.50	3,424,102.00
05.11.2024	484.60	477.10	479.50	483.80	2,061,005.00
06.11.2024	489.40	480.30	484.30	485.60	5,798,202.00
07.11.2024	487.80	481.80	483.10	484.30	5,174,205.00
10.11.2024	494.90	485.00	485.00	492.00	3,170,620.00
11.11.2024	497.40	488.90	492.00	496.00	5,014,483.00
12.11.2024	499.90	486.10	488.00	496.00	4,663,462.00
13.11.2024	511.20	494.90	496.00	509.90	3,697,480.00
14.11.2024	517.40	508.20	508.30	515.00	7,001,898.00
17.11.2024	518.00	510.00	510.00	518.00	2,324,219.00
18.11.2024	529.80	515.60	519.40	527.00	3,502,358.00
19.11.2024	519.00	505.20	515.20	517.70	10,724,397.00
20.11.2024	534.80	518.00	518.00	534.50	6,192,691.00
21.11.2024	533.00	516.60	526.00	520.00	6,995,117.00
21.11.2024	537.00	482.00	-99.99	534.50	0.00

צרו איתנו קשר *5988