גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 14:40

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית בזן

BAZAN

מניה 2590248 תל-אביב NIS--

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	143.8	143.8	143.8	143.8	0.00
09:44	143.8	143.8	143.8	143.8	0.00
09:47	143.8	143.8	143.8	143.8	0.00
09:50	143.8	143.8	143.8	143.8	0.00
09:53	143.8	143.8	143.8	143.8	0.00
09:56	144.8	144.8	144.8	144.8	0.00
09:59	145	145	145	145	1,265.00
10:02	144.8	144.8	144.8	144.8	185.00
10:05	145.9	145.2	145.4	145.4	20,608.00
10:08	145.4	145.4	145.4	145.4	0.00
10:14	144.4	144.4	144.4	144.4	3,508.00
10:17	145.7	145.7	145.7	145.7	5,280.00
10:23	146.4	146.4	146.4	146.4	0.00
10:29	146.5	146	146.4	146	11,391.00
10:35	145.9	145.9	145.9	145.9	24,538.00
10:41	146.6	146.6	146.6	146.6	4,861.00
10:50	147.6	147.4	147.6	147.4	8,573.00
10:56	147.4	147.4	147.4	147.4	1,024.00
11:02	146.8	146.7	146.7	146.7	8,007.00
11:08	145.9	145.7	145.7	145.9	6,882.00
11:17	146	146	146	146	19,007.00
11:26	144.9	144.6	144.6	144.8	9,189.00
11:35	145.6	145.5	145.6	145.5	7,653.00
12:02	146.8	146.6	146.8	146.6	2,910.00
12:08	147.8	147.6	147.8	147.6	10,575.00
12:14	147.8	147.3	147.3	147.8	25,436.00
12:20	147.8	147.5	147.7	147.5	12,000.00
12:26	147.4	147.1	147.4	147.1	18,612.00
12:32	146.6	146.5	146.6	146.5	5,238.00
12:38	146	146	146	146	2,500.00
12:44	146.3	146.1	146.3	146.1	8,209.00
12:50	146.2	146.1	146.1	146.2	6,750.00
12:56	146.2	146.2	146.2	146.2	3,790.00
13:02	146	146	146	146	7,539.00
13:08	146.5	145.6	145.7	146.5	89,644.00
13:14	146.8	146.8	146.8	146.8	1,481.00
13:20	146.8	146.5	146.8	146.8	17,260.00
13:23	147.2	146.9	147.1	146.9	33,391.00
13:26	146.9	146.9	146.9	146.9	6,501.00
13:29	146.9	146.9	146.9	146.9	0.00
13:32	146.9	146.9	146.9	146.9	0.00
13:35	147.7	147.6	147.6	147.7	10,327.00
13:38	147.9	147.7	147.8	147.8	7,578.00
13:41	148.4	147.8	147.8	148.4	8,220.00
13:47	149	148.9	148.9	149	9,304.00
13:53	150.6	149.2	149.2	150.6	264,671.00
13:56	149.9	149.9	149.9	149.9	2,746.00
13:59	150	149.9	149.9	149.9	21,785.00
14:02	149.9	149.9	149.9	149.9	0.00
14:05	149.9	149.9	149.9	149.9	0.00
14:08	149.6	149.6	149.6	149.6	6,299.00
14:11	150	149.3	149.3	150	18,062.00
14:20	150.1	150.1	150.1	150.1	6,268.00
14:23	150.3	150.3	150.3	150.3	1,435.00
14:26	150.4	150.3	150.4	150.3	5,289.00
14:29	149.7	149.6	149.6	149.7	2,893.00
14:32	149.8	149.8	149.8	149.8	9,269.00
14:35	149.9	149.9	149.9	149.9	1,620.00
14:38	149.8	149.6	149.8	149.7	10,866.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.06.2026 09:15	138.2	138.2	138.2	138.2	0.00
23.06.2026 09:45	139.4	139.4	-99.99	-99.99	0.00
23.06.2026 10:15	139.4	137.6	138.1	138	19,462.00
23.06.2026 10:45	137.8	136	137.8	136.2	161,411.00
23.06.2026 11:15	136.2	135.5	136.1	135.5	130,324.00
23.06.2026 11:45	138	134.5	135.6	138	231,802.00
23.06.2026 12:15	140.9	138	138.2	140.9	138,285.00
23.06.2026 12:45	141.3	140.2	140.7	141.3	83,984.00
23.06.2026 13:15	142.4	141.6	141.7	142.4	95,160.00
23.06.2026 13:45	145.6	142	142.4	145.3	1,609,501.00
23.06.2026 14:15	146.8	145.3	145.3	146.4	204,094.00
23.06.2026 14:45	147.6	145.2	146.4	147.3	483,193.00
23.06.2026 15:15	147.6	146.4	147.2	146.6	172,739.00
23.06.2026 15:45	147.4	146.3	146.4	146.3	888,068.00
23.06.2026 16:15	147.2	145	146.1	147.1	489,211.00
23.06.2026 16:45	148	147	147.1	147.7	296,330.00
23.06.2026 17:15	149	145.8	147.5	147.1	398,876.00
23.06.2026 17:45	147	142.1	145.6	145.6	1,620,510.00
24.06.2026 09:15	145.6	145.6	145.6	145.6	0.00
24.06.2026 09:45	145.6	145.6	-99.99	-99.99	0.00
24.06.2026 10:15	147.3	145.6	145.6	146.1	50,551.00
24.06.2026 10:45	148.1	145.8	146.1	147	89,525.00
24.06.2026 11:15	148	146.5	147	148	116,644.00
24.06.2026 11:45	148.9	147.7	147.8	147.9	153,452.00
24.06.2026 12:15	148.6	147.3	147.9	148.5	190,963.00
24.06.2026 12:45	148.6	147.9	148.1	148.5	232,558.00
24.06.2026 13:15	148.6	147.9	148.5	147.9	392,641.00
24.06.2026 13:45	148.2	146.5	147.9	147.6	234,120.00
24.06.2026 14:15	147.7	146.7	147.4	147.3	218,880.00
24.06.2026 14:45	148.6	146.6	147.4	148.6	191,972.00
24.06.2026 15:15	148.9	148.3	148.7	148.7	70,293.00
24.06.2026 15:45	148.8	146.6	148.8	147.6	367,316.00
24.06.2026 16:15	148.5	146.7	148	147.4	235,066.00
24.06.2026 16:45	148.1	145.3	147.8	145.7	370,585.00
24.06.2026 17:15	146.3	143.1	145.6	144.8	315,812.00
24.06.2026 17:45	145	142	145	145	2,346,434.00
25.06.2026 09:15	145	145	145	145	0.00
25.06.2026 09:45	145	145	-99.99	-99.99	0.00
25.06.2026 10:15	145.6	142.6	145	142.6	46,722.00
25.06.2026 10:45	144	143.3	143.3	143.6	63,234.00
25.06.2026 11:15	143.5	142	143.5	142	15,799.00
25.06.2026 11:45	143.3	141.9	142.1	142.8	149,859.00
25.06.2026 12:15	143	142.2	142.8	142.7	22,126.00
25.06.2026 12:45	142.5	142.1	142.5	142.3	28,488.00
25.06.2026 13:15	143.4	142.3	142.3	143.4	65,907.00
25.06.2026 13:45	145.2	143.3	143.4	145	204,602.00
25.06.2026 14:15	145.5	145	145	145.3	79,488.00
25.06.2026 14:45	145.6	145	145.5	145.4	610,878.00
25.06.2026 15:15	145.5	144	145.1	144.1	85,531.00
25.06.2026 15:45	144.7	143.9	143.9	144.7	73,497.00
25.06.2026 16:15	145	144.5	144.5	144.6	149,525.00
25.06.2026 16:45	145.2	144.5	144.7	145.1	146,995.00
25.06.2026 17:15	145	143	145	143.2	353,195.00
25.06.2026 17:45	144.8	143	143.8	143.8	1,404,132.00
26.06.2026 09:15	143.8	143.8	143.8	143.8	0.00
26.06.2026 09:45	103.5	103	-99.99	-99.99	0.00
26.06.2026 10:15	155.2	100.7	143.9	141.8	20,636.00
26.06.2026 10:45	142.9	141.5	141.5	142.4	71,866.00
26.06.2026 11:15	143.3	142.2	142.9	142.8	47,143.00
26.06.2026 11:45	142.9	141.8	142.4	142.9	98,772.00
26.06.2026 12:15	143.8	142.5	142.5	143.8	55,153.00
26.06.2026 12:45	144.3	143.6	144	144.3	68,234.00
26.06.2026 13:15	144.4	143.8	144	144	75,896.00
26.06.2026 13:45	144.7	143.7	144.3	144.7	52,926.00
26.06.2026 14:15	144.7	144.7	144.7	144.7	0.00
26.06.2026 14:45	144.7	144.7	144.7	144.7	0.00
26.06.2026 15:15	144.7	144.7	144.7	144.7	0.00
26.06.2026 15:45	144.7	144.7	144.7	144.7	0.00
26.06.2026 16:15	144.7	144.7	144.7	144.7	0.00
26.06.2026 16:45	144.7	144.7	144.7	144.7	0.00
26.06.2026 17:15	144.7	144.7	144.7	144.7	0.00
26.06.2026 17:45	144.7	144.7	144.7	144.7	0.00
29.06.2026 09:15	143.8	143.8	143.8	143.8	0.00
29.06.2026 09:45	143.8	143.8	-99.99	-99.99	0.00
29.06.2026 10:15	145.9	143.8	145	144.5	52,682.00
29.06.2026 10:45	146.9	144.4	144.4	146.7	65,783.00
29.06.2026 11:15	147.7	145.7	146.7	145.8	67,400.00
29.06.2026 11:45	146	144.6	146	145.9	148,334.00
29.06.2026 12:15	148	144.8	145.5	147.3	91,625.00
29.06.2026 12:45	148.1	145.6	147.7	146.3	168,032.00
29.06.2026 13:15	146.8	145.6	146.3	146.6	145,377.00
29.06.2026 13:45	148.7	146.5	146.8	148.7	131,179.00
29.06.2026 14:15	150.6	148.7	148.9	150	377,852.00
29.06.2026 14:45	150.5	149.6	149.9	149.8	116,234.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025	90.30	88.25	90.30	88.54	7,081,125.00
01.07.2025	90.49	88.06	88.06	90.49	7,714,553.00
02.07.2025	91.57	89.71	89.71	90.98	5,746,999.00
03.07.2025	92.54	90.69	91.37	91.08	6,717,591.00
06.07.2025	91.37	90.30	90.49	90.30	1,359,750.00
07.07.2025	91.37	90.20	90.49	91.08	5,138,082.00
08.07.2025	90.79	89.03	90.01	90.10	4,834,626.00
09.07.2025	91.96	90.49	90.69	91.86	9,365,480.00
10.07.2025	92.25	89.91	92.06	90.88	7,393,792.00
13.07.2025	90.88	89.42	90.88	90.69	2,505,397.00
14.07.2025	90.98	88.54	90.69	90.10	5,560,169.00
15.07.2025	92.64	90.59	90.79	91.76	7,633,047.00
16.07.2025	92.35	89.23	91.86	91.18	5,270,472.00
17.07.2025	92.25	91.18	91.18	91.47	2,645,218.00
20.07.2025	92.15	90.49	90.79	92.15	1,389,119.00
21.07.2025	92.93	91.57	92.15	92.15	3,823,111.00
22.07.2025	92.64	91.67	92.15	92.06	5,148,776.00
23.07.2025	94.88	91.86	92.06	94.01	7,126,824.00
24.07.2025	94.79	92.06	94.01	92.06	4,242,900.00
27.07.2025	93.62	89.71	92.06	89.91	3,901,647.00
28.07.2025	91.47	88.84	91.47	89.03	4,739,290.00
29.07.2025	89.81	89.03	89.03	89.62	3,692,828.00
30.07.2025	90.10	87.37	89.62	87.37	5,808,137.00
31.07.2025	87.96	86.79	87.37	86.79	4,757,751.00
04.08.2025	88.84	85.81	87.47	85.81	9,580,698.00
05.08.2025	87.08	82.50	87.08	82.50	9,300,772.00
06.08.2025	83.38	81.04	82.89	81.04	7,579,371.00
07.08.2025	82.40	80.45	82.11	81.43	36,295,038.00
10.08.2025	82.99	81.91	82.01	82.50	3,486,762.00
11.08.2025	84.84	82.50	82.50	84.55	13,426,281.00
12.08.2025	84.84	81.91	84.64	81.91	7,095,986.00
13.08.2025	83.67	81.91	81.91	82.89	6,490,894.00
14.08.2025	83.86	82.89	83.08	83.86	5,129,585.00
17.08.2025	84.84	83.86	83.86	84.84	1,894,658.00
18.08.2025	84.64	82.89	84.35	82.89	7,605,564.00
19.08.2025	84.16	82.69	82.89	83.47	4,977,441.00
20.08.2025	83.67	82.79	83.47	82.99	3,353,598.00
21.08.2025	83.86	82.50	83.18	83.18	3,817,478.00
24.08.2025	83.77	82.99	83.18	83.47	2,739,764.00
25.08.2025	83.67	82.50	83.47	82.99	5,162,274.00
26.08.2025	82.99	82.01	82.99	82.50	4,618,646.00
27.08.2025	83.38	81.52	82.50	81.91	4,655,566.00
28.08.2025	82.01	80.94	81.82	80.94	4,493,726.00
31.08.2025	82.69	81.04	82.11	82.69	2,163,286.00
01.09.2025	82.79	81.72	82.69	82.30	2,920,101.00
02.09.2025	82.50	80.26	82.30	80.26	6,560,063.00
03.09.2025	82.50	80.55	80.94	82.30	4,197,490.00
04.09.2025	83.57	81.52	82.30	83.18	6,395,942.00
07.09.2025	86.40	83.57	83.67	86.40	4,549,908.00
08.09.2025	87.28	85.33	86.79	86.79	7,341,462.00
09.09.2025	88.74	86.20	86.89	88.74	7,127,382.00
10.09.2025	89.23	87.08	89.03	88.45	4,474,169.00
11.09.2025	88.15	86.40	87.76	86.40	4,251,095.00
14.09.2025	87.67	84.16	87.67	84.16	3,054,778.00
15.09.2025	86.79	84.16	84.16	85.81	6,556,322.00
16.09.2025	86.20	84.06	85.13	84.74	4,432,355.00
17.09.2025	85.72	83.28	84.74	83.28	5,930,906.00
18.09.2025	84.94	83.28	83.28	84.94	6,454,025.00
21.09.2025	85.23	82.99	85.23	82.99	2,245,884.00
25.09.2025	84.55	82.01	84.45	82.01	9,760,964.00
28.09.2025	85.52	82.01	82.01	85.52	1,921,451.00
29.09.2025	86.50	83.47	85.42	84.35	8,895,854.00
30.09.2025	87.28	85.03	85.23	87.18	7,125,399.00
05.10.2025	89.23	87.08	87.76	88.64	3,175,086.00
08.10.2025	89.13	87.28	88.64	88.25	3,833,661.00
09.10.2025	91.67	89.13	89.23	91.67	8,751,916.00
12.10.2025	91.67	89.32	91.67	91.18	2,327,310.00
15.10.2025	92.06	87.76	91.18	87.76	12,990,015.00
16.10.2025	90.01	86.98	87.96	88.74	6,759,555.00
19.10.2025	89.32	87.28	88.74	87.37	2,645,314.00
20.10.2025	88.15	85.33	87.37	86.40	6,009,816.00
21.10.2025	86.79	85.23	86.40	85.42	5,276,601.00
22.10.2025	86.59	85.03	85.13	86.20	12,304,671.00
23.10.2025	88.64	85.33	86.20	88.64	6,799,389.00
26.10.2025	90.49	89.23	89.23	90.49	4,607,379.00
27.10.2025	92.35	89.91	90.59	91.96	8,170,442.00
28.10.2025	92.15	90.88	91.96	91.57	4,133,426.00
29.10.2025	92.54	91.18	91.18	91.96	5,890,793.00
30.10.2025	93.42	91.86	91.96	92.84	7,041,644.00
02.11.2025	96.54	93.13	93.13	95.66	3,116,027.00
03.11.2025	96.83	94.01	95.66	95.76	7,830,919.00
04.11.2025	96.64	93.81	94.49	95.47	10,252,636.00
05.11.2025	95.47	94.01	95.47	94.69	2,513,278.00
06.11.2025	97.13	94.69	94.69	96.35	12,114,152.00
09.11.2025	98.49	96.54	96.93	97.91	2,623,921.00
10.11.2025	98.88	97.22	97.91	97.71	5,708,364.00
11.11.2025	100.93	97.32	97.71	100.05	6,354,027.00
12.11.2025	102.88	98.69	100.05	102.49	9,763,670.00
13.11.2025	102.39	100.73	101.71	101.71	2,577,237.00
16.11.2025	102.39	99.27	101.42	100.25	5,997,185.00
17.11.2025	101.42	99.08	99.27	100.44	4,815,777.00
18.11.2025	100.54	98.30	99.56	100.15	7,053,020.00
19.11.2025	105.12	100.25	100.44	104.93	11,564,975.00
20.11.2025	106.19	102.00	105.12	102.20	10,760,930.00
23.11.2025	103.66	100.83	102.00	103.37	2,407,549.00
24.11.2025	107.17	100.73	104.73	101.90	29,271,595.00
25.11.2025	102.29	99.08	102.29	99.17	27,347,089.00
26.11.2025	99.37	98.00	99.17	98.98	6,200,461.00
27.11.2025	100.83	97.61	98.98	100.64	4,981,271.00
30.11.2025	99.56	97.32	99.47	98.59	7,061,869.00
01.12.2025	99.37	96.64	99.37	97.32	14,840,905.00
02.12.2025	99.27	96.74	97.03	97.52	12,872,327.00
03.12.2025	98.39	96.54	96.64	96.83	17,845,537.00
04.12.2025	98.88	96.64	96.64	97.71	16,603,126.00
07.12.2025	97.91	97.22	97.71	97.91	1,319,052.00
08.12.2025	99.27	97.52	97.52	98.30	11,154,763.00
09.12.2025	98.30	95.96	98.30	96.44	9,213,023.00
10.12.2025	101.51	95.86	96.44	100.54	7,320,052.00
11.12.2025	102.20	99.47	99.47	101.42	7,237,900.00
14.12.2025	101.42	99.66	101.42	101.32	1,118,208.00
15.12.2025	101.42	99.56	99.56	100.25	2,737,427.00
16.12.2025	101.61	99.27	100.25	99.47	5,285,047.00
17.12.2025	100.54	98.20	99.47	98.78	10,962,363.00
18.12.2025	101.32	99.08	99.47	101.03	8,455,919.00
21.12.2025	101.12	97.61	101.03	99.47	2,098,638.00
22.12.2025	100.15	97.13	99.47	97.52	8,113,575.00
23.12.2025	98.39	94.79	97.52	97.32	21,265,987.00
24.12.2025	98.20	96.25	96.83	98.10	4,765,141.00
25.12.2025	98.00	93.71	98.00	95.08	8,831,016.00
28.12.2025	96.15	92.64	95.08	94.59	6,120,669.00
29.12.2025	94.59	92.25	94.59	93.52	9,984,880.00
30.12.2025	97.52	92.54	93.42	97.13	9,623,953.00
31.12.2025	97.22	95.47	97.13	96.64	8,030,787.00
01.01.2026	98.20	95.76	96.64	96.25	4,063,448.00
05.01.2026	99.66	96.74	96.74	98.78	6,400,006.00
06.01.2026	103.66	97.91	98.78	103.66	15,172,198.00
07.01.2026	104.34	101.90	103.66	102.88	7,614,888.00
08.01.2026	103.37	101.22	102.88	101.32	9,433,570.00
09.01.2026	104.34	101.32	101.32	104.24	3,062,668.00
12.01.2026	104.34	102.39	103.76	103.07	3,201,387.00
13.01.2026	104.05	101.90	103.07	103.95	5,535,155.00
14.01.2026	105.71	103.56	103.95	105.12	7,908,845.00
15.01.2026	105.12	102.49	105.12	104.83	7,712,309.00
16.01.2026	104.83	103.85	104.24	104.34	1,412,857.00
19.01.2026	104.34	102.10	104.34	102.98	3,895,024.00
20.01.2026	103.07	100.64	102.39	101.42	4,734,666.00
21.01.2026	101.81	99.47	101.42	101.22	3,740,514.00
22.01.2026	102.78	99.56	100.83	101.90	3,778,294.00
23.01.2026	103.76	100.83	101.81	103.76	4,219,194.00
26.01.2026	103.66	101.90	103.37	102.59	5,601,533.00
27.01.2026	103.17	100.54	102.59	100.93	3,737,261.00
28.01.2026	102.59	99.08	101.32	99.86	5,935,679.00
29.01.2026	100.73	98.78	99.17	99.37	3,874,438.00
30.01.2026	99.76	98.49	99.37	99.47	3,068,167.00
02.02.2026	99.95	97.22	99.76	98.59	6,318,203.00
03.02.2026	99.37	97.91	99.17	98.78	4,059,423.00
04.02.2026	100.25	98.00	100.25	99.47	4,749,420.00
05.02.2026	99.76	98.00	99.47	99.17	13,163,343.00
06.02.2026	99.17	97.61	99.17	98.00	2,063,983.00
09.02.2026	100.25	98.39	98.59	99.76	5,749,945.00
10.02.2026	101.81	99.17	99.76	101.81	4,710,375.00
11.02.2026	103.85	101.81	101.81	103.56	4,077,917.00
12.02.2026	106.10	103.56	103.56	106.10	7,445,732.00
13.02.2026	106.10	103.85	105.61	105.22	2,569,945.00
16.02.2026	106.29	103.27	106.19	104.24	3,256,813.00
17.02.2026	106.39	102.39	104.24	105.90	4,034,856.00
18.02.2026	105.90	102.49	105.90	102.78	4,475,131.00
19.02.2026	105.12	102.39	102.39	105.02	10,446,742.00
20.02.2026	105.80	104.24	105.80	105.22	2,916,937.00
23.02.2026	105.22	102.49	105.22	103.56	3,218,026.00
24.02.2026	104.54	100.73	103.56	101.81	5,969,137.00
25.02.2026	103.07	99.95	101.81	101.81	6,564,635.00
26.02.2026	102.10	99.08	102.10	100.93	4,926,886.00
27.02.2026	101.61	97.71	100.93	99.56	6,749,932.00
02.03.2026	107.27	100.73	101.12	107.27	15,545,431.00
04.03.2026	110.68	106.49	107.27	110.19	14,314,110.00
05.03.2026	116.53	110.19	110.19	116.53	13,791,598.00
06.03.2026	117.02	114.68	115.46	117.02	4,158,628.00
09.03.2026	125.21	118.48	121.99	121.99	39,456,795.00
10.03.2026	121.41	117.12	121.41	118.19	13,407,673.00
11.03.2026	119.65	115.46	116.34	117.02	15,133,440.00
12.03.2026	120.92	115.85	120.24	119.65	11,495,744.00
13.03.2026	121.11	118.38	119.65	119.36	3,938,429.00
16.03.2026	125.21	119.46	119.46	121.41	16,366,247.00
17.03.2026	129.31	121.41	121.41	129.01	18,514,903.00
18.03.2026	132.23	126.77	129.01	131.35	12,879,617.00
19.03.2026	135.74	120.92	131.35	120.92	37,603,125.00
20.03.2026	132.82	126.48	127.55	130.48	23,248,319.00
23.03.2026	133.79	122.58	133.11	124.53	18,738,981.00
24.03.2026	128.92	124.53	124.53	127.65	6,841,293.00
25.03.2026	134.57	128.23	128.43	133.99	14,371,606.00
26.03.2026	141.01	133.69	136.42	135.55	11,909,743.00
27.03.2026	136.33	131.94	134.38	134.08	7,554,451.00
30.03.2026	138.28	126.09	134.08	133.40	25,435,718.00
31.03.2026	136.33	130.67	133.40	132.13	14,261,868.00
03.04.2026	134.18	130.67	133.11	134.08	2,643,672.00
06.04.2026	137.99	134.08	134.08	137.50	9,875,959.00
09.04.2026	136.52	131.65	136.33	133.79	16,253,866.00
10.04.2026	133.79	130.28	133.79	131.84	5,630,389.00
13.04.2026	138.96	132.62	132.62	135.94	15,102,108.00
14.04.2026	139.45	135.35	135.94	137.40	28,725,778.00
15.04.2026	139.00	134.00	137.40	134.00	17,675,254.00
16.04.2026	134.40	128.60	134.00	130.50	15,105,956.00
17.04.2026	134.40	131.00	131.20	132.10	3,795,348.00
20.04.2026	134.20	128.80	131.40	134.20	10,744,786.00
23.04.2026	139.30	135.10	135.10	139.00	7,394,286.00
24.04.2026	140.80	137.10	138.00	137.60	4,954,849.00
27.04.2026	138.60	135.70	137.60	135.80	6,957,123.00
28.04.2026	146.60	135.80	135.80	145.50	15,569,078.00
29.04.2026	150.90	145.30	145.50	150.90	9,836,091.00
30.04.2026	153.50	149.50	151.50	150.80	7,639,544.00
01.05.2026	153.00	150.50	150.80	152.10	3,541,885.00
04.05.2026	154.00	152.10	152.10	152.90	7,252,949.00
05.05.2026	154.80	150.70	153.30	154.70	7,803,700.00
06.05.2026	168.60	153.80	154.70	168.20	71,584,460.00
07.05.2026	174.80	164.00	168.20	173.20	34,385,783.00
08.05.2026	173.20	168.70	173.20	170.10	10,140,823.00
11.05.2026	177.50	170.10	170.10	175.30	8,685,652.00
12.05.2026	179.40	173.00	175.30	178.00	5,966,801.00
13.05.2026	186.00	175.90	178.00	183.70	27,226,543.00
14.05.2026	188.80	183.20	183.70	187.50	27,228,261.00
15.05.2026	188.10	185.00	188.00	187.10	3,713,542.00
18.05.2026	187.20	182.10	187.10	186.70	22,153,676.00
19.05.2026	190.00	183.90	186.70	187.70	8,928,677.00
20.05.2026	185.00	176.00	182.50	178.90	24,621,720.00
25.05.2026	174.00	157.30	174.00	170.00	24,710,185.00
26.05.2026	172.30	166.50	170.00	169.50	4,595,166.00
27.05.2026	170.80	166.30	169.50	170.00	9,105,553.00
28.05.2026	173.10	168.00	170.00	170.00	9,994,657.00
29.05.2026	170.00	160.90	170.00	161.80	9,647,451.00
01.06.2026	167.20	157.80	160.00	166.20	8,954,152.00
02.06.2026	168.00	160.80	165.00	164.50	7,558,058.00
03.06.2026	164.80	158.20	164.50	163.40	8,041,583.00
04.06.2026	164.00	159.30	164.00	162.50	3,441,594.00
05.06.2026	160.70	158.60	160.00	160.00	4,570,515.00
08.06.2026	164.90	159.80	161.50	161.90	7,221,249.00
09.06.2026	164.60	159.00	161.90	160.60	6,524,907.00
10.06.2026	160.70	158.20	158.20	159.00	10,650,002.00
11.06.2026	161.20	158.00	159.00	160.70	2,861,091.00
12.06.2026	160.70	150.10	160.70	151.70	8,364,422.00
15.06.2026	146.00	139.00	144.00	145.00	13,020,180.00
16.06.2026	148.90	142.60	145.00	145.00	3,758,573.00
17.06.2026	145.30	141.20	145.00	142.00	9,702,265.00
18.06.2026	145.00	138.20	141.00	142.30	7,359,706.00
19.06.2026	144.50	140.70	142.30	144.50	6,254,620.00
22.06.2026	145.90	139.40	144.70	139.40	4,014,297.00
23.06.2026	149.00	134.50	138.10	145.60	14,005,545.00
24.06.2026	148.90	143.90	145.60	145.00	10,419,209.00
25.06.2026	145.60	141.90	145.00	143.80	4,510,544.00
26.06.2026	144.70	141.20	143.30	143.80	2,700,761.00
29.06.2026	150.60	143.80	-99.99	150.30	1,620.00

צרו איתנו קשר *5988