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 > בורסת ת"א - מניות > לוזון קבוצה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.03.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית לוזון קבוצה

LUZON GROUP

מניה 473017 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	494	494	494	494	0.00
09:44	494	494	494	494	0.00
09:47	494	494	494	494	0.00
09:50	494	494	494	494	0.00
09:53	494	494	494	494	0.00
09:56	500	500	500	500	0.00
09:59	500	500	500	500	205.00
10:02	500	500	500	500	0.00
10:05	500	500	500	500	0.00
10:08	500	500	500	500	0.00
10:11	500	500	500	500	0.00
10:17	500	500	500	500	0.00
10:23	500	500	500	500	0.00
10:26	500	500	500	500	0.00
10:29	500	500	500	500	0.00
10:32	500	500	500	500	0.00
10:35	500	500	500	500	0.00
10:38	500	500	500	500	0.00
10:41	500	500	500	500	0.00
10:44	500	500	500	500	0.00
10:47	500	500	500	500	0.00
10:50	490.5	490.5	490.5	490.5	3,899.00
10:53	490.5	490.5	490.5	490.5	0.00
10:56	490.5	490.5	490.5	490.5	0.00
10:59	490.5	490.5	490.5	490.5	0.00
11:02	490.5	490.5	490.5	490.5	0.00
11:05	490	488.7	490	488.7	20,633.00
11:08	488.7	488.7	488.7	488.7	0.00
11:11	488.7	488.7	488.7	488.7	0.00
11:14	488.7	488.7	488.7	488.7	0.00
11:17	488.7	488.7	488.7	488.7	0.00
11:23	488.7	488.7	488.7	488.7	0.00
11:26	488.7	488.7	488.7	488.7	0.00
11:29	494.5	479.5	485.3	494.5	16,881.00
11:32	494.5	494.5	494.5	494.5	0.00
11:35	494.5	494.5	494.5	494.5	0.00
11:38	491.8	491.8	491.8	491.8	3,019.00
11:41	491.8	491.8	491.8	491.8	0.00
11:44	486.7	486.7	486.7	486.7	2,107.00
11:47	486.7	486.7	486.7	486.7	0.00
11:50	486.7	486.7	486.7	486.7	0.00
11:56	486.2	486.2	486.2	486.2	0.00
11:59	482.9	482.9	482.9	482.9	10,140.00
12:02	482.9	482.9	482.9	482.9	0.00
12:05	482.9	482.9	482.9	482.9	0.00
12:08	484.8	484.8	484.8	484.8	775.00
12:11	485.3	480.2	483.9	480.2	4,677.00
12:14	483.3	483.3	483.3	483.3	782.00
12:17	484.4	484.4	484.4	484.4	1,792.00
12:20	482.7	481.9	482.6	481.9	7,270.00
12:23	481.9	481.9	481.9	481.9	0.00
12:26	482.7	482.7	482.7	482.7	781.00
12:29	482.7	482.7	482.7	482.7	0.00
12:32	482.7	482.7	482.7	482.7	0.00
12:35	483.2	483.2	483.2	483.2	777.00
12:38	483.2	483.2	483.2	483.2	0.00
12:41	481.2	481.2	481.2	481.2	837.00
12:44	481.2	481.2	481.2	481.2	0.00
12:47	480.6	480.6	480.6	480.6	1,754.00
12:50	480.6	480.6	480.6	480.6	0.00
12:53	480.6	480.6	480.6	480.6	0.00
12:56	495.5	484.4	490.8	486.2	20,781.00
12:59	486.6	486.5	486.6	486.5	5,449.00
13:02	486.3	485	486.3	485	2,365.00
13:05	483.5	482	482.6	482	5,528.00
13:08	480	480	480	480	3,033.00
13:11	480	480	480	480	0.00
13:14	486.5	486.5	486.5	486.5	1,284.00
13:17	486.5	486.5	486.5	486.5	0.00
13:20	488.2	488.2	488.2	488.2	820.00
13:23	486.3	486.3	486.3	486.3	826.00
13:26	484.7	484.5	484.7	484.5	2,074.00
13:29	485.6	485.6	485.6	485.6	772.00
13:32	485.7	485.7	485.7	485.7	1,495.00
13:35	485.7	485.7	485.7	485.7	0.00
13:38	485.7	485.7	485.7	485.7	0.00
13:41	485.7	485.7	485.7	485.7	0.00
13:44	485.6	485.6	485.6	485.6	160,029.00
13:47	485.6	485.6	485.6	485.6	0.00
13:50	485.6	485.6	485.6	485.6	0.00
13:53	485.6	485.6	485.6	485.6	0.00
13:56	485.6	485.6	485.6	485.6	0.00
13:59	485.6	485.6	485.6	485.6	0.00
14:02	485.6	485.6	485.6	485.6	0.00
14:05	485.6	485.6	485.6	485.6	0.00
14:08	485.6	485.6	485.6	485.6	0.00
14:11	485.6	485.6	485.6	485.6	0.00
14:14	485.6	485.6	485.6	485.6	0.00
14:17	485.6	485.6	485.6	485.6	0.00
14:20	485.6	485.6	485.6	485.6	0.00
14:23	485.6	485.6	485.6	485.6	0.00
14:26	485.6	485.6	485.6	485.6	0.00
14:29	485.6	485.6	485.6	485.6	0.00
14:32	485.6	485.6	485.6	485.6	0.00
14:35	485.6	485.6	485.6	485.6	0.00
14:38	485.6	485.6	485.6	485.6	0.00
14:41	485.6	485.6	485.6	485.6	0.00
14:44	485.6	485.6	485.6	485.6	0.00
14:47	485.6	485.6	485.6	485.6	0.00
14:50	485.6	485.6	485.6	485.6	0.00
14:53	485.6	485.6	485.6	485.6	0.00
14:56	485.6	485.6	485.6	485.6	0.00
14:59	485.6	485.6	485.6	485.6	0.00
15:02	485.6	485.6	485.6	485.6	0.00
15:05	485.6	485.6	485.6	485.6	0.00
15:08	485.6	485.6	485.6	485.6	0.00
15:11	485.6	485.6	485.6	485.6	0.00
15:14	485.6	485.6	485.6	485.6	0.00
15:17	485.6	485.6	485.6	485.6	0.00
15:20	485.6	485.6	485.6	485.6	0.00
15:23	485.6	485.6	485.6	485.6	0.00
15:26	485.6	485.6	485.6	485.6	0.00
15:29	485.6	485.6	485.6	485.6	0.00
15:32	485.6	485.6	485.6	485.6	0.00
15:35	485.6	485.6	485.6	485.6	0.00
15:38	485.6	485.6	485.6	485.6	0.00
15:41	485.6	485.6	485.6	485.6	0.00
15:44	485.6	485.6	485.6	485.6	0.00
15:47	485.6	485.6	485.6	485.6	0.00
15:50	485.6	485.6	485.6	485.6	0.00
15:53	485.6	485.6	485.6	485.6	0.00
15:56	485.6	485.6	485.6	485.6	0.00
15:59	485.6	485.6	485.6	485.6	0.00
16:02	485.6	485.6	485.6	485.6	0.00
16:05	485.6	485.6	485.6	485.6	0.00
16:08	485.6	485.6	485.6	485.6	0.00
16:11	485.6	485.6	485.6	485.6	0.00
16:14	485.6	485.6	485.6	485.6	0.00
16:17	485.6	485.6	485.6	485.6	0.00
16:23	485.6	485.6	485.6	485.6	0.00
16:26	485.6	485.6	485.6	485.6	0.00
16:29	485.6	485.6	485.6	485.6	0.00
16:32	485.6	485.6	485.6	485.6	0.00
16:35	485.6	485.6	485.6	485.6	0.00
16:38	485.6	485.6	485.6	485.6	0.00
16:41	485.6	485.6	485.6	485.6	0.00
16:44	485.6	485.6	485.6	485.6	0.00
16:47	485.6	485.6	485.6	485.6	0.00
16:50	485.6	485.6	485.6	485.6	0.00
16:53	485.6	485.6	485.6	485.6	0.00
16:56	485.6	485.6	485.6	485.6	0.00
16:59	485.6	485.6	485.6	485.6	0.00
17:02	485.6	485.6	485.6	485.6	0.00
17:05	485.6	485.6	485.6	485.6	0.00
17:08	485.6	485.6	485.6	485.6	0.00
17:11	485.6	485.6	485.6	485.6	0.00
17:14	485.6	485.6	485.6	485.6	0.00
17:17	485.6	485.6	485.6	485.6	0.00
17:23	485.6	485.6	485.6	485.6	0.00
17:26	485.6	485.6	485.6	485.6	0.00
17:29	485.6	485.6	485.6	485.6	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.03.2026 09:15	496.4	496.4	496.4	496.4	0.00
23.03.2026 09:45	496.4	496.4	-99.99	-99.99	0.00
23.03.2026 10:15	496.4	487.5	491	487.5	4,118.00
23.03.2026 10:45	492.8	487.9	492.8	487.9	10,418.00
23.03.2026 11:15	498.4	488.1	488.1	498.4	12,224.00
23.03.2026 11:45	498.1	498.1	498.1	498.1	1,992.00
23.03.2026 12:15	494.9	494	494.7	494.5	7,032.00
23.03.2026 12:45	496.4	493.9	493.9	495.1	7,813.00
23.03.2026 13:15	499	495	497.3	499	27,200.00
23.03.2026 13:45	499.9	495.8	499	495.8	29,237.00
23.03.2026 14:15	499.9	494.5	495.4	499.7	63,122.00
23.03.2026 14:45	498.8	496	498.8	496	3,184.00
23.03.2026 15:15	497.7	497.7	497.7	497.7	552.00
23.03.2026 15:45	495.9	495.1	495.9	495.7	13,327.00
23.03.2026 16:15	499.9	499.6	499.6	499.9	67,493.00
23.03.2026 16:45	498.9	495.7	496.7	498.4	15,034.00
23.03.2026 17:15	498.2	493	497.6	493.5	9,766.00
23.03.2026 17:45	499.7	488.7	497.4	497.4	113,745.00
24.03.2026 09:15	497.4	497.4	497.4	497.4	0.00
24.03.2026 09:45	500	500	-99.99	-99.99	0.00
24.03.2026 10:15	499.8	499.4	499.8	499.4	779.00
24.03.2026 10:45	498.6	490.4	498.6	490.4	9,470.00
24.03.2026 11:15	496.8	496.4	496.8	496.4	2,721.00
24.03.2026 11:45	494	489.2	494	489.2	8,841.00
24.03.2026 12:15	494	491.3	492.2	494	7,426.00
24.03.2026 12:45	497.2	497.2	497.2	497.2	1,978.00
24.03.2026 13:15	497.1	496.4	497.1	496.4	1,221.00
24.03.2026 13:45	496.4	496.4	496.4	496.4	0.00
24.03.2026 14:15	495.7	495.7	495.7	495.7	2,290.00
24.03.2026 14:45	497.6	497.6	497.6	497.6	781.00
24.03.2026 15:15	491.9	488	488	491.9	3,348.00
24.03.2026 15:45	491.9	486.5	491.9	486.9	7,675.00
24.03.2026 16:15	490.6	487.5	488.2	490.5	117,242.00
24.03.2026 16:45	490	487	490	489.4	5,353.00
24.03.2026 17:15	499.8	488.6	488.6	499.8	12,387.00
24.03.2026 17:45	501	485.3	499.8	499.8	129,818.00
25.03.2026 09:15	499.8	499.8	499.8	499.8	0.00
25.03.2026 09:45	499.8	499.8	-99.99	-99.99	0.00
25.03.2026 10:15	499.8	499.8	499.8	499.8	284.00
25.03.2026 10:45	499.9	494.8	494.8	497.1	1,713.00
25.03.2026 11:15	500	500	500	500	8,005.00
25.03.2026 11:45	496.5	493.8	493.8	496.5	6,650.00
25.03.2026 12:15	496.8	494	496.4	494.4	19,323.00
25.03.2026 12:45	495.9	495.2	495.9	495.4	9,360.00
25.03.2026 13:15	495.3	495	495.3	495	4,011.00
25.03.2026 13:45	495.5	494.9	495.5	495	3,633.00
25.03.2026 14:15	498.1	495	498.1	495.8	6,963.00
25.03.2026 14:45	497.8	496	496	496.3	9,581.00
25.03.2026 15:15	497.5	496.3	496.3	496.9	6,777.00
25.03.2026 15:45	497.4	496.4	496.5	497.4	6,084.00
25.03.2026 16:15	497	496	496.4	497	3,631.00
25.03.2026 16:45	496.9	494	496.9	494	6,604.00
25.03.2026 17:15	493.1	492	493.1	492	11,267.00
25.03.2026 17:45	501	485	498	498	213,930.00
26.03.2026 09:15	498	498	498	498	0.00
26.03.2026 09:45	498	498	-99.99	-99.99	0.00
26.03.2026 10:15	498	494.7	498	494.7	1,553.00
26.03.2026 10:45	489.9	488	489.9	488	3,355.00
26.03.2026 11:15	494.2	494.1	494.1	494.2	1,561.00
26.03.2026 11:45	492.9	490.6	491.7	490.6	3,601.00
26.03.2026 12:15	493	490.2	490.2	493	100,945.00
26.03.2026 12:45	493	490.3	492.9	493	8,824.00
26.03.2026 13:15	495	494.9	494.9	494.9	4,830.00
26.03.2026 13:45	495	494.9	494.9	494.9	3,939.00
26.03.2026 14:15	495	494.9	494.9	494.9	2,306.00
26.03.2026 14:45	494.9	492.8	494.9	494.2	5,916.00
26.03.2026 15:15	494.7	493.4	493.4	494.1	5,885.00
26.03.2026 15:45	495	492	495	493.1	28,428.00
26.03.2026 16:15	493	492.6	492.6	493	4,907.00
26.03.2026 16:45	493.2	492.5	493.2	492.9	3,947.00
26.03.2026 17:15	493.9	492.2	492.8	493.9	9,501.00
26.03.2026 17:45	495	482.1	494	494	166,606.00
27.03.2026 09:15	494	494	494	494	0.00
27.03.2026 09:45	494	494	-99.99	-99.99	0.00
27.03.2026 10:15	500	500	500	500	205.00
27.03.2026 10:45	500	500	500	500	0.00
27.03.2026 11:15	492.6	488.7	491.2	488.7	39,082.00
27.03.2026 11:45	494.5	479.5	488.7	491.8	20,555.00
27.03.2026 12:15	491.5	480.2	486.7	480.2	34,554.00
27.03.2026 12:45	484.4	480.2	483.3	481.2	22,864.00
27.03.2026 13:15	495.5	478.2	482.9	480.7	57,700.00
27.03.2026 13:45	500	464.9	488.2	485.7	10,692.00
27.03.2026 14:15	485.7	485.7	485.7	485.7	0.00
27.03.2026 14:45	485.7	485.7	485.7	485.7	0.00
27.03.2026 15:15	485.7	485.7	485.7	485.7	0.00
27.03.2026 15:45	485.7	485.7	485.7	485.7	0.00
27.03.2026 16:15	485.7	485.7	485.7	485.7	0.00
27.03.2026 16:45	485.7	485.7	485.7	485.7	0.00
27.03.2026 17:15	485.7	485.7	485.7	485.7	0.00
27.03.2026 17:45	485.7	485.7	485.7	485.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.03.2025	252.95	245.85	250.91	250.62	41,724.00
31.03.2025	266.09	249.55	250.62	258.40	162,225.00
01.04.2025	269.49	258.40	258.40	267.64	18,365.00
02.04.2025	272.80	264.82	267.64	266.28	68,337.00
03.04.2025	269.49	259.86	259.86	267.74	36,631.00
06.04.2025	267.74	252.66	267.74	256.06	110,321.00
07.04.2025	263.56	238.36	256.06	262.58	165,486.00
08.04.2025	265.11	256.55	262.58	263.17	117,016.00
09.04.2025	269.49	254.90	269.49	262.68	133,367.00
10.04.2025	272.31	257.91	262.68	265.50	103,649.00
14.04.2025	282.14	265.60	265.50	280.29	93,684.00
15.04.2025	287.00	274.06	280.29	278.83	60,311.00
16.04.2025	283.40	274.35	278.83	281.36	39,912.00
17.04.2025	287.68	275.91	281.36	287.00	110,410.00
20.04.2025	288.85	280.78	287.00	284.96	85,587.00
21.04.2025	284.96	271.83	284.96	278.25	75,431.00
22.04.2025	278.34	271.24	278.25	277.95	149,695.00
23.04.2025	280.97	272.21	277.95	273.38	155,043.00
24.04.2025	274.26	262.68	273.48	264.82	171,742.00
27.04.2025	267.35	257.82	264.82	263.36	144,869.00
28.04.2025	268.03	256.06	263.36	258.69	98,247.00
29.04.2025	268.61	248.87	258.69	268.61	111,166.00
04.05.2025	270.46	259.18	268.61	264.14	36,560.00
05.05.2025	267.35	258.30	264.14	264.63	93,128.00
06.05.2025	269.59	252.95	264.63	252.95	1,544,910.00
07.05.2025	269.39	252.95	252.95	265.89	158,867.00
08.05.2025	281.17	265.89	265.89	273.48	82,859.00
11.05.2025	275.04	272.41	273.48	273.28	41,444.00
12.05.2025	280.87	269.39	273.28	270.66	58,929.00
13.05.2025	280.09	265.99	270.66	269.49	43,132.00
14.05.2025	280.09	267.54	269.49	272.21	110,383.00
15.05.2025	281.17	271.05	281.17	276.11	82,741.00
18.05.2025	280.09	273.38	276.11	276.20	17,427.00
19.05.2025	276.20	269.88	276.20	272.12	14,803.00
20.05.2025	277.08	265.99	272.12	269.20	40,836.00
21.05.2025	272.31	265.70	269.20	270.37	17,789.00
22.05.2025	270.37	262.68	262.68	266.57	42,709.00
25.05.2025	266.57	262.68	266.57	264.43	90,508.00
26.05.2025	264.43	250.42	264.43	257.33	497,771.00
27.05.2025	273.38	256.55	257.33	268.52	1,626,265.00
28.05.2025	277.27	256.16	268.52	269.69	180,559.00
29.05.2025	280.78	271.05	271.05	274.35	266,068.00
03.06.2025	281.07	269.39	274.35	272.70	26,977.00
04.06.2025	272.70	259.86	272.70	264.43	77,417.00
05.06.2025	273.38	261.80	264.43	266.09	46,286.00
08.06.2025	265.02	255.38	266.09	260.54	96,213.00
09.06.2025	263.65	257.91	260.54	258.89	37,676.00
10.06.2025	265.99	257.52	258.89	262.68	31,858.00
11.06.2025	268.23	261.71	262.68	267.06	56,786.00
12.06.2025	267.06	256.36	267.06	258.11	41,269.00
15.06.2025	262.58	248.87	258.11	259.86	84,460.00
16.06.2025	283.40	259.86	259.86	279.51	155,437.00
17.06.2025	293.23	279.51	279.51	287.88	177,845.00
18.06.2025	293.13	287.78	287.88	290.89	84,314.00
19.06.2025	290.89	284.28	290.89	289.05	69,247.00
22.06.2025	300.62	289.05	289.05	292.84	128,391.00
23.06.2025	295.76	290.31	292.84	294.59	76,753.00
24.06.2025	306.46	294.59	294.59	299.16	105,354.00
25.06.2025	303.93	299.16	300.33	303.83	132,958.00
26.06.2025	308.99	299.94	303.83	308.70	99,194.00
29.06.2025	309.38	301.69	308.70	308.99	68,277.00
30.06.2025	320.76	303.93	308.99	320.76	107,703.00
01.07.2025	320.76	301.89	320.76	310.06	251,714.00
02.07.2025	319.21	301.89	310.06	319.21	135,122.00
03.07.2025	320.47	312.30	319.21	318.72	101,640.00
06.07.2025	323.68	314.24	318.72	322.22	79,206.00
07.07.2025	323.00	315.12	322.22	323.00	106,569.00
08.07.2025	320.96	301.99	301.99	314.15	181,314.00
09.07.2025	314.15	303.25	314.15	311.32	157,412.00
10.07.2025	318.52	301.60	311.32	317.45	96,850.00
13.07.2025	314.44	292.06	301.60	304.03	57,853.00
14.07.2025	304.03	295.27	304.03	296.93	49,357.00
15.07.2025	306.95	293.72	296.93	305.78	87,511.00
16.07.2025	305.78	299.75	305.78	304.32	46,906.00
17.07.2025	320.76	307.04	307.04	317.26	44,953.00
20.07.2025	321.93	314.05	317.26	317.84	35,398.00
21.07.2025	317.84	311.32	317.84	317.45	45,352.00
22.07.2025	322.03	312.30	317.45	319.69	59,208.00
23.07.2025	328.25	316.19	322.80	318.23	236,648.00
24.07.2025	320.08	311.71	320.08	316.38	44,629.00
27.07.2025	316.38	307.82	316.38	313.08	16,605.00
28.07.2025	327.96	302.57	313.08	311.03	50,828.00
29.07.2025	310.35	303.54	310.35	309.28	22,296.00
30.07.2025	315.22	302.76	310.35	307.82	42,123.00
31.07.2025	307.82	298.19	307.82	299.07	45,547.00
04.08.2025	300.62	295.56	299.07	300.53	127,709.00
05.08.2025	301.60	289.43	293.81	291.87	171,824.00
06.08.2025	291.87	273.38	290.41	273.38	2,263,523.00
07.08.2025	277.37	262.58	273.38	273.38	4,762,402.00
10.08.2025	290.89	267.93	273.38	279.51	270,789.00
11.08.2025	284.18	275.91	275.91	281.36	75,430.00
12.08.2025	291.96	281.07	281.36	283.50	88,459.00
13.08.2025	296.73	283.40	283.50	295.76	108,516.00
14.08.2025	306.46	294.79	295.76	297.51	250,164.00
17.08.2025	302.57	294.01	297.51	297.12	25,547.00
18.08.2025	290.99	274.45	297.12	285.54	23,020.00
19.08.2025	288.36	274.45	274.45	286.03	22,733.00
20.08.2025	291.58	281.17	286.03	282.04	55,865.00
21.08.2025	287.00	275.43	282.04	285.93	68,952.00
24.08.2025	293.23	280.09	285.93	286.22	164,124.00
25.08.2025	291.87	284.08	286.22	285.93	260,094.00
26.08.2025	291.87	284.28	285.93	285.93	108,466.00
27.08.2025	288.46	283.79	285.93	285.15	172,888.00
28.08.2025	291.77	284.86	285.15	289.14	46,076.00
31.08.2025	291.87	289.14	289.14	290.89	14,868.00
01.09.2025	294.69	285.84	290.89	288.85	57,351.00
02.09.2025	288.85	282.62	288.85	286.13	26,201.00
03.09.2025	297.80	282.04	286.13	294.69	155,263.00
04.09.2025	297.70	292.45	294.69	295.08	52,305.00
07.09.2025	301.21	295.08	295.08	299.36	183,427.00
08.09.2025	305.39	298.77	299.36	304.51	72,712.00
09.09.2025	315.22	304.42	304.51	314.34	304,143.00
10.09.2025	321.05	314.05	314.34	315.80	109,172.00
11.09.2025	319.60	312.50	315.80	313.60	151,832.00
14.09.2025	328.00	303.80	313.60	308.90	33,379.00
15.09.2025	316.20	303.00	308.90	307.90	71,545.00
16.09.2025	322.90	300.10	307.90	310.70	208,139.00
17.09.2025	311.80	305.90	310.70	307.20	48,072.00
18.09.2025	308.00	304.90	307.20	307.70	242,469.00
21.09.2025	318.30	306.20	307.70	316.00	399,087.00
25.09.2025	315.90	300.00	316.00	307.80	214,264.00
28.09.2025	319.80	307.80	307.80	317.90	36,674.00
29.09.2025	330.10	317.80	317.90	323.00	259,690.00
30.09.2025	333.00	324.60	324.60	333.00	227,351.00
05.10.2025	342.50	327.50	333.00	336.00	210,382.00
08.10.2025	360.00	330.60	355.30	340.40	143,986.00
09.10.2025	353.00	342.00	347.00	353.00	255,746.00
12.10.2025	357.70	343.20	349.50	355.50	220,919.00
15.10.2025	362.70	353.70	355.50	361.80	242,623.00
16.10.2025	364.60	359.10	361.80	363.50	131,669.00
19.10.2025	369.00	350.10	368.00	369.00	135,053.00
20.10.2025	371.40	365.20	369.00	365.50	98,294.00
21.10.2025	368.00	355.80	365.50	361.60	239,918.00
22.10.2025	376.00	359.10	361.60	362.10	34,002.00
23.10.2025	364.90	356.10	362.10	360.30	172,695.00
26.10.2025	377.30	362.10	362.10	366.70	287,586.00
27.10.2025	367.00	363.00	366.70	366.60	238,479.00
28.10.2025	370.90	361.20	366.60	364.60	101,599.00
29.10.2025	381.00	365.90	381.00	368.50	96,341.00
30.10.2025	372.70	367.30	368.50	370.40	102,461.00
02.11.2025	387.50	364.70	370.40	372.30	249,899.00
03.11.2025	378.00	364.00	372.30	370.20	240,623.00
04.11.2025	373.00	363.00	370.20	369.40	153,179.00
05.11.2025	372.60	365.80	369.40	370.10	119,596.00
06.11.2025	372.10	364.10	370.10	367.40	392,949.00
09.11.2025	373.00	366.70	367.40	367.90	34,608.00
10.11.2025	373.50	367.90	367.90	370.40	164,261.00
11.11.2025	377.40	368.30	370.40	373.30	49,773.00
12.11.2025	377.00	373.30	373.30	374.90	108,784.00
13.11.2025	388.00	362.90	388.00	368.70	878,717.00
16.11.2025	374.80	367.70	368.70	374.80	79,718.00
17.11.2025	385.80	360.00	374.80	366.90	315,140.00
18.11.2025	366.90	356.40	366.90	362.50	49,993.00
19.11.2025	372.00	359.70	362.50	368.30	101,061.00
20.11.2025	369.60	356.10	356.10	364.60	43,598.00
23.11.2025	376.00	355.50	364.60	371.10	126,803.00
24.11.2025	378.00	368.00	371.10	375.30	315,252.00
25.11.2025	385.00	371.00	375.30	373.00	216,630.00
26.11.2025	381.00	366.80	373.00	376.10	180,774.00
27.11.2025	379.90	372.00	376.10	373.00	57,611.00
30.11.2025	388.00	373.00	373.00	383.40	258,149.00
01.12.2025	389.00	377.10	381.00	388.90	157,675.00
02.12.2025	394.00	385.80	388.90	392.40	63,999.00
03.12.2025	400.70	391.90	392.40	395.90	134,854.00
04.12.2025	404.60	391.60	395.90	396.40	49,882.00
07.12.2025	405.00	396.40	396.40	400.50	73,822.00
08.12.2025	409.90	400.00	401.00	404.80	794,964.00
09.12.2025	425.00	405.10	410.00	409.90	8,581,017.00
10.12.2025	417.60	406.90	409.90	411.40	197,394.00
11.12.2025	418.00	410.00	413.00	412.60	383,460.00
14.12.2025	412.60	402.00	412.60	404.60	46,413.00
15.12.2025	410.80	400.00	404.60	405.30	711,952.00
16.12.2025	423.50	397.20	405.30	420.00	847,715.00
17.12.2025	429.00	414.50	429.00	417.40	128,471.00
18.12.2025	428.00	411.00	417.40	425.40	321,795.00
21.12.2025	432.50	426.00	432.50	429.20	113,651.00
22.12.2025	436.80	427.50	430.00	431.90	898,396.00
23.12.2025	436.90	427.00	431.90	429.70	130,137.00
24.12.2025	442.90	429.20	429.70	441.60	664,500.00
25.12.2025	441.80	426.00	441.60	429.90	72,392.00
28.12.2025	439.00	425.00	429.90	433.80	354,937.00
29.12.2025	435.30	427.00	433.80	428.60	128,343.00
30.12.2025	444.40	428.30	428.60	439.90	2,650,092.00
31.12.2025	443.40	436.50	439.90	440.80	192,206.00
01.01.2026	449.40	440.80	440.80	449.20	360,973.00
05.01.2026	457.80	446.00	449.20	457.20	475,583.00
06.01.2026	464.30	455.10	457.20	463.90	426,341.00
07.01.2026	467.90	454.50	463.90	459.40	121,881.00
08.01.2026	468.00	452.30	464.50	461.90	282,480.00
09.01.2026	466.90	457.30	461.90	465.90	105,116.00
12.01.2026	470.90	461.20	465.90	463.50	182,586.00
13.01.2026	469.90	459.00	464.90	469.20	527,925.00
14.01.2026	474.90	469.20	469.20	473.70	506,400.00
15.01.2026	476.00	471.00	473.70	475.90	197,599.00
16.01.2026	488.90	475.90	475.90	482.70	209,329.00
19.01.2026	489.00	482.70	482.70	487.60	3,638,786.00
20.01.2026	490.00	482.80	490.00	487.30	121,197.00
21.01.2026	487.30	472.50	487.30	478.50	174,051.00
22.01.2026	489.70	469.70	489.70	474.50	1,122,130.00
23.01.2026	480.00	473.00	474.50	480.00	88,536.00
26.01.2026	490.00	470.40	480.00	482.00	382,015.00
27.01.2026	486.40	476.20	482.00	482.40	1,163,858.00
28.01.2026	489.50	470.10	482.40	474.20	195,205.00
29.01.2026	478.80	457.70	474.20	467.40	165,340.00
30.01.2026	481.20	462.70	467.40	481.20	149,756.00
02.02.2026	494.70	472.10	481.20	480.00	189,917.00
03.02.2026	490.90	478.10	480.00	490.90	332,938.00
04.02.2026	490.10	482.10	490.90	487.30	176,271.00
05.02.2026	495.60	475.00	487.30	485.00	1,749,992.00
06.02.2026	494.00	476.00	485.00	490.00	310,501.00
09.02.2026	495.40	489.70	490.00	492.50	404,589.00
10.02.2026	497.80	491.30	492.50	497.20	260,821.00
11.02.2026	498.00	489.00	498.00	497.20	179,596.00
12.02.2026	497.60	486.00	497.20	496.20	249,744.00
13.02.2026	499.00	491.30	496.20	498.00	46,121.00
16.02.2026	501.80	490.00	498.00	500.50	353,469.00
17.02.2026	502.00	490.00	502.00	492.80	140,900.00
18.02.2026	496.80	480.00	492.80	489.10	273,039.00
19.02.2026	498.70	488.70	489.10	492.90	262,804.00
20.02.2026	502.50	493.80	496.80	495.00	492,257.00
23.02.2026	498.70	486.30	495.00	492.80	145,663.00
24.02.2026	492.80	475.50	492.80	482.10	158,153.00
25.02.2026	490.00	464.00	482.10	475.70	143,654.00
26.02.2026	487.20	459.70	475.70	470.50	155,341.00
27.02.2026	476.00	470.50	473.00	473.40	142,334.00
02.03.2026	519.90	482.20	496.60	496.70	384,264.00
04.03.2026	500.00	485.00	496.70	488.10	299,519.00
05.03.2026	500.00	470.00	470.00	500.00	324,934.00
06.03.2026	501.50	497.00	500.00	501.50	70,331.00
09.03.2026	501.60	472.10	501.50	497.30	139,965.00
10.03.2026	505.00	479.20	497.30	499.00	94,037.00
11.03.2026	499.00	478.90	499.00	488.30	145,924.00
12.03.2026	495.00	471.80	488.30	474.00	138,653.00
13.03.2026	494.00	462.00	474.00	489.10	171,383.00
16.03.2026	495.00	476.80	489.10	492.50	173,696.00
17.03.2026	498.00	482.00	498.00	489.60	92,168.00
18.03.2026	497.70	489.60	489.60	495.90	125,053.00
19.03.2026	497.00	488.20	495.90	490.90	34,414.00
20.03.2026	499.00	487.90	494.30	496.40	120,928.00
23.03.2026	499.90	487.50	496.40	497.40	143,627.00
24.03.2026	499.80	486.50	499.80	499.80	88,002.00
25.03.2026	500.00	492.00	499.80	498.00	82,548.00
26.03.2026	498.00	488.00	498.00	494.00	90,917.00
27.03.2026	500.00	478.20	500.00	485.60	104,601.00

צרו איתנו קשר *5988