גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 09.06.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אינטרקיור

INTERCURE

מניה 1106376 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
03:00	294.4	294.4	294.4	294.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.06.2026 09:15	300.3	300.3	300.3	300.3	0.00
03.06.2026 09:45	300.3	300.3	-99.99	-99.99	0.00
03.06.2026 10:15	295	294.9	295	294.9	3,306.00
03.06.2026 10:45	302.8	294.9	294.9	298	5,306.00
03.06.2026 11:15	303.1	303.1	303.1	303.1	8,620.00
03.06.2026 11:45	298.7	298.7	298.7	298.7	477.00
03.06.2026 12:15	298	294.8	298	294.8	1,371.00
03.06.2026 12:45	295	295	295	295	2,236.00
03.06.2026 13:15	297.7	295	295	297.7	2,242.00
03.06.2026 13:45	298.6	298.6	298.6	298.6	9,101.00
03.06.2026 14:15	296	295	296	295	11,959.00
03.06.2026 14:45	295	295	295	295	0.00
03.06.2026 15:15	298.7	298.7	298.7	298.7	15,033.00
03.06.2026 15:45	298.7	298.7	298.7	298.7	8,318.00
03.06.2026 16:15	300	300	300	300	6,000.00
03.06.2026 16:45	302	295	300	302	32,109.00
03.06.2026 17:15	302.1	295	296	302.1	5,233.00
03.06.2026 17:45	302.1	295	297.3	297.3	13,096.00
04.06.2026 09:15	297.3	297.3	297.3	297.3	0.00
04.06.2026 09:45	295	295	-99.99	-99.99	0.00
04.06.2026 10:15	316.4	295	295	316.4	26,580.00
04.06.2026 10:45	318	314.9	316.4	314.9	7,614.00
04.06.2026 11:15	322	311	314.9	311	6,015.00
04.06.2026 11:45	311	311	311	311	0.00
04.06.2026 12:15	311	311	311	311	0.00
04.06.2026 12:45	311	311	311	311	0.00
04.06.2026 13:15	310	310	310	310	2,108.00
04.06.2026 13:45	311	311	311	311	873.00
04.06.2026 14:15	301.5	300.5	301.5	301.3	5,716.00
04.06.2026 14:45	301.3	301.3	301.3	301.3	0.00
04.06.2026 15:15	301.3	301.3	301.3	301.3	0.00
04.06.2026 15:45	309.8	303	303	309.8	4,012.00
04.06.2026 16:15	309.8	309.8	309.8	309.8	0.00
04.06.2026 16:45	309.8	309.8	309.8	309.8	0.00
04.06.2026 17:15	303	303	-99.99	-99.99	0.00
04.06.2026 17:45	305.4	303	305.4	305.4	15,801.00
05.06.2026 09:15	305.4	305.4	305.4	305.4	0.00
05.06.2026 09:45	305.4	305.4	-99.99	-99.99	0.00
05.06.2026 10:15	305.4	305.4	305.4	305.4	2,455.00
05.06.2026 10:45	305.4	305.4	305.4	305.4	0.00
05.06.2026 11:15	305.4	305.4	305.4	305.4	0.00
05.06.2026 11:45	299.3	299.3	299.3	299.3	1,092.00
05.06.2026 12:15	298.6	298	298.6	298	3,076.00
05.06.2026 12:45	298	298	298	298	0.00
05.06.2026 13:15	298	298	298	298	1,341.00
05.06.2026 13:47	299.4	296.1	296.1	299.4	981.00
05.06.2026 14:15	299.4	299.4	299.4	299.4	0.00
05.06.2026 14:45	299.4	299.4	299.4	299.4	0.00
05.06.2026 15:15	299.4	299.4	299.4	299.4	0.00
05.06.2026 15:45	299.4	299.4	299.4	299.4	0.00
05.06.2026 16:15	299.4	299.4	299.4	299.4	0.00
05.06.2026 16:45	299.4	299.4	299.4	299.4	0.00
05.06.2026 17:15	299.4	299.4	299.4	299.4	0.00
05.06.2026 17:45	299.4	299.4	299.4	299.4	0.00
08.06.2026 09:15	299.4	299.4	299.4	299.4	0.00
08.06.2026 09:45	299.4	299.4	-99.99	-99.99	0.00
08.06.2026 10:15	299.4	299.4	-99.99	-99.99	0.00
08.06.2026 10:45	295.9	295.9	295.9	295.9	1,479.00
08.06.2026 11:15	296	296	296	296	3,954.00
08.06.2026 11:45	291.1	291.1	291.1	291.1	762.00
08.06.2026 12:15	291	291	291	291	4,571.00
08.06.2026 12:45	295	295	295	295	4,425.00
08.06.2026 13:15	299	295	299	295	9,408.00
08.06.2026 13:45	295	295	295	295	9,997.00
08.06.2026 14:15	295	291.1	295	291.1	3,104.00
08.06.2026 14:45	298.8	298.8	298.8	298.8	597.00
08.06.2026 15:15	298.8	298.8	298.8	298.8	0.00
08.06.2026 15:45	298.8	298.8	298.8	298.8	0.00
08.06.2026 16:15	298.8	298.8	298.8	298.8	0.00
08.06.2026 16:45	294	293	294	293	7,370.00
08.06.2026 17:15	293	293	293	293	0.00
08.06.2026 17:45	294.4	293.9	294.4	294.4	906.00
09.06.2026 09:15	294.4	294.4	294.4	294.4	0.00
09.06.2026 09:45	294.4	294.4	-99.99	-99.99	0.00
09.06.2026 10:15	294.4	292	292	292	4,964.00
09.06.2026 10:45	292	292	292	292	2,701.00
09.06.2026 11:15	292	292	292	292	0.00
09.06.2026 11:45	294.3	293.2	294.3	293.2	1,649.00
09.06.2026 12:15	293.2	293.2	293.2	293.2	0.00
09.06.2026 12:45	293.2	293.2	293.2	293.2	0.00
09.06.2026 13:15	294.3	287	294.3	287	3,213.00
09.06.2026 13:45	294.4	291	291	294.4	2,579.00
09.06.2026 14:15	294.4	294.4	294.4	294.4	0.00
09.06.2026 14:45	294.4	294.4	294.4	294.4	0.00
09.06.2026 15:15	294.4	294.4	294.4	294.4	0.00
09.06.2026 15:45	294.4	294.4	294.4	294.4	0.00
09.06.2026 16:15	284	283	284	283	20,515.00
09.06.2026 16:45	283	283	283	283	70.00
09.06.2026 17:17	288.5	283	288.5	285.9	3,577.00
09.06.2026 17:45	283.4	283	283.4	283.4	549.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2025	550.90	527.20	527.90	544.70	36,815.00
12.06.2025	550.00	520.00	544.70	543.60	27,352.00
15.06.2025	550.00	509.50	543.60	548.30	50,963.00
16.06.2025	550.40	530.00	530.10	538.70	28,093.00
17.06.2025	550.10	521.00	538.70	538.90	51,148.00
18.06.2025	548.70	525.00	527.00	530.90	28,920.00
19.06.2025	539.00	530.00	530.90	530.30	20,114.00
22.06.2025	537.00	522.90	530.30	525.80	25,697.00
23.06.2025	534.90	514.00	522.00	521.30	29,148.00
24.06.2025	538.00	516.70	516.70	525.20	26,534.00
25.06.2025	529.00	510.40	525.20	525.70	32,835.00
26.06.2025	529.00	512.50	525.70	521.50	42,992.00
29.06.2025	537.50	504.00	521.50	512.80	82,284.00
30.06.2025	519.90	492.00	509.00	514.00	68,252.00
01.07.2025	518.90	493.10	500.00	501.10	111,240.00
02.07.2025	510.00	493.00	501.10	508.10	45,757.00
03.07.2025	531.40	503.00	508.10	512.40	139,633.00
06.07.2025	521.90	502.20	512.40	514.30	44,586.00
07.07.2025	516.10	502.40	503.40	508.00	54,275.00
08.07.2025	508.00	500.00	508.00	505.00	30,764.00
09.07.2025	533.00	516.10	505.00	529.10	84,647.00
10.07.2025	531.00	517.00	529.10	524.70	22,965.00
13.07.2025	523.00	509.00	523.00	510.30	22,245.00
14.07.2025	515.30	503.10	510.30	509.90	19,862.00
15.07.2025	518.60	495.00	503.00	513.00	43,527.00
16.07.2025	509.90	496.40	513.00	507.50	25,148.00
17.07.2025	524.00	504.00	507.50	510.20	35,697.00
20.07.2025	513.90	505.00	508.00	506.20	18,144.00
21.07.2025	512.10	501.20	506.20	510.70	14,473.00
22.07.2025	518.50	503.10	510.70	515.40	43,857.00
23.07.2025	522.60	513.00	515.40	516.50	18,786.00
24.07.2025	519.00	510.00	519.00	514.40	6,953.00
27.07.2025	521.90	503.30	506.00	509.40	14,652.00
28.07.2025	515.10	501.00	508.20	509.10	22,901.00
29.07.2025	512.00	500.00	509.10	506.50	44,204.00
30.07.2025	508.80	495.00	506.50	501.40	35,766.00
31.07.2025	514.00	495.10	495.10	510.40	45,588.00
04.08.2025	513.00	495.00	495.40	505.30	39,137.00
05.08.2025	525.00	496.00	525.00	504.90	15,892.00
06.08.2025	509.80	495.00	495.00	502.50	22,303.00
07.08.2025	510.00	496.10	510.00	498.90	103,273.00
10.08.2025	546.90	510.00	515.00	536.90	145,365.00
11.08.2025	573.70	513.00	513.00	564.40	308,274.00
12.08.2025	605.00	567.10	575.00	589.40	293,940.00
13.08.2025	593.90	551.40	591.00	557.60	151,184.00
14.08.2025	580.00	542.00	570.00	551.90	127,534.00
17.08.2025	556.70	530.00	551.90	535.30	65,599.00
18.08.2025	555.00	529.90	541.00	546.50	59,101.00
19.08.2025	568.00	551.60	555.00	566.10	45,757.00
20.08.2025	574.00	542.70	566.10	566.30	63,069.00
21.08.2025	558.10	530.20	566.30	554.50	14,571.00
24.08.2025	570.00	551.40	554.50	563.40	22,613.00
25.08.2025	570.00	557.90	563.40	560.50	28,422.00
26.08.2025	562.00	543.00	560.50	553.90	27,402.00
27.08.2025	565.70	541.00	553.90	553.30	11,480.00
28.08.2025	553.00	530.00	536.00	536.70	62,152.00
31.08.2025	561.60	519.00	536.70	556.60	43,177.00
01.09.2025	558.90	539.90	556.60	543.00	37,649.00
02.09.2025	555.40	520.00	543.00	543.10	46,144.00
03.09.2025	549.90	537.00	543.10	545.50	28,676.00
04.09.2025	550.00	533.00	545.50	542.40	26,964.00
07.09.2025	566.90	530.00	542.40	553.60	8,051.00
08.09.2025	553.60	529.70	553.60	540.90	52,411.00
09.09.2025	560.00	532.10	540.90	547.20	19,755.00
10.09.2025	554.80	529.20	547.20	542.20	18,201.00
11.09.2025	540.50	525.00	542.20	536.50	40,286.00
14.09.2025	536.50	520.20	536.50	524.10	20,272.00
15.09.2025	544.90	508.90	544.90	520.60	13,674.00
16.09.2025	534.90	500.20	520.60	528.60	94,308.00
17.09.2025	528.00	513.00	528.60	514.80	32,644.00
18.09.2025	528.50	500.00	514.80	514.50	22,292.00
21.09.2025	537.00	500.00	512.00	515.60	97,120.00
25.09.2025	515.00	488.00	490.00	494.70	129,212.00
28.09.2025	509.90	489.00	494.70	499.70	86,792.00
29.09.2025	553.80	497.90	499.70	526.70	239,398.00
30.09.2025	548.90	512.00	516.00	548.90	244,417.00
05.10.2025	548.90	525.10	548.90	534.80	86,304.00
08.10.2025	550.00	520.20	520.20	544.10	37,490.00
09.10.2025	556.70	528.70	544.10	542.00	121,295.00
12.10.2025	548.00	527.50	527.50	541.40	78,481.00
15.10.2025	541.40	530.40	541.40	533.80	54,500.00
16.10.2025	545.00	523.60	533.80	536.30	36,580.00
19.10.2025	525.60	510.00	536.30	514.20	79,430.00
20.10.2025	524.20	507.70	514.20	512.10	57,595.00
21.10.2025	520.00	495.00	512.10	503.50	53,689.00
22.10.2025	513.40	490.00	503.50	490.40	45,067.00
23.10.2025	510.00	482.10	490.40	498.00	121,041.00
26.10.2025	498.00	484.60	498.00	490.60	69,662.00
27.10.2025	515.00	482.20	490.60	484.20	60,136.00
28.10.2025	485.00	475.00	481.40	475.80	59,289.00
29.10.2025	481.00	470.00	475.80	471.30	95,178.00
30.10.2025	473.80	450.30	473.80	461.50	125,832.00
02.11.2025	479.70	454.10	461.50	463.10	45,543.00
03.11.2025	484.70	456.00	465.00	469.80	86,015.00
04.11.2025	480.00	461.00	480.00	461.10	60,153.00
05.11.2025	461.00	451.90	461.10	457.30	23,223.00
06.11.2025	476.90	450.00	453.00	450.00	230,896.00
09.11.2025	468.80	431.00	450.00	459.10	210,852.00
10.11.2025	469.00	453.30	459.10	455.10	96,252.00
11.11.2025	460.90	451.60	460.00	456.40	33,521.00
12.11.2025	456.40	443.90	456.40	448.50	87,430.00
13.11.2025	460.00	440.60	448.50	454.20	85,473.00
16.11.2025	445.00	431.00	454.20	439.20	34,670.00
17.11.2025	457.80	439.20	439.20	450.50	81,987.00
18.11.2025	443.10	435.00	450.50	437.50	22,791.00
19.11.2025	450.20	431.00	433.10	444.40	185,787.00
20.11.2025	444.40	434.30	438.00	437.80	24,610.00
23.11.2025	452.90	433.10	437.80	441.00	9,251.00
24.11.2025	439.00	432.80	441.00	434.10	21,110.00
25.11.2025	439.60	427.00	430.00	429.00	16,051.00
26.11.2025	436.30	426.40	429.00	429.60	27,605.00
27.11.2025	444.90	428.10	429.60	440.50	78,725.00
30.11.2025	450.00	439.80	440.50	442.30	29,844.00
01.12.2025	449.90	425.00	442.30	430.90	32,343.00
02.12.2025	437.40	421.00	421.00	425.40	51,287.00
03.12.2025	429.00	418.40	420.10	422.20	30,125.00
04.12.2025	424.90	419.00	422.20	419.80	26,773.00
07.12.2025	430.00	419.80	419.80	420.80	60,390.00
08.12.2025	429.20	410.50	429.20	412.70	63,850.00
09.12.2025	415.00	402.00	412.70	405.00	91,962.00
10.12.2025	414.00	397.10	405.00	404.20	97,033.00
11.12.2025	415.00	396.40	404.20	403.90	149,167.00
14.12.2025	447.80	430.10	434.40	433.30	236,822.00
15.12.2025	457.60	427.00	435.00	447.20	413,653.00
16.12.2025	449.80	435.00	447.20	439.90	106,505.00
17.12.2025	474.30	462.60	466.00	469.70	114,811.00
18.12.2025	473.00	458.80	469.70	470.00	100,423.00
21.12.2025	435.00	407.40	435.00	410.20	232,361.00
22.12.2025	412.50	392.00	410.20	393.90	189,191.00
23.12.2025	399.00	370.10	399.00	382.20	333,579.00
24.12.2025	382.20	362.00	382.20	365.40	188,792.00
25.12.2025	365.00	354.00	365.00	361.50	121,061.00
28.12.2025	360.00	350.00	355.10	355.10	139,497.00
29.12.2025	360.00	348.30	355.10	357.40	128,287.00
30.12.2025	358.00	340.00	347.00	355.30	362,137.00
31.12.2025	354.80	323.00	325.50	323.60	416,823.00
01.01.2026	330.00	297.00	305.00	325.70	274,047.00
05.01.2026	344.90	333.00	335.00	337.00	99,858.00
06.01.2026	337.00	324.10	337.00	326.30	167,371.00
07.01.2026	325.70	298.00	325.70	314.90	436,527.00
08.01.2026	313.80	297.40	300.80	309.50	161,358.00
09.01.2026	328.00	301.00	301.00	320.20	72,880.00
12.01.2026	320.00	309.30	320.00	313.80	25,509.00
13.01.2026	313.00	305.00	313.80	307.70	64,657.00
14.01.2026	308.50	300.30	307.70	301.50	55,686.00
15.01.2026	311.00	302.20	301.50	304.90	29,669.00
16.01.2026	310.00	304.80	304.90	309.20	27,619.00
19.01.2026	305.50	300.50	301.60	300.90	101,765.00
20.01.2026	306.50	300.90	300.90	305.20	37,522.00
21.01.2026	305.00	297.00	300.50	299.90	111,737.00
22.01.2026	302.90	295.90	296.00	299.10	75,944.00
23.01.2026	300.00	297.10	299.10	298.50	11,566.00
26.01.2026	310.90	297.00	298.50	298.00	55,466.00
27.01.2026	300.80	296.10	300.00	296.80	49,871.00
28.01.2026	296.00	288.00	294.80	289.10	78,252.00
29.01.2026	295.00	284.70	288.00	287.90	46,091.00
30.01.2026	299.80	287.90	287.90	292.40	13,621.00
02.02.2026	292.10	284.00	292.00	289.90	30,050.00
03.02.2026	300.00	284.40	289.90	299.20	130,328.00
04.02.2026	300.00	284.00	290.00	289.40	77,599.00
05.02.2026	296.90	272.00	280.70	272.00	165,011.00
06.02.2026	293.00	272.00	272.00	281.70	44,107.00
09.02.2026	297.90	280.20	287.00	288.50	78,244.00
10.02.2026	296.80	281.10	288.50	290.80	66,215.00
11.02.2026	290.70	283.00	290.80	286.80	28,564.00
12.02.2026	284.10	280.00	281.00	281.50	27,875.00
13.02.2026	279.80	277.20	281.50	279.20	15,466.00
16.02.2026	281.00	272.40	279.20	279.50	35,930.00
17.02.2026	281.00	273.20	275.90	278.60	41,950.00
18.02.2026	281.00	268.00	278.60	277.20	56,430.00
19.02.2026	294.00	271.20	277.20	272.50	109,097.00
20.02.2026	279.90	262.10	266.00	279.20	130,788.00
23.02.2026	281.10	273.50	281.00	276.40	82,290.00
24.02.2026	272.50	260.30	270.00	269.40	170,829.00
25.02.2026	272.70	258.40	269.40	259.90	114,793.00
26.02.2026	260.00	251.00	259.90	252.60	51,310.00
27.02.2026	269.00	250.00	252.60	264.40	83,304.00
02.03.2026	274.00	261.10	261.10	264.00	43,759.00
04.03.2026	272.90	262.00	264.30	268.20	40,854.00
05.03.2026	268.40	262.30	268.20	263.90	22,963.00
06.03.2026	269.00	266.00	263.90	268.40	5,958.00
09.03.2026	268.40	255.40	268.40	259.10	13,405.00
10.03.2026	267.80	247.70	259.10	250.60	133,595.00
11.03.2026	251.10	246.90	250.60	249.90	28,717.00
12.03.2026	253.00	244.00	249.90	250.90	113,477.00
13.03.2026	249.00	249.00	250.90	250.80	35.00
16.03.2026	265.90	242.20	242.20	250.80	47,406.00
17.03.2026	256.00	240.00	250.80	243.00	142,643.00
18.03.2026	246.00	242.00	243.00	244.40	30,339.00
19.03.2026	257.80	240.40	243.00	243.20	64,992.00
20.03.2026	248.60	240.00	243.20	242.50	48,442.00
23.03.2026	252.00	235.10	235.10	242.60	104,395.00
24.03.2026	246.00	234.60	242.60	244.90	70,023.00
25.03.2026	245.00	232.50	244.90	236.00	82,878.00
26.03.2026	241.70	230.40	230.40	236.50	41,091.00
27.03.2026	235.80	234.30	236.50	235.20	10,327.00
30.03.2026	238.50	228.00	228.00	237.30	19,742.00
31.03.2026	240.60	232.10	237.30	237.50	16,164.00
03.04.2026	244.90	238.80	237.50	240.90	1,199.00
06.04.2026	240.40	233.00	240.90	236.80	12,300.00
09.04.2026	240.00	228.80	236.80	236.60	34,035.00
10.04.2026	240.50	235.00	235.10	238.10	16,483.00
13.04.2026	239.90	235.00	238.10	237.50	14,027.00
14.04.2026	230.60	228.30	237.50	230.40	80,941.00
15.04.2026	239.00	228.00	230.40	230.70	82,482.00
16.04.2026	230.00	226.00	228.00	228.00	52,397.00
17.04.2026	233.00	225.30	225.30	230.30	19,600.00
20.04.2026	230.10	228.00	228.00	229.40	26,964.00
23.04.2026	274.50	239.00	241.00	271.90	328,921.00
24.04.2026	275.00	255.00	275.00	257.50	36,353.00
27.04.2026	284.10	257.50	257.50	273.80	99,728.00
28.04.2026	273.80	262.30	273.80	265.50	32,048.00
29.04.2026	266.00	250.00	265.50	252.00	63,307.00
30.04.2026	252.00	244.00	252.00	249.30	24,675.00
01.05.2026	272.00	249.30	249.30	266.20	129,709.00
04.05.2026	260.10	240.00	260.10	249.80	194,749.00
05.05.2026	258.80	244.00	249.80	257.10	55,198.00
06.05.2026	263.90	255.00	260.00	258.00	82,283.00
07.05.2026	258.00	249.00	258.00	252.90	55,708.00
08.05.2026	258.90	243.10	243.10	252.00	20,150.00
11.05.2026	252.00	235.70	252.00	244.20	78,068.00
12.05.2026	253.90	244.00	244.20	246.90	15,245.00
13.05.2026	246.60	238.70	246.90	242.50	13,351.00
14.05.2026	248.50	239.60	242.50	242.50	15,151.00
15.05.2026	240.00	240.00	242.50	242.20	88.00
18.05.2026	252.90	231.00	242.20	248.10	25,465.00
19.05.2026	255.70	240.00	240.00	253.60	39,842.00
20.05.2026	259.90	248.00	253.60	251.60	10,338.00
25.05.2026	275.00	250.00	250.00	270.50	96,686.00
26.05.2026	288.00	260.00	260.00	273.00	33,691.00
27.05.2026	272.90	266.00	273.00	268.00	22,670.00
28.05.2026	310.00	261.00	261.00	295.50	232,180.00
29.05.2026	359.00	300.00	300.00	359.00	307,048.00
01.06.2026	359.00	306.00	359.00	312.00	91,041.00
02.06.2026	320.00	295.00	320.00	300.30	36,817.00
03.06.2026	303.10	294.80	295.00	297.30	58,769.00
04.06.2026	321.10	295.00	295.00	305.40	44,572.00
05.06.2026	305.40	296.10	305.40	299.40	4,123.00
08.06.2026	299.00	291.00	299.40	294.40	21,524.00
09.06.2026	294.40	283.00	294.40	283.40	37,114.00

צרו איתנו קשר *5988