גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > משק אנרגיה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 13:44

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית משק אנרגיה

MESHEK ENERGY

מניה 1166974 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
09:44	980	980	980	980	0.00
09:47	1020	1020	1020	1020	0.00
09:50	1025	1025	1025	1025	0.00
09:53	1025	1025	1025	1025	0.00
09:56	1025	1025	1025	1025	0.00
10:02	1036	1036	1036	1036	621.00
10:05	1032	1029	1031	1032	24,964.00
10:11	1032	1025	1032	1027	16,071.00
10:17	1016	1012	1016	1016	19,022.00
10:23	1013	1009	1009	1013	6,483.00
10:29	1012	1009	1012	1009	15,261.00
10:35	1009	1000	1009	1005	39,629.00
10:41	996.3	992.5	994.2	996.3	11,261.00
10:47	989.4	974.6	989.2	982.8	27,919.00
10:53	992	992	992	992	12,280.00
10:59	995.1	993.3	995.1	993.3	28,241.00
11:02	1011	997.6	997.6	1011	32,145.00
11:08	1008	1005	1005	1008	9,087.00
11:14	1010	1007	1007	1010	8,449.00
11:17	1016	1014	1015	1016	8,041.00
11:23	1012	1012	1012	1012	1,254.00
11:29	1011	999	1006	999	40,494.00
11:32	1008	999.3	1001	999.3	173,180.00
11:35	1002	1001	1001	1002	10,997.00
11:38	1002	997	1001	999.3	73,490.00
11:44	1003	1002	1002	1003	12,250.00
11:47	1012	1010	1010	1012	18,544.00
11:53	1004	1002	1004	1003	13,109.00
11:56	1001	999	1001	999.6	19,128.00
12:02	1008	1007	1007	1007	13,071.00
12:05	1008	1006	1006	1008	1,238.00
12:11	1006	1005	1005	1006	13,556.00
12:14	1014	1011	1011	1014	9,938.00
12:20	1012	1004	1012	1004	92,281.00
12:23	1003	1003	1003	1003	5,195.00
12:26	1003	1002	1002	1002	33,519.00
12:32	998.9	996.3	996.3	998.9	15,106.00
12:35	1000	998.4	998.4	999	21,193.00
12:38	1001	1000	1001	1001	9,227.00
12:41	1004	1002	1002	1004	9,347.00
12:47	1004	1004	1004	1004	3,303.00
12:53	1002	1002	1002	1002	2,384.00
12:56	1002	1002	1002	1002	8,627.00
13:02	1007	1004	1004	1007	34,604.00
13:05	1000	997.4	1000	997.4	23,059.00
13:14	997.9	995.1	997.9	995.1	11,734.00
13:17	996.9	996.9	996.9	996.9	7,147.00
13:23	995.1	995.1	995.1	995.1	3,184.00
13:26	995.1	995.1	995.1	995.1	0.00
13:35	1001	1001	1001	1001	2,002.00
13:44	996.8	995	995.6	995.6	42,623.00
13:50	999	999	999	999	2,587.00
13:53	997	996.4	997	996.4	18,727.00
13:59	996	995	995	996	25,270.00
14:05	997	997	997	997	5,712.00
14:08	997	997	997	997	2,791.00
14:14	997.5	997.5	997.5	997.5	13,665.00
14:23	1003	1001	1003	1001	9,101.00
14:29	997.9	997	997.5	997.9	7,768.00
14:32	990	985	990	988.6	49,397.00
14:35	988.2	983.6	983.6	988.2	49,455.00
14:38	992.9	989.4	989.4	992.9	15,658.00
14:41	992.9	992.9	992.9	992.9	0.00
14:47	989.3	988.7	989.3	988.7	7,793.00
14:53	986.6	986	986.6	986	5,937.00
14:56	986.4	985.4	986.4	985.4	2,247.00
15:02	985.2	983.6	984.2	985.2	16,844.00
15:05	989.9	986.6	986.8	989.9	49,969.00
15:11	988.2	985.4	988.2	985.4	43,053.00
15:17	983.8	983.4	983.6	983.6	34,079.00
15:20	985	983.1	983.9	983.1	47,879.00
15:23	985.5	982.8	983.2	985.1	43,429.00
15:26	985.5	983.4	984.8	983.7	40,625.00
15:32	986.7	986	986.7	986	5,592.00
15:35	988	987.7	988	987.9	31,147.00
15:38	989.9	980	987.4	981.3	257,042.00
15:44	980.1	974	979.7	978.1	35,521.00
15:47	977.7	975.5	977	975.5	74,479.00
15:53	980	977.7	979.2	980	35,654.00
15:56	985.2	975.3	980.1	983	96,181.00
16:02	979.8	977.3	979.8	977.3	36,192.00
16:05	977.7	975.6	977.7	977.5	22,274.00
16:11	982.5	979.2	979.2	982.5	18,516.00
16:17	974.3	971.4	972	972.3	54,641.00
16:20	974.1	970.2	970.2	974.1	48,909.00
16:23	977	973	973.1	976.7	43,705.00
16:26	976.2	968.4	976.2	970	128,470.00
16:32	973.8	968.9	969.5	973.3	70,392.00
16:38	975.7	971.7	971.8	975.7	54,713.00
16:44	980.3	975.7	978.4	977.3	98,012.00
16:47	977.1	967.9	976.7	967.9	72,025.00
16:53	964.8	963	963.7	964.8	66,045.00
16:56	965.1	962	963.7	964.8	64,467.00
17:02	968.8	964.2	964.2	968.8	13,839.00
17:05	967.9	967.2	967.2	967.5	67,266.00
17:23	980	980	980	980	1,466,540.00
17:26	980	980	980	980	0.00
09:44	980	980	980	980	0.00
09:47	980	980	980	980	0.00
09:53	980	980	980	980	0.00
09:56	980	980	980	980	0.00
10:02	975.6	974.3	975.6	975.6	4,719.00
10:05	974.8	964.1	974.8	964.1	3,591.00
10:11	964.1	964.1	964.1	964.1	0.00
10:17	975	974.5	974.5	975	63,791.00
10:23	968	968	968	968	7,589.00
10:26	969.9	969.9	969.9	969.9	581.00
10:32	964.2	964.2	964.2	964.2	0.00
10:35	964.2	964.2	964.2	964.2	0.00
10:38	964.2	964.2	964.2	964.2	0.00
10:44	968	966.8	967.1	968	12,779.00
10:47	969.6	969.6	969.6	969.6	4,547.00
10:53	967.2	967.2	967.2	967.2	3,849.00
10:56	966.2	966.2	966.2	966.2	1,410.00
11:05	963	961.6	961.6	963	14,688.00
11:08	963	963	963	963	6,789.00
11:14	960	957	960	957	332,785.00
11:17	962.2	960.9	960.9	962.2	28,687.00
11:23	968	965.9	968	965.9	15,634.00
11:26	965.8	965.8	965.8	965.8	965.00
11:32	957	955	957	955	148,633.00
11:35	955	951.7	951.7	955	13,844.00
11:38	958.3	957.4	958.2	958.3	10,001.00
11:41	958.3	956.4	958.3	956.4	36,726.00
11:44	964.2	956.5	959.4	964.2	22,768.00
11:47	967.9	960.1	966.4	967.9	76,813.00
11:53	959.2	959.2	959.2	959.2	3,433.00
11:56	959.2	956.2	959.1	959.1	17,308.00
12:02	962	959.4	959.4	962	17,168.00
12:05	962	962	962	962	0.00
12:11	961.2	959.1	960.1	961.2	9,405.00
12:14	962	959.3	959.3	962	45,312.00
12:20	962	960.8	960.9	962	42,872.00
12:26	962	962	962	962	22,337.00
12:32	974.9	962	962	969.6	91,754.00
12:35	969	969	969	969	17,548.00
12:38	975	957	974	974.9	39,719,859.00
12:44	970.6	970.1	970.6	970.1	7,122.00
12:50	974.9	974.9	974.9	974.9	3,753.00
12:53	971.8	971.8	971.8	971.8	5,063.00
12:56	974.9	971.8	971.8	974.9	10,054.00
13:02	975	975	975	975	1,394.00
13:05	972.2	970	972.2	970	15,613.00
13:11	964.9	964.9	964.9	964.9	11,154.00
13:17	965	960	962.9	965	71,013.00
13:23	965	963.5	963.7	965	36,151.00
13:26	965	963.5	965	965	65,520.00
13:32	965	965	965	965	28,332.00
13:35	965	965	965	965	0.00
13:38	965	965	965	965	0.00
13:44	965	965	965	965	928,146.00
13:47	965	965	965	965	0.00
13:53	965	965	965	965	0.00
13:56	965	965	965	965	0.00
14:02	965	965	965	965	0.00
14:05	965	965	965	965	0.00
14:11	965	965	965	965	0.00
14:20	965	965	965	965	0.00
14:23	965	965	965	965	0.00
14:26	965	965	965	965	0.00
14:32	965	965	965	965	0.00
14:35	965	965	965	965	0.00
14:38	965	965	965	965	0.00
14:44	965	965	965	965	0.00
14:47	965	965	965	965	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 09:15	946	946	946	946	0.00
09.01.2026 09:45	946	946	-99.99	-99.99	0.00
09.01.2026 10:15	960	944	946	959.9	338,281.00
09.01.2026 10:45	971.6	959.7	960	966.1	3,836,791.00
09.01.2026 11:15	969.9	957.2	964.6	969.9	288,737.00
09.01.2026 11:45	969.9	954.2	969.9	958	286,778.00
09.01.2026 12:15	966	949.1	957.1	958	245,239.00
09.01.2026 12:45	961.2	955.9	960.7	958.8	236,376.00
09.01.2026 13:15	960	954	956.7	957.1	223,576.00
09.01.2026 13:45	958.6	937.9	956.9	947.3	1,462,417.00
09.01.2026 14:15	947.3	947.3	947.3	947.3	18,946.00
09.01.2026 14:45	947.3	947.3	947.3	947.3	0.00
09.01.2026 15:15	947.3	947.3	947.3	947.3	0.00
09.01.2026 15:45	947.3	947.3	947.3	947.3	0.00
09.01.2026 16:15	947.3	947.3	947.3	947.3	0.00
09.01.2026 16:45	947.3	947.3	947.3	947.3	0.00
09.01.2026 17:15	947.3	947.3	947.3	947.3	0.00
09.01.2026 17:45	947.3	947.3	947.3	947.3	0.00
12.01.2026 09:15	947.3	947.3	947.3	947.3	0.00
12.01.2026 09:45	946.8	946.8	-99.99	-99.99	0.00
12.01.2026 10:15	946.8	900	946.8	936.1	107,270.00
12.01.2026 10:45	946.7	928	936.1	944.8	163,546.00
12.01.2026 11:15	944	936.5	941.2	941.2	235,730.00
12.01.2026 11:45	953.3	936	939	953.3	72,843.00
12.01.2026 12:15	957.8	949.4	957	957.1	84,209.00
12.01.2026 12:45	973.9	954.4	957.1	957.2	303,968.00
12.01.2026 13:15	970.1	953	956.3	968.1	105,469.00
12.01.2026 13:45	972.6	965.1	967.6	967.2	145,329.00
12.01.2026 14:15	974.9	965.3	967.2	974.9	67,539.00
12.01.2026 14:45	973.1	950.5	970.3	956.8	123,608.00
12.01.2026 15:15	957.1	944.2	957.1	948.6	271,079.00
12.01.2026 15:45	954	947.2	951.7	954	105,085.00
12.01.2026 16:15	954	944.3	954	953.9	152,068.00
12.01.2026 16:45	952.8	944.9	952	950.7	104,610.00
12.01.2026 17:15	954	933.4	950.7	953.2	209,525.00
12.01.2026 17:45	954	938.8	940.6	951.7	1,626,004.00
13.01.2026 09:15	951.7	951.7	951.7	951.7	0.00
13.01.2026 09:45	956	956	-99.99	-99.99	0.00
13.01.2026 10:15	964.6	956	956	962.3	62,071.00
13.01.2026 10:45	967.2	955.3	962.3	956.8	126,749.00
13.01.2026 11:15	969.9	953.1	954.1	967.1	121,672.00
13.01.2026 11:45	977	965.4	965.4	977	92,159.00
13.01.2026 12:15	987.5	979.9	983.8	983.6	171,014.00
13.01.2026 12:45	994	984.2	984.2	990.9	193,635.00
13.01.2026 13:15	997.5	980	992	986	189,026.00
13.01.2026 13:45	986.4	980.3	984.3	986.4	167,391.00
13.01.2026 14:15	986	975.6	986	976.5	85,792.00
13.01.2026 14:45	976.5	954	976.5	956.6	213,118.00
13.01.2026 15:15	957	953.1	953.1	956.8	3,105,267.00
13.01.2026 15:45	966	957.6	957.6	961.1	157,634.00
13.01.2026 16:15	973.3	958.6	961.7	958.6	275,361.00
13.01.2026 16:45	967	956.1	956.1	963.6	187,069.00
13.01.2026 17:15	966.1	959.7	963.6	965.9	130,803.00
13.01.2026 17:45	969.3	953.1	965.9	965	1,357,448.00
14.01.2026 09:15	965	965	965	965	0.00
14.01.2026 09:45	965	965	-99.99	-99.99	0.00
14.01.2026 10:15	982.5	965	965	982.5	34,598.00
14.01.2026 10:45	1008	982.4	982.4	1002	137,559.00
14.01.2026 11:15	1015	1000	1007	1015	294,885.00
14.01.2026 11:45	1014	1003	1014	1011	355,319.00
14.01.2026 12:15	1025	1010	1010	1024	362,909.00
14.01.2026 12:45	1025	996.7	1024	1000	524,210.00
14.01.2026 13:15	1000	996	999	999.4	348,616.00
14.01.2026 13:45	1017	999	999.8	1012	199,615.00
14.01.2026 14:15	1018	1005	1014	1009	121,671.00
14.01.2026 14:45	1010	1004	1010	1008	154,977.00
14.01.2026 15:15	1010	1004	1009	1007	147,289.00
14.01.2026 15:45	1009	992.8	1007	999	233,095.00
14.01.2026 16:15	1010	999	1002	1009	381,655.00
14.01.2026 16:45	1025	1009	1009	1025	1,344,957.00
14.01.2026 17:15	1044	1015	1031	1022	913,726.00
14.01.2026 17:45	1025	1025	1025	1025	2,318,878.00
15.01.2026 09:15	1025	1025	1025	1025	0.00
15.01.2026 09:45	1025	1020	-99.99	-99.99	0.00
15.01.2026 10:15	1037	1015	1032	1015	117,422.00
15.01.2026 10:45	1016	992.5	1016	993	157,420.00
15.01.2026 11:15	1011	974.6	994.3	1007	321,086.00
15.01.2026 11:45	1016	997	1010	1002	424,395.00
15.01.2026 12:15	1012	999	1002	1011	220,515.00
15.01.2026 12:45	1014	996.3	1014	1004	300,317.00
15.01.2026 13:15	1007	997.4	1004	997.9	95,620.00
15.01.2026 13:45	1006	995	997	997	170,698.00
15.01.2026 14:15	999	995	995	997.5	190,992.00
15.01.2026 14:45	1005	983.6	997.9	992.9	242,658.00
15.01.2026 15:15	990	983.6	987.4	983.6	278,308.00
15.01.2026 15:45	989.9	977.9	982.8	978.1	802,402.00
15.01.2026 16:15	986.8	975.2	975.5	982.6	703,605.00
15.01.2026 16:45	982.3	968.4	981.3	980.3	770,527.00
15.01.2026 17:15	998	961.4	977.8	976.4	638,309.00
15.01.2026 17:45	1020	980	980	980	1,466,540.00
16.01.2026 09:15	980	980	980	980	0.00
16.01.2026 09:45	984.9	980	-99.99	-99.99	0.00
16.01.2026 10:15	980	964.1	980	964.1	70,148.00
16.01.2026 10:45	975	964.1	974.5	967.1	100,203.00
16.01.2026 11:15	969.6	959.8	969.6	959.8	148,891.00
16.01.2026 11:45	968	951.7	960	959.4	1,270,505.00
16.01.2026 12:15	970	956.2	956.5	959.3	482,505.00
16.01.2026 12:45	975	957	961.7	975	40,345,620.00
16.01.2026 13:15	975	962	970.6	964.9	301,703.00
16.01.2026 13:45	965	955.8	964.9	965	1,385,075.00
16.01.2026 14:15	965	965	965	965	0.00
16.01.2026 14:45	965	965	965	965	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.01.2025	291.00	280.00	280.00	290.50	333,729.00
20.01.2025	298.10	283.60	290.50	296.60	580,468.00
21.01.2025	303.00	293.00	299.00	300.60	544,262.00
22.01.2025	302.50	282.00	302.50	288.00	528,668.00
23.01.2025	296.50	288.00	288.00	294.30	373,359.00
26.01.2025	296.00	282.00	294.30	286.20	149,689.00
27.01.2025	286.20	273.10	286.20	281.70	515,329.00
28.01.2025	285.30	278.60	281.70	283.40	305,107.00
29.01.2025	289.20	282.90	287.00	288.00	194,236.00
30.01.2025	290.10	282.30	285.40	287.70	414,260.00
02.02.2025	290.00	277.10	287.70	289.20	90,487.00
03.02.2025	289.20	278.10	288.60	286.50	252,532.00
04.02.2025	305.00	286.50	290.00	305.00	2,130,506.00
05.02.2025	321.00	300.00	305.00	302.10	806,150.00
06.02.2025	315.70	299.30	315.70	305.00	1,664,216.00
09.02.2025	309.00	300.00	305.00	307.90	114,478.00
10.02.2025	310.50	301.90	307.90	309.40	261,356.00
11.02.2025	309.90	302.80	309.80	309.00	299,024.00
12.02.2025	313.30	300.50	313.30	308.50	273,369.00
13.02.2025	344.50	314.00	314.00	344.50	6,859,043.00
16.02.2025	357.40	342.70	344.50	342.90	260,886.00
17.02.2025	350.80	318.00	342.90	318.00	686,688.00
18.02.2025	319.00	300.00	318.00	315.00	1,268,426.00
19.02.2025	319.30	304.90	315.00	313.50	498,891.00
20.02.2025	319.30	308.10	313.50	311.20	675,526.00
23.02.2025	313.30	306.10	311.20	307.90	118,074.00
24.02.2025	311.60	304.70	307.90	311.00	360,629.00
25.02.2025	314.00	306.00	311.00	310.10	140,364.00
26.02.2025	316.50	300.00	310.10	310.00	219,029.00
27.02.2025	313.90	308.70	308.70	310.30	223,617.00
02.03.2025	311.50	306.10	310.30	310.30	98,341.00
03.03.2025	320.00	312.60	313.00	313.20	283,500.00
04.03.2025	316.20	293.70	313.20	305.30	383,246.00
05.03.2025	317.40	300.00	305.30	306.90	213,409.00
06.03.2025	311.40	303.10	306.90	308.20	204,268.00
09.03.2025	311.10	308.20	308.20	310.60	78,519.00
10.03.2025	311.40	304.10	310.60	305.10	164,128.00
11.03.2025	305.80	296.00	305.10	305.30	427,326.00
12.03.2025	315.40	305.30	305.30	313.00	446,656.00
13.03.2025	313.00	307.40	313.00	310.60	156,886.00
16.03.2025	311.00	304.80	310.60	310.00	97,254.00
17.03.2025	313.70	305.50	310.00	307.90	261,803.00
18.03.2025	307.90	301.00	307.90	304.40	308,459.00
19.03.2025	304.40	297.00	304.40	301.00	301,742.00
20.03.2025	303.60	290.70	301.00	292.40	239,645.00
23.03.2025	295.10	275.60	295.00	277.00	352,998.00
24.03.2025	283.80	271.40	277.00	276.30	469,115.00
25.03.2025	275.00	266.60	276.30	268.30	446,047.00
26.03.2025	275.00	262.20	269.70	267.90	247,487.00
27.03.2025	279.00	265.70	269.20	276.50	382,207.00
30.03.2025	275.90	260.10	260.10	273.20	96,387.00
31.03.2025	270.60	261.00	261.00	263.00	370,083.00
01.04.2025	266.50	261.10	263.00	262.70	343,196.00
02.04.2025	270.00	262.70	262.70	268.20	171,400.00
03.04.2025	274.40	261.00	268.20	271.00	221,533.00
06.04.2025	265.10	250.90	254.80	255.10	218,370.00
07.04.2025	270.00	245.40	255.10	269.80	775,897.00
08.04.2025	275.20	251.00	269.80	255.00	432,760.00
09.04.2025	258.80	247.60	255.00	254.10	488,040.00
10.04.2025	265.00	257.50	261.70	257.50	396,375.00
14.04.2025	268.90	259.30	259.60	262.00	178,828.00
15.04.2025	270.00	259.50	262.00	260.00	273,022.00
16.04.2025	270.80	257.50	259.90	266.00	156,354.00
17.04.2025	272.30	261.80	266.00	266.40	260,873.00
20.04.2025	270.00	262.60	266.40	263.70	141,775.00
21.04.2025	266.20	255.10	255.10	260.30	142,387.00
22.04.2025	276.50	255.00	260.30	270.80	456,477.00
23.04.2025	301.00	269.30	272.80	282.60	4,540,378.00
24.04.2025	290.90	282.80	282.90	285.00	586,334.00
27.04.2025	288.80	280.00	285.00	286.20	2,501,408.00
28.04.2025	286.70	275.70	286.20	283.00	953,396.00
29.04.2025	285.20	265.10	283.00	281.40	688,170.00
04.05.2025	281.50	273.00	281.40	273.90	79,351.00
05.05.2025	285.80	274.50	274.50	279.90	675,686.00
06.05.2025	295.40	274.00	274.00	281.50	6,763,870.00
07.05.2025	290.90	276.00	281.50	286.90	593,580.00
08.05.2025	292.40	278.30	286.90	284.40	341,847.00
11.05.2025	291.50	278.80	288.70	285.10	191,318.00
12.05.2025	285.10	279.50	285.10	282.50	253,645.00
13.05.2025	282.50	273.90	282.50	275.30	199,001.00
14.05.2025	296.90	275.30	275.30	284.70	559,501.00
15.05.2025	296.40	283.30	284.70	286.70	201,507.00
18.05.2025	297.90	286.00	286.70	287.90	86,843.00
19.05.2025	288.40	279.70	286.70	283.70	188,432.00
20.05.2025	286.50	278.40	283.70	284.00	368,722.00
21.05.2025	288.60	281.00	284.00	284.20	281,128.00
22.05.2025	284.90	280.00	282.80	283.10	136,742.00
25.05.2025	286.10	282.30	283.10	284.50	19,186.00
26.05.2025	301.00	285.40	287.30	296.60	556,908.00
27.05.2025	298.00	294.00	296.60	294.20	169,907.00
28.05.2025	308.10	290.00	294.20	300.50	258,686.00
29.05.2025	310.00	302.50	310.00	305.90	333,437.00
03.06.2025	309.60	302.70	305.90	303.00	176,563.00
04.06.2025	315.40	303.00	303.00	315.20	740,673.00
05.06.2025	315.20	311.40	315.20	313.70	781,766.00
08.06.2025	325.00	320.20	325.00	323.00	170,772.00
09.06.2025	338.50	323.00	323.00	332.80	348,400.00
10.06.2025	333.10	319.30	332.80	324.60	174,227.00
11.06.2025	325.30	300.00	324.60	312.10	798,119.00
12.06.2025	309.00	301.60	309.00	302.90	245,472.00
15.06.2025	312.00	293.00	293.00	304.80	105,861.00
16.06.2025	335.50	304.60	304.80	334.40	4,596,910.00
17.06.2025	344.50	325.90	334.40	330.00	443,861.00
18.06.2025	345.90	325.00	330.00	345.90	605,402.00
19.06.2025	353.10	339.30	345.90	342.00	463,445.00
22.06.2025	367.00	338.80	355.00	345.90	249,796.00
23.06.2025	345.90	331.00	345.90	335.50	277,659.00
24.06.2025	352.80	335.50	335.50	344.90	542,949.00
25.06.2025	346.00	340.50	344.90	343.70	416,967.00
26.06.2025	369.30	335.00	343.00	369.30	3,383,300.00
29.06.2025	375.50	357.20	369.30	370.00	282,153.00
30.06.2025	372.40	349.30	370.00	370.00	2,979,379.00
01.07.2025	370.00	352.40	370.00	353.30	869,319.00
02.07.2025	358.20	352.10	353.30	355.00	538,310.00
03.07.2025	363.00	352.00	355.00	355.00	389,043.00
06.07.2025	359.20	352.00	355.00	355.00	260,056.00
07.07.2025	365.80	352.00	355.00	355.00	368,268.00
08.07.2025	363.30	351.00	353.60	363.00	1,023,902.00
09.07.2025	374.40	359.50	363.00	365.00	680,257.00
10.07.2025	366.50	345.30	365.00	351.80	344,103.00
13.07.2025	351.80	334.30	351.80	342.70	148,053.00
14.07.2025	369.70	342.70	342.70	343.10	335,042.00
15.07.2025	361.30	343.10	343.10	355.00	365,287.00
16.07.2025	364.00	350.10	355.00	358.10	244,507.00
17.07.2025	368.30	354.50	358.10	359.50	3,135,247.00
20.07.2025	367.50	353.10	359.50	365.70	141,057.00
21.07.2025	391.30	365.70	365.70	391.30	2,769,706.00
22.07.2025	421.30	391.30	391.30	410.90	1,523,433.00
23.07.2025	438.50	406.90	409.80	430.00	2,231,258.00
24.07.2025	439.30	422.80	430.00	435.00	758,880.00
27.07.2025	441.60	427.10	435.70	438.00	489,992.00
28.07.2025	456.50	429.10	438.00	439.00	1,167,469.00
29.07.2025	445.70	431.80	439.00	442.50	361,176.00
30.07.2025	442.50	429.90	442.50	434.90	355,903.00
31.07.2025	448.70	434.90	434.90	446.50	914,790.00
04.08.2025	450.00	425.00	448.00	434.90	488,685.00
05.08.2025	436.30	419.70	434.90	424.50	508,267.00
06.08.2025	431.60	419.80	424.00	427.00	444,513.00
07.08.2025	440.70	427.00	427.00	433.30	2,232,915.00
10.08.2025	454.40	434.60	434.60	454.00	578,119.00
11.08.2025	480.00	443.10	480.00	459.00	897,774.00
12.08.2025	468.70	454.00	459.00	459.30	862,899.00
13.08.2025	474.00	455.20	459.30	474.00	1,028,741.00
14.08.2025	492.00	450.00	475.40	458.10	1,135,087.00
17.08.2025	467.30	450.00	458.10	453.70	229,302.00
18.08.2025	463.10	450.00	453.70	450.00	448,901.00
19.08.2025	459.90	395.30	450.00	453.20	825,968.00
20.08.2025	467.20	444.30	453.20	446.00	1,023,665.00
21.08.2025	448.00	440.90	446.00	445.40	130,545.00
24.08.2025	447.60	420.10	447.60	437.30	243,646.00
25.08.2025	446.00	425.00	446.00	428.50	306,013.00
26.08.2025	438.30	424.10	425.10	430.70	295,029.00
27.08.2025	445.10	428.90	430.70	439.20	569,677.00
28.08.2025	445.10	425.80	438.00	426.10	269,144.00
31.08.2025	432.70	419.60	426.10	429.70	581,831.00
01.09.2025	438.00	423.40	429.70	430.00	358,878.00
02.09.2025	433.70	420.00	430.00	430.00	512,144.00
03.09.2025	436.00	425.80	430.00	433.30	258,640.00
04.09.2025	450.00	433.30	433.30	441.60	291,556.00
07.09.2025	470.10	447.00	468.00	451.10	140,586.00
08.09.2025	470.00	437.00	470.00	458.40	249,263.00
09.09.2025	469.40	453.20	458.40	462.60	215,488.00
10.09.2025	480.00	454.90	462.60	479.90	1,409,103.00
11.09.2025	490.00	472.00	479.90	483.80	312,868.00
14.09.2025	500.00	485.00	490.00	499.80	417,591.00
15.09.2025	512.40	493.30	500.00	505.90	1,106,079.00
16.09.2025	512.70	487.90	505.90	505.00	460,289.00
17.09.2025	511.20	495.10	505.00	500.50	1,475,772.00
18.09.2025	514.10	500.00	500.50	500.00	355,162.00
21.09.2025	508.20	499.80	500.00	500.00	886,171.00
25.09.2025	531.50	500.40	505.00	521.30	886,311.00
28.09.2025	541.30	515.00	529.00	529.00	277,325.00
29.09.2025	551.40	507.40	531.60	514.60	806,547.00
30.09.2025	574.30	514.60	514.60	549.00	1,586,378.00
05.10.2025	583.30	533.00	549.00	563.40	747,281.00
08.10.2025	619.80	565.10	565.10	605.00	2,432,956.00
09.10.2025	671.40	600.00	600.00	652.00	4,044,725.00
12.10.2025	700.00	645.90	647.10	680.80	1,366,527.00
15.10.2025	692.20	647.00	680.80	660.00	1,987,715.00
16.10.2025	679.80	645.70	660.00	653.00	1,372,012.00
19.10.2025	677.00	623.70	653.00	666.00	394,020.00
20.10.2025	680.00	639.30	639.30	659.00	1,200,927.00
21.10.2025	670.00	641.00	659.00	669.40	617,427.00
22.10.2025	680.00	645.60	669.40	669.40	1,743,573.00
23.10.2025	676.70	658.90	669.40	665.00	871,873.00
26.10.2025	684.90	643.40	668.30	659.00	454,537.00
27.10.2025	659.00	634.50	659.00	649.00	1,814,373.00
28.10.2025	661.40	632.40	661.40	649.00	2,335,846.00
29.10.2025	660.00	632.30	657.00	644.00	1,663,279.00
30.10.2025	689.00	632.10	648.40	660.00	1,428,874.00
02.11.2025	682.90	655.00	662.60	677.00	355,540.00
03.11.2025	685.00	667.00	685.00	677.00	1,677,277.00
04.11.2025	678.60	650.10	677.00	662.20	1,019,130.00
05.11.2025	692.00	659.00	662.20	684.00	1,015,588.00
06.11.2025	693.00	639.70	690.00	659.70	11,205,541.00
09.11.2025	664.00	642.30	659.70	652.00	385,858.00
10.11.2025	678.40	642.10	658.80	670.00	687,727.00
11.11.2025	679.80	651.80	670.00	654.60	603,387.00
12.11.2025	650.00	626.40	650.00	643.10	715,226.00
13.11.2025	644.00	624.00	643.10	640.30	615,992.00
16.11.2025	652.90	633.00	640.30	649.90	200,358.00
17.11.2025	649.90	627.10	649.90	648.80	634,893.00
18.11.2025	643.80	627.90	632.00	632.20	604,384.00
19.11.2025	639.10	619.00	632.20	629.90	699,948.00
20.11.2025	649.80	621.70	631.80	645.10	609,727.00
23.11.2025	690.00	635.30	651.30	650.20	817,255.00
24.11.2025	675.00	630.00	650.20	646.00	11,045,947.00
25.11.2025	646.00	617.80	638.90	627.00	642,296.00
26.11.2025	670.70	620.00	627.00	659.00	1,085,878.00
27.11.2025	682.80	648.80	661.10	667.30	886,726.00
30.11.2025	675.40	658.10	675.00	665.90	448,889.00
01.12.2025	685.90	659.00	672.00	685.90	590,226.00
02.12.2025	720.90	676.90	687.30	720.90	2,925,818.00
03.12.2025	721.00	610.80	720.90	647.60	3,354,375.00
04.12.2025	704.90	630.50	663.00	690.00	1,821,303.00
07.12.2025	694.50	677.00	690.00	688.00	200,144.00
08.12.2025	712.00	688.00	688.00	699.90	401,457.00
09.12.2025	709.40	644.00	699.90	645.40	1,001,620.00
10.12.2025	674.10	635.20	645.40	652.30	10,436,356.00
11.12.2025	670.00	631.00	650.00	662.00	6,804,185.00
14.12.2025	662.00	642.40	662.00	649.10	161,103.00
15.12.2025	666.00	640.40	649.10	655.00	467,959.00
16.12.2025	690.00	658.20	665.00	673.00	574,176.00
17.12.2025	711.90	673.00	673.00	704.00	1,216,566.00
18.12.2025	707.90	676.60	700.00	700.00	961,419.00
21.12.2025	719.80	700.00	700.00	710.00	344,079.00
22.12.2025	747.00	704.70	710.00	731.20	524,920.00
23.12.2025	776.30	731.20	749.00	776.30	863,983.00
24.12.2025	810.00	776.30	776.30	790.00	1,234,093.00
25.12.2025	809.40	765.00	792.00	772.00	625,556.00
28.12.2025	799.30	761.70	761.70	788.00	296,190.00
29.12.2025	821.10	778.00	788.00	812.80	1,011,755.00
30.12.2025	822.80	796.90	812.80	810.00	1,202,535.00
31.12.2025	830.00	796.00	810.00	830.00	1,679,730.00
01.01.2026	864.90	826.00	834.90	829.30	1,078,517.00
05.01.2026	870.00	833.00	845.60	851.00	3,065,363.00
06.01.2026	873.80	851.00	851.00	865.00	3,451,992.00
07.01.2026	887.50	848.30	865.00	869.20	5,741,308.00
08.01.2026	949.90	855.20	869.20	946.00	2,632,675.00
09.01.2026	971.60	943.20	946.00	947.30	1,196,637.00
12.01.2026	974.90	927.50	946.80	951.70	980,408.00
13.01.2026	997.50	953.10	956.00	965.00	1,139,898.00
14.01.2026	1,041.00	965.00	965.00	1,025.00	1,702,325.00
15.01.2026	1,037.00	961.40	1,025.00	980.00	1,847,062.00
16.01.2026	980.00	951.70	980.00	965.00	6,087,975.00
16.01.2026	984.90	951.70	-99.99	980.00	0.00

צרו איתנו קשר *5988