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 > פינרג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית פינרג'י

PHINERGY

מניה 1172360 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
04:08	157.8	157.8	157.8	157.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.02.2026 09:45	160.2	160.2	-99.99	-99.99	0.00
02.02.2026 10:15	162.9	158	160.2	159.7	44,847.00
02.02.2026 10:45	159.9	157	158.9	159.9	71,937.00
02.02.2026 11:15	162.4	159	159	160	89,101.00
02.02.2026 11:45	171	159.9	160	171	139,788.00
02.02.2026 12:15	170.3	167	168.8	170.3	63,263.00
02.02.2026 12:45	169.1	165.7	169.1	166.6	66,009.00
02.02.2026 13:15	166.9	165.2	166.8	165.3	12,095.00
02.02.2026 13:45	166.9	164	164	166.9	14,943.00
02.02.2026 14:15	165.6	164	164	165.6	6,289.00
02.02.2026 14:45	167	165.7	165.7	166	39,793.00
02.02.2026 15:15	165	164.1	165	164.1	7,336.00
02.02.2026 15:45	169.6	163.1	163.1	169.6	78,340.00
02.02.2026 16:15	170.9	168.7	169.7	169.1	42,177.00
02.02.2026 16:45	169.5	169	169	169.5	27,944.00
02.02.2026 17:15	172	169.8	169.8	171.2	74,560.00
02.02.2026 17:45	173	172	173	173	165,611.00
03.02.2026 09:15	173	173	173	173	0.00
03.02.2026 09:45	175.6	170.5	-99.99	-99.99	0.00
03.02.2026 10:15	179	175	175.6	175.2	153,710.00
03.02.2026 10:45	177.4	172.9	176	176.2	111,934.00
03.02.2026 11:15	177.3	175.1	177.3	175.3	24,671.00
03.02.2026 11:45	175.5	174.4	174.7	175.5	2,818.00
03.02.2026 12:15	177	174.4	174.4	177	41,690.00
03.02.2026 12:45	177.9	175.9	176	177.8	158,778.00
03.02.2026 13:15	178.7	176.1	178.5	176.9	128,022.00
03.02.2026 13:45	176.9	176.1	176.9	176.1	5,685.00
03.02.2026 14:15	176.5	176.1	176.1	176.5	64,862.00
03.02.2026 14:45	177	176.6	176.6	177	9,593.00
03.02.2026 15:15	183.9	177.4	177.4	181.5	384,191.00
03.02.2026 15:45	181.8	179	179.9	181	127,645.00
03.02.2026 16:15	181.5	179.7	181.1	179.7	64,642.00
03.02.2026 16:45	179.7	179.7	179.7	179.7	0.00
03.02.2026 17:15	179.7	179.7	179.7	179.7	0.00
03.02.2026 17:45	179.3	175.1	175.1	177.2	25,680.00
04.02.2026 09:15	177.2	177.2	177.2	177.2	0.00
04.02.2026 09:45	177.2	176	-99.99	-99.99	0.00
04.02.2026 10:15	180	176	177.2	177	120,325.00
04.02.2026 10:45	176.9	175.4	176.3	176	25,762.00
04.02.2026 11:15	176	175.5	175.5	176	14,475.00
04.02.2026 11:45	175.5	172.6	175.1	172.6	74,678.00
04.02.2026 12:15	173.6	170	171	173.6	74,785.00
04.02.2026 12:45	173	170.7	171.9	172.8	11,993.00
04.02.2026 13:15	172.8	170	172.7	170	49,094.00
04.02.2026 13:45	174.2	169.5	170.2	171.2	19,800.00
04.02.2026 14:15	171.2	170.6	171.2	170.6	5,222.00
04.02.2026 14:45	171.6	170.5	170.5	171.6	12,684.00
04.02.2026 15:15	172.3	171.7	171.7	172.3	5,511.00
04.02.2026 15:45	172.6	172	172	172.6	14,673.00
04.02.2026 16:15	174.8	172.4	172.7	174.8	18,926.00
04.02.2026 16:45	175.7	174.3	174.4	174.3	23,521.00
04.02.2026 17:15	176.8	169.5	175	172.3	71,300.00
04.02.2026 17:45	173	169.5	171.3	171.3	38,229.00
05.02.2026 09:15	171.3	171.3	171.3	171.3	0.00
05.02.2026 09:45	171.3	171.3	-99.99	-99.99	0.00
05.02.2026 10:15	171.3	166.6	171.3	166.8	29,795.00
05.02.2026 10:45	167.6	166	166.8	167.6	16,192.00
05.02.2026 11:15	166.5	166.4	166.4	166.5	8,666.00
05.02.2026 11:45	166.3	161	166.3	162	41,286.00
05.02.2026 12:15	162.8	159.1	162.7	161.1	44,933.00
05.02.2026 12:45	162	161.8	162	162	67,876.00
05.02.2026 13:15	161.8	160	161.8	161	37,964.00
05.02.2026 13:45	161.4	160.5	161	160.5	6,427.00
05.02.2026 14:15	162.9	160.5	161.6	162.9	33,439.00
05.02.2026 14:45	163.1	162.2	163	162.2	23,302.00
05.02.2026 15:15	162	160	162	160	11,837.00
05.02.2026 15:45	160	158.6	160	158.6	11,251.00
05.02.2026 16:15	160	150	160	158	44,786.00
05.02.2026 16:45	158	155	158	157.8	94,440.00
05.02.2026 17:15	171.3	151	-99.99	-99.99	0.00
06.02.2026 09:15	157.8	157.8	157.8	157.8	0.00
06.02.2026 09:45	156.9	156.9	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.02.2025	196.80	188.80	191.80	192.30	11,408.00
10.02.2025	196.00	179.00	196.00	183.10	79,737.00
11.02.2025	183.10	155.20	183.10	159.80	236,270.00
12.02.2025	178.30	144.70	164.40	147.10	215,324.00
13.02.2025	153.80	145.00	147.10	150.00	76,952.00
16.02.2025	158.90	150.10	150.10	154.90	40,648.00
17.02.2025	163.20	157.30	158.30	162.20	57,016.00
18.02.2025	170.00	165.00	165.00	169.00	96,199.00
19.02.2025	169.00	161.00	169.00	163.00	50,930.00
20.02.2025	163.00	149.00	163.00	149.80	103,877.00
23.02.2025	148.10	145.50	148.10	145.70	3,528.00
24.02.2025	146.10	139.00	145.70	140.20	98,146.00
25.02.2025	140.60	138.00	140.20	139.30	18,429.00
26.02.2025	139.30	135.00	139.30	136.50	11,273.00
27.02.2025	135.50	117.00	136.50	119.50	198,019.00
02.03.2025	122.70	119.50	119.50	121.80	51,419.00
03.03.2025	127.80	121.80	121.80	125.20	61,525.00
04.03.2025	125.20	117.20	125.20	119.30	113,312.00
05.03.2025	122.00	118.00	119.30	119.00	220,145.00
06.03.2025	125.20	117.60	120.00	123.90	110,441.00
09.03.2025	129.80	126.00	126.00	126.90	18,773.00
10.03.2025	130.50	121.00	126.90	127.40	11,772.00
11.03.2025	127.40	119.00	127.40	120.10	37,362.00
12.03.2025	129.70	120.00	120.00	126.90	92,769.00
13.03.2025	136.10	126.90	126.90	134.90	103,237.00
16.03.2025	158.90	137.50	134.90	144.60	61,207.00
17.03.2025	154.70	139.10	145.00	140.00	110,912.00
18.03.2025	144.00	130.60	140.00	132.30	78,638.00
19.03.2025	139.90	132.00	132.30	136.50	65,461.00
20.03.2025	134.00	115.90	136.50	120.20	128,664.00
23.03.2025	120.20	111.00	120.20	112.50	81,771.00
24.03.2025	116.90	111.10	111.10	114.30	32,267.00
25.03.2025	114.90	111.00	114.30	112.30	12,519.00
26.03.2025	146.40	100.00	112.30	138.30	702,121.00
27.03.2025	142.60	129.00	138.30	130.20	143,509.00
30.03.2025	133.20	127.40	127.40	132.20	15,814.00
31.03.2025	132.20	123.00	128.40	124.90	53,997.00
01.04.2025	136.00	124.90	124.90	132.30	46,574.00
02.04.2025	141.60	132.30	132.30	137.80	41,841.00
03.04.2025	139.00	136.10	137.80	137.20	9,316.00
06.04.2025	130.70	122.30	130.70	125.20	38,274.00
07.04.2025	125.20	120.60	125.20	122.40	28,013.00
08.04.2025	130.90	122.90	122.90	127.90	10,867.00
09.04.2025	129.90	127.10	127.10	128.70	7,194.00
10.04.2025	137.50	128.70	128.70	133.90	15,776.00
14.04.2025	140.00	135.00	135.00	139.60	48,396.00
15.04.2025	140.90	136.70	136.70	140.80	32,599.00
16.04.2025	140.80	135.30	140.80	135.70	6,965.00
17.04.2025	140.90	135.60	135.70	139.00	5,600.00
20.04.2025	140.00	139.00	139.00	139.90	2,457.00
21.04.2025	152.50	139.90	139.90	147.30	95,903.00
22.04.2025	158.40	148.00	148.00	154.10	51,113.00
23.04.2025	158.90	150.10	154.10	155.00	29,129.00
24.04.2025	161.60	150.00	155.00	155.60	30,848.00
27.04.2025	155.70	148.00	155.60	150.30	19,091.00
28.04.2025	154.10	144.20	146.00	145.70	78,219.00
29.04.2025	145.70	130.10	145.70	134.70	110,578.00
04.05.2025	144.70	134.70	134.70	139.20	107,858.00
05.05.2025	142.00	132.30	139.20	132.50	136,087.00
06.05.2025	138.90	126.00	138.90	126.00	187,874.00
07.05.2025	129.20	125.00	126.00	125.60	99,259.00
08.05.2025	126.90	124.30	125.60	125.10	96,588.00
11.05.2025	125.50	122.70	125.10	124.30	5,047.00
12.05.2025	125.00	122.50	124.30	123.40	18,025.00
13.05.2025	126.30	122.10	123.40	125.10	41,240.00
14.05.2025	128.60	123.80	125.10	125.50	19,180.00
15.05.2025	141.40	125.50	125.50	139.30	119,840.00
18.05.2025	141.90	138.80	139.30	141.50	19,020.00
19.05.2025	143.90	137.20	141.50	142.50	26,173.00
20.05.2025	140.60	131.10	140.60	134.20	74,762.00
21.05.2025	133.10	125.10	132.40	131.20	37,852.00
22.05.2025	130.40	124.50	127.00	127.10	20,702.00
25.05.2025	125.90	118.00	127.10	120.30	51,880.00
26.05.2025	120.30	116.10	119.30	118.80	82,986.00
27.05.2025	118.80	111.30	118.80	115.20	25,155.00
28.05.2025	115.20	113.20	113.20	114.40	8,732.00
29.05.2025	114.40	111.00	114.40	112.90	69,585.00
03.06.2025	126.00	112.90	112.90	115.30	12,796.00
04.06.2025	113.50	110.00	115.30	111.60	8,435.00
05.06.2025	113.90	110.00	110.00	112.20	39,567.00
08.06.2025	111.50	109.90	110.00	110.30	27,801.00
09.06.2025	111.30	105.00	110.30	109.30	191,242.00
10.06.2025	109.30	105.20	109.30	107.70	30,523.00
11.06.2025	112.00	107.70	107.70	109.00	153,385.00
12.06.2025	120.00	106.60	109.00	108.20	890,844.00
15.06.2025	108.20	102.00	108.20	105.70	87,188.00
16.06.2025	109.60	102.30	105.70	103.10	68,484.00
17.06.2025	109.00	102.80	109.00	103.60	38,239.00
18.06.2025	103.60	99.00	103.60	100.20	57,859.00
19.06.2025	98.90	95.30	98.90	96.90	53,053.00
22.06.2025	98.30	94.00	96.90	96.60	335,049.00
23.06.2025	95.50	87.60	96.60	88.40	468,838.00
24.06.2025	88.40	81.60	88.40	83.90	163,496.00
25.06.2025	83.90	82.10	83.00	83.70	116,959.00
26.06.2025	83.70	83.10	83.70	83.40	17,774.00
29.06.2025	98.00	83.40	83.40	90.40	32,261.00
30.06.2025	97.00	87.50	90.40	89.10	320,951.00
01.07.2025	104.20	86.10	95.00	87.90	848,740.00
02.07.2025	94.10	84.00	87.90	91.10	95,003.00
03.07.2025	94.60	92.40	91.10	92.80	87,448.00
06.07.2025	96.20	91.90	92.80	93.70	27,728.00
07.07.2025	96.40	94.00	94.00	96.30	17,150.00
08.07.2025	98.20	95.00	96.30	98.00	273,480.00
09.07.2025	100.00	97.00	98.00	98.00	120,481.00
10.07.2025	112.00	97.00	98.00	99.50	1,560,151.00
13.07.2025	116.90	107.00	110.00	115.70	949,609.00
14.07.2025	117.90	114.00	115.70	115.10	1,479,048.00
15.07.2025	134.00	115.10	115.10	130.10	347,760.00
16.07.2025	133.00	124.50	133.00	126.90	132,318.00
17.07.2025	150.10	126.90	126.90	139.20	506,753.00
20.07.2025	154.60	142.00	143.00	149.20	425,299.00
21.07.2025	159.50	149.30	159.50	153.30	393,279.00
22.07.2025	159.40	153.30	153.30	156.20	207,550.00
23.07.2025	187.20	159.50	156.20	180.20	438,695.00
24.07.2025	198.00	175.10	175.10	186.40	479,178.00
27.07.2025	255.30	198.00	198.00	252.30	2,756,439.00
28.07.2025	298.00	265.00	275.00	288.40	5,389,971.00
29.07.2025	296.50	234.00	290.00	246.00	3,094,642.00
30.07.2025	279.00	226.00	240.00	234.20	2,138,871.00
31.07.2025	254.00	225.00	234.20	231.20	1,135,892.00
04.08.2025	249.00	229.30	231.00	241.20	830,821.00
05.08.2025	255.00	196.00	245.00	202.90	1,311,109.00
06.08.2025	212.90	184.00	202.90	198.50	1,433,185.00
07.08.2025	204.00	189.00	198.50	197.00	694,186.00
10.08.2025	197.00	183.10	197.00	184.20	582,087.00
11.08.2025	193.00	168.00	184.20	179.20	906,271.00
12.08.2025	183.30	170.00	179.20	172.30	536,002.00
13.08.2025	185.90	172.30	172.30	180.00	1,310,827.00
14.08.2025	197.20	177.10	181.00	185.10	1,118,366.00
17.08.2025	219.90	186.00	192.90	215.40	1,114,650.00
18.08.2025	223.10	205.00	220.00	205.90	793,723.00
19.08.2025	213.70	201.20	205.90	202.20	294,543.00
20.08.2025	201.30	190.00	195.00	194.40	228,117.00
21.08.2025	207.10	190.20	190.20	203.30	413,443.00
24.08.2025	204.00	191.00	201.90	197.20	543,245.00
25.08.2025	197.20	180.00	197.20	184.10	453,625.00
26.08.2025	187.70	177.00	184.10	185.00	266,207.00
27.08.2025	192.00	172.70	192.00	174.50	242,143.00
28.08.2025	179.40	170.00	174.50	170.30	209,914.00
31.08.2025	159.00	147.90	157.00	151.70	927,305.00
01.09.2025	155.30	148.00	151.70	152.10	337,658.00
02.09.2025	152.10	146.40	152.10	147.50	224,214.00
03.09.2025	148.00	138.00	147.50	140.00	269,612.00
04.09.2025	145.00	133.30	133.30	141.80	314,050.00
07.09.2025	149.60	141.80	141.80	146.80	123,416.00
08.09.2025	150.10	140.30	146.80	146.50	201,721.00
09.09.2025	148.00	141.30	146.50	142.80	166,910.00
10.09.2025	144.00	139.70	142.80	141.50	107,366.00
11.09.2025	144.00	132.00	144.00	133.00	231,629.00
14.09.2025	134.00	127.00	134.00	128.90	163,071.00
15.09.2025	137.20	125.30	128.90	127.30	462,727.00
16.09.2025	133.40	120.50	125.30	131.00	345,374.00
17.09.2025	133.50	126.10	131.00	129.10	240,814.00
18.09.2025	141.50	128.20	133.30	137.90	283,748.00
21.09.2025	140.30	130.00	137.90	139.80	297,437.00
25.09.2025	145.90	135.00	145.90	138.50	67,736.00
28.09.2025	145.00	137.90	138.50	144.20	415,518.00
29.09.2025	149.00	142.00	145.00	142.30	518,895.00
30.09.2025	144.00	139.10	140.00	140.70	101,982.00
05.10.2025	147.50	137.20	140.70	138.50	83,165.00
08.10.2025	150.00	131.00	138.50	145.10	280,140.00
09.10.2025	149.40	140.10	147.00	141.90	161,036.00
12.10.2025	147.80	130.60	147.80	134.30	166,005.00
15.10.2025	140.00	131.00	140.00	131.30	158,178.00
16.10.2025	132.50	129.80	131.30	131.50	81,789.00
19.10.2025	133.20	131.00	132.50	131.50	55,633.00
20.10.2025	132.90	126.20	132.90	126.70	168,500.00
21.10.2025	126.30	120.70	126.70	121.10	274,803.00
22.10.2025	122.50	116.00	122.50	120.90	188,486.00
23.10.2025	122.50	118.00	122.50	119.70	55,809.00
26.10.2025	122.50	117.00	119.70	117.80	125,793.00
27.10.2025	149.20	131.00	134.00	144.00	1,833,108.00
28.10.2025	162.30	142.00	144.00	147.20	1,575,514.00
29.10.2025	158.00	148.50	158.00	150.50	361,591.00
30.10.2025	154.00	135.00	154.00	136.80	267,869.00
02.11.2025	148.60	139.00	139.40	143.20	107,890.00
03.11.2025	145.50	136.00	143.00	138.10	141,636.00
04.11.2025	142.90	138.00	138.10	139.50	25,360.00
05.11.2025	142.00	135.00	139.50	135.50	59,140.00
06.11.2025	141.00	133.80	135.00	139.20	306,992.00
09.11.2025	142.70	133.60	142.70	139.00	2,213.00
10.11.2025	135.90	130.10	134.00	134.90	74,499.00
11.11.2025	137.90	130.00	134.90	135.30	180,455.00
12.11.2025	138.30	131.50	135.30	134.90	196,911.00
13.11.2025	134.90	129.10	134.90	131.70	125,423.00
16.11.2025	132.80	126.20	131.70	127.40	48,917.00
17.11.2025	127.40	123.70	127.00	124.80	28,172.00
18.11.2025	129.90	118.00	128.80	119.20	146,984.00
19.11.2025	128.20	117.60	124.80	118.80	65,224.00
20.11.2025	120.70	115.80	118.80	118.00	96,086.00
23.11.2025	120.00	115.00	118.00	115.50	56,581.00
24.11.2025	116.10	115.00	115.50	115.20	63,963.00
25.11.2025	138.80	126.00	135.00	128.10	667,959.00
26.11.2025	132.00	128.20	128.20	130.10	156,649.00
27.11.2025	135.00	129.80	130.10	132.10	130,730.00
30.11.2025	135.00	125.00	135.00	126.90	217,622.00
01.12.2025	135.00	125.10	126.90	127.50	211,661.00
02.12.2025	133.50	127.50	127.50	130.30	51,877.00
03.12.2025	145.80	131.50	135.00	137.00	461,691.00
04.12.2025	147.00	137.20	145.00	140.30	361,456.00
07.12.2025	147.80	140.30	140.30	143.70	1,721,876.00
08.12.2025	145.00	140.40	145.00	144.30	306,058.00
09.12.2025	150.10	141.50	144.30	146.50	904,992.00
10.12.2025	170.00	140.60	148.00	148.50	2,759,743.00
11.12.2025	154.80	144.00	145.00	152.50	566,616.00
14.12.2025	152.50	144.00	152.50	147.40	224,659.00
15.12.2025	162.10	146.70	147.40	155.90	601,773.00
16.12.2025	157.80	147.00	152.00	156.30	636,296.00
17.12.2025	169.00	156.40	156.30	166.50	475,911.00
18.12.2025	177.00	160.00	166.50	175.20	454,848.00
21.12.2025	189.00	178.00	178.00	184.60	414,639.00
22.12.2025	187.60	172.10	184.70	175.20	489,430.00
23.12.2025	176.70	165.00	175.20	167.60	190,776.00
24.12.2025	175.00	162.10	167.60	171.10	265,878.00
25.12.2025	183.80	172.00	178.40	179.30	384,001.00
28.12.2025	194.60	182.90	182.90	193.50	425,208.00
29.12.2025	194.90	180.20	193.50	185.00	259,008.00
30.12.2025	191.80	183.00	186.00	189.80	268,607.00
31.12.2025	192.60	175.00	192.60	178.90	263,081.00
01.01.2026	196.00	176.00	185.00	193.90	332,986.00
05.01.2026	196.00	184.30	196.00	187.70	272,062.00
06.01.2026	190.00	181.80	187.70	187.60	298,896.00
07.01.2026	194.80	177.30	194.80	179.40	313,746.00
08.01.2026	164.50	155.00	164.50	160.90	2,033,473.00
09.01.2026	168.90	165.20	165.40	167.10	1,619,377.00
12.01.2026	172.70	159.00	165.00	167.40	2,867,681.00
13.01.2026	166.00	147.00	166.00	149.70	2,104,319.00
14.01.2026	162.00	143.90	157.80	148.60	1,281,295.00
15.01.2026	155.00	141.00	153.90	147.90	788,995.00
16.01.2026	151.90	144.50	148.60	146.40	163,035.00
19.01.2026	146.40	138.30	146.40	142.70	456,180.00
20.01.2026	143.30	135.10	142.80	135.70	442,307.00
21.01.2026	142.70	126.00	140.00	129.70	1,068,712.00
22.01.2026	141.00	131.10	131.70	139.30	763,477.00
23.01.2026	146.90	140.00	146.80	145.90	385,003.00
26.01.2026	149.00	142.10	142.10	144.30	256,174.00
27.01.2026	147.90	137.50	147.90	138.70	286,557.00
28.01.2026	173.00	151.00	157.50	173.00	3,354,148.00
29.01.2026	191.00	173.00	175.40	175.90	2,717,431.00
30.01.2026	179.90	165.00	175.90	165.00	660,005.00
02.02.2026	173.00	157.00	160.20	173.00	1,014,939.00
03.02.2026	184.20	172.90	175.60	177.20	1,633,460.00
04.02.2026	180.00	169.50	177.20	171.30	838,013.00
05.02.2026	171.30	155.80	171.30	157.80	859,816.00
06.02.2026	160.00	148.00	158.60	154.30	258,731.00

צרו איתנו קשר *5988