גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > רייזור > 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 רייזור

RAZOR LABS

מניה 1172527 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
00:55	522.2	522.2	522.2	522.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.06.2026 09:15	545.8	545.8	545.8	545.8	0.00
03.06.2026 09:45	545.8	545.8	-99.99	-99.99	0.00
03.06.2026 10:15	545.8	545.8	545.8	545.8	5.00
03.06.2026 10:45	543.1	540.4	543.1	540.4	996.00
03.06.2026 11:15	540.4	540.4	540.4	540.4	0.00
03.06.2026 11:45	540.4	540.4	540.4	540.4	0.00
03.06.2026 12:15	540	540	540	540	1,701.00
03.06.2026 12:45	540	540	540	540	0.00
03.06.2026 13:15	540	540	540	540	0.00
03.06.2026 13:45	540	540	540	540	0.00
03.06.2026 14:15	540	540	540	540	0.00
03.06.2026 14:45	540	540	540	540	0.00
03.06.2026 15:15	540	540	540	540	0.00
03.06.2026 15:45	540	540	540	540	0.00
03.06.2026 16:15	540	540	540	540	0.00
03.06.2026 16:45	540	540	540	540	0.00
03.06.2026 17:15	535	535	-99.99	-99.99	0.00
03.06.2026 17:45	537	533.8	535.6	535.6	28,060.00
04.06.2026 09:15	535.6	535.6	535.6	535.6	0.00
04.06.2026 09:45	565	565	-99.99	-99.99	0.00
04.06.2026 10:15	565	554.5	565	554.5	2,262.00
04.06.2026 10:45	554.5	554.5	554.5	554.5	0.00
04.06.2026 11:15	530	530	530	530	2,120.00
04.06.2026 11:45	530	530	530	530	0.00
04.06.2026 12:15	521	520	520	521	4,046.00
04.06.2026 12:45	526.8	526.8	526.8	526.8	1,053.00
04.06.2026 13:15	526.8	526.8	526.8	526.8	0.00
04.06.2026 13:45	526.8	526.8	526.8	526.8	0.00
04.06.2026 14:15	526.8	526.8	526.8	526.8	0.00
04.06.2026 14:45	526.8	526.8	526.8	526.8	0.00
04.06.2026 15:15	526.8	526.8	526.8	526.8	0.00
04.06.2026 15:45	526.8	526.8	526.8	526.8	0.00
04.06.2026 16:15	526.3	526.3	526.3	526.3	526.00
04.06.2026 16:45	526.3	526.3	526.3	526.3	1,073.00
04.06.2026 17:15	526.3	526.3	526.3	526.3	0.00
04.06.2026 17:45	530.5	524	530.5	530.5	769.00
05.06.2026 09:15	530.5	530.5	530.5	530.5	0.00
05.06.2026 09:45	530.5	530.5	-99.99	-99.99	0.00
05.06.2026 10:15	530.5	530.5	530.5	530.5	1,724.00
05.06.2026 10:45	530.5	530.5	530.5	530.5	0.00
05.06.2026 11:15	534	534	534	534	2,162.00
05.06.2026 11:45	534	534	534	534	0.00
05.06.2026 12:15	534	534	534	534	822.00
05.06.2026 12:45	542.5	542.5	542.5	542.5	151.00
05.06.2026 13:15	542.5	542	542.5	542	4,564.00
05.06.2026 13:47	549	534	540	540	259.00
05.06.2026 14:15	540	540	540	540	0.00
05.06.2026 14:45	540	540	540	540	0.00
05.06.2026 15:15	540	540	540	540	0.00
05.06.2026 15:45	540	540	540	540	0.00
05.06.2026 16:15	540	540	540	540	0.00
05.06.2026 16:45	540	540	540	540	0.00
05.06.2026 17:15	540	540	540	540	0.00
05.06.2026 17:45	540	540	540	540	0.00
08.06.2026 09:15	540	540	540	540	0.00
08.06.2026 09:45	540	540	-99.99	-99.99	0.00
08.06.2026 10:15	540	540	-99.99	-99.99	0.00
08.06.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 12:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 13:15	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 13:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 14:15	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 14:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 15:15	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 15:45	-99.99	-99.99	-99.99	-99.99	0.00
08.06.2026 16:15	530	526	530	526	5,940.00
08.06.2026 16:45	533.5	510.4	520	533.5	7,275.00
08.06.2026 17:15	533.5	533.5	533.5	533.5	0.00
08.06.2026 17:45	530.8	520	522.2	522.2	1,368.00
09.06.2026 09:15	522.2	522.2	522.2	522.2	0.00
09.06.2026 09:45	522.2	522.2	-99.99	-99.99	0.00
09.06.2026 10:15	522.2	522.2	-99.99	-99.99	0.00
09.06.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
09.06.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
09.06.2026 11:45	524	524	524	524	806.00
09.06.2026 12:15	524	524	524	524	0.00
09.06.2026 12:45	524	524	524	524	0.00
09.06.2026 13:15	524	524	524	524	0.00
09.06.2026 13:45	524	524	524	524	0.00
09.06.2026 14:15	524	524	524	524	0.00
09.06.2026 14:45	524	524	524	524	0.00
09.06.2026 15:15	525	524.2	525	524.2	3,672.00
09.06.2026 15:45	524.2	524.2	524.2	524.2	0.00
09.06.2026 16:15	524	524	524	524	2,530.00
09.06.2026 16:45	524	524	524	524	0.00
09.06.2026 17:17	524.9	524	524	524	482.00
09.06.2026 17:45	525	524	524.5	524.5	729.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2025	476.80	450.00	463.00	466.80	27,710.00
12.06.2025	476.80	452.00	476.80	458.40	10,349.00
15.06.2025	475.70	431.50	440.00	451.70	17,172.00
16.06.2025	470.80	442.00	451.70	457.70	15,660.00
17.06.2025	475.00	457.70	475.00	464.30	7,552.00
18.06.2025	474.10	460.00	473.90	473.30	15,548.00
19.06.2025	475.70	460.10	473.30	473.20	10,194.00
22.06.2025	474.00	466.10	473.20	470.30	4,642.00
23.06.2025	470.30	454.50	470.30	462.20	3,288.00
24.06.2025	480.00	440.00	462.20	454.40	34,533.00
25.06.2025	458.90	445.40	458.90	448.80	20,513.00
26.06.2025	465.00	439.00	448.80	457.40	72,791.00
29.06.2025	488.40	465.00	465.00	478.90	38,938.00
30.06.2025	489.60	478.70	478.90	484.80	42,680.00
01.07.2025	493.00	470.20	484.80	476.90	29,070.00
02.07.2025	486.80	460.00	479.70	475.90	41,700.00
03.07.2025	487.80	475.90	475.90	485.30	25,537.00
06.07.2025	507.80	492.80	499.00	503.70	63,194.00
07.07.2025	518.70	478.20	518.70	484.30	25,854.00
08.07.2025	501.20	458.20	483.00	471.30	20,507.00
09.07.2025	486.90	450.00	480.00	461.90	50,896.00
10.07.2025	476.70	445.00	476.70	454.40	18,301.00
13.07.2025	480.00	448.20	480.00	450.80	17,481.00
14.07.2025	465.60	450.00	465.60	451.40	24,577.00
15.07.2025	495.00	449.00	495.00	451.80	24,139.00
16.07.2025	469.80	445.00	469.80	451.90	1,029.00
17.07.2025	453.00	427.20	453.00	430.10	56,009.00
20.07.2025	430.10	404.00	426.00	420.90	86,735.00
21.07.2025	420.10	410.00	419.00	410.70	80,200.00
22.07.2025	427.80	410.70	410.70	416.00	46,227.00
23.07.2025	431.90	416.00	431.90	419.90	29,491.00
24.07.2025	452.20	415.00	429.90	444.40	113,506.00
27.07.2025	519.00	482.40	489.00	516.30	296,058.00
28.07.2025	528.40	486.00	516.30	505.50	242,109.00
29.07.2025	510.10	491.10	507.00	503.80	46,424.00
30.07.2025	513.90	484.90	503.80	511.00	29,197.00
31.07.2025	514.10	500.00	514.10	510.70	9,274.00
04.08.2025	514.10	499.00	510.70	505.60	7,020.00
05.08.2025	515.00	462.10	505.60	492.00	34,479.00
06.08.2025	514.00	491.40	514.00	503.00	10,716.00
07.08.2025	513.10	485.00	503.00	488.00	66,545.00
10.08.2025	500.00	467.00	489.50	496.20	64,870.00
11.08.2025	511.00	467.70	497.00	477.60	100,539.00
12.08.2025	494.00	449.90	494.00	455.30	42,620.00
13.08.2025	479.90	450.60	455.30	468.70	41,178.00
14.08.2025	479.60	458.50	468.70	474.80	14,170.00
17.08.2025	474.80	460.50	474.80	462.80	13,280.00
18.08.2025	485.00	468.00	468.90	473.80	23,386.00
19.08.2025	480.00	458.00	480.00	474.30	31,357.00
20.08.2025	475.00	460.20	475.00	467.40	1,077.00
21.08.2025	474.90	429.70	467.40	467.30	59,324.00
24.08.2025	473.50	448.70	473.50	462.10	7,519.00
25.08.2025	469.00	461.40	469.00	466.50	2,181.00
26.08.2025	473.50	451.10	473.10	464.90	9,521.00
27.08.2025	472.00	444.00	464.90	444.60	34,083.00
28.08.2025	453.60	431.00	453.60	446.10	6,538.00
31.08.2025	460.00	443.40	453.40	452.10	33,983.00
01.09.2025	471.80	443.70	471.80	451.80	2,489.00
02.09.2025	451.80	420.10	451.80	432.10	30,965.00
03.09.2025	439.90	426.60	439.90	430.00	74,313.00
04.09.2025	455.90	429.40	436.00	444.40	25,148.00
07.09.2025	480.70	444.40	444.40	459.50	34,943.00
08.09.2025	484.90	459.50	470.00	475.90	24,954.00
09.09.2025	483.90	421.00	483.90	464.10	31,301.00
10.09.2025	464.10	440.10	464.10	444.00	24,174.00
11.09.2025	444.00	434.10	444.00	436.70	10,006.00
14.09.2025	449.60	431.00	436.70	439.40	11,939.00
15.09.2025	446.90	431.00	439.40	433.40	10,633.00
16.09.2025	441.30	408.50	441.30	418.60	24,847.00
17.09.2025	428.80	414.10	428.80	422.20	10,009.00
18.09.2025	440.00	412.20	440.00	432.20	14,326.00
21.09.2025	439.70	432.20	432.20	434.90	10,654.00
25.09.2025	434.90	410.00	434.90	416.00	69,067.00
28.09.2025	429.00	409.70	429.00	415.60	13,915.00
29.09.2025	433.00	408.00	433.00	412.40	14,594.00
30.09.2025	429.00	405.20	429.00	415.50	28,348.00
05.10.2025	426.30	411.20	415.00	419.20	33,015.00
08.10.2025	447.00	406.60	426.50	408.90	49,581.00
09.10.2025	424.80	406.60	424.80	413.50	25,908.00
12.10.2025	441.00	403.90	441.00	407.40	30,335.00
15.10.2025	420.40	400.00	407.70	410.90	40,010.00
16.10.2025	423.70	405.10	416.90	410.30	28,078.00
19.10.2025	416.80	397.00	416.80	400.00	23,745.00
20.10.2025	411.00	384.20	400.00	398.20	75,682.00
21.10.2025	411.00	385.70	411.00	396.60	51,462.00
22.10.2025	397.00	385.00	385.00	387.50	70,515.00
23.10.2025	395.90	381.00	385.00	388.10	32,312.00
26.10.2025	399.00	378.00	399.00	383.50	62,445.00
27.10.2025	389.80	380.10	386.20	382.10	106,405.00
28.10.2025	399.00	381.00	399.00	390.60	48,111.00
29.10.2025	408.00	388.30	390.80	402.10	78,172.00
30.10.2025	435.20	405.00	405.00	424.60	97,082.00
02.11.2025	448.20	426.30	426.30	442.40	88,678.00
03.11.2025	441.00	398.00	435.00	405.10	114,118.00
04.11.2025	405.10	381.10	405.10	382.30	118,318.00
05.11.2025	382.30	363.10	382.30	372.00	79,803.00
06.11.2025	372.00	350.10	372.00	350.10	108,684.00
09.11.2025	355.00	296.00	355.00	312.00	246,836.00
10.11.2025	329.90	311.90	312.00	323.00	55,079.00
11.11.2025	339.90	316.00	329.00	322.70	52,419.00
12.11.2025	332.60	322.60	322.70	326.20	21,485.00
13.11.2025	332.00	320.90	326.20	329.30	20,526.00
16.11.2025	329.70	322.00	329.30	324.90	19,342.00
17.11.2025	321.90	304.00	324.90	312.30	25,267.00
18.11.2025	341.90	309.50	312.30	329.10	50,116.00
19.11.2025	384.60	329.00	329.10	380.20	111,326.00
20.11.2025	404.00	370.00	380.20	400.90	161,097.00
23.11.2025	400.60	388.00	400.90	389.30	32,099.00
24.11.2025	401.30	364.50	389.30	367.60	57,408.00
25.11.2025	400.00	357.50	367.60	365.10	82,746.00
26.11.2025	398.90	359.90	365.10	361.20	45,839.00
27.11.2025	361.20	340.10	340.10	354.90	31,413.00
30.11.2025	370.00	354.90	354.90	361.10	33,033.00
01.12.2025	388.20	350.70	361.10	372.80	30,286.00
02.12.2025	386.70	358.00	372.80	372.30	31,423.00
03.12.2025	384.60	360.20	372.30	362.90	13,600.00
04.12.2025	389.40	362.90	362.90	380.30	45,439.00
07.12.2025	410.00	380.30	380.30	402.20	119,067.00
08.12.2025	412.70	395.30	402.20	400.20	39,998.00
09.12.2025	407.00	400.20	402.00	402.10	33,032.00
10.12.2025	414.00	402.10	402.10	406.10	35,309.00
11.12.2025	415.00	406.90	406.10	410.80	83,704.00
14.12.2025	411.00	384.80	410.80	401.10	33,967.00
15.12.2025	399.00	386.00	401.10	393.20	24,172.00
16.12.2025	417.00	371.00	371.00	404.90	44,219.00
17.12.2025	408.00	404.90	404.90	406.20	9,700.00
18.12.2025	409.00	404.00	406.20	405.60	10,917.00
21.12.2025	419.00	401.00	401.00	413.60	125,219.00
22.12.2025	421.50	410.00	413.60	413.60	11,802.00
23.12.2025	419.80	389.90	413.60	404.20	88,580.00
24.12.2025	416.00	387.00	404.20	401.70	91,223.00
25.12.2025	415.00	382.80	401.70	402.30	21,447.00
28.12.2025	402.00	376.00	402.00	393.10	11,844.00
29.12.2025	394.50	377.00	393.10	382.10	58,268.00
30.12.2025	416.10	380.00	382.10	404.90	50,019.00
31.12.2025	654.00	404.90	404.90	584.70	1,023,516.00
01.01.2026	629.00	581.00	584.70	581.10	202,763.00
05.01.2026	594.50	542.60	594.50	572.00	207,516.00
06.01.2026	583.40	548.30	562.00	572.30	90,197.00
07.01.2026	575.00	546.50	572.30	563.30	70,216.00
08.01.2026	577.90	555.30	563.30	573.20	8,256.00
09.01.2026	573.20	563.00	573.20	567.60	7,435.00
12.01.2026	567.60	550.60	567.60	552.30	25,981.00
13.01.2026	567.00	546.70	552.30	554.70	69,950.00
14.01.2026	570.00	532.40	554.70	542.60	43,600.00
15.01.2026	545.90	535.10	542.60	537.80	11,657.00
16.01.2026	546.00	530.00	538.70	531.70	15,062.00
19.01.2026	531.70	503.60	531.70	512.80	52,838.00
20.01.2026	521.60	491.00	513.00	504.10	78,677.00
21.01.2026	532.90	485.00	512.80	521.40	80,281.00
22.01.2026	568.00	521.40	521.40	554.40	106,917.00
23.01.2026	577.70	548.00	550.00	565.90	32,957.00
26.01.2026	573.60	535.10	565.90	550.70	30,521.00
27.01.2026	573.00	520.00	550.70	571.70	103,579.00
28.01.2026	576.70	545.10	571.70	567.00	24,550.00
29.01.2026	573.80	540.40	567.00	570.00	605,123.00
30.01.2026	576.90	550.00	570.00	567.80	22,243.00
02.02.2026	578.90	549.00	567.80	576.50	57,092.00
03.02.2026	612.00	580.20	581.00	599.80	153,760.00
04.02.2026	602.70	580.00	599.70	602.50	32,761.00
05.02.2026	600.70	571.00	602.50	588.20	56,471.00
06.02.2026	653.00	588.20	588.20	647.60	169,402.00
09.02.2026	672.00	606.30	647.60	646.70	112,794.00
10.02.2026	670.40	639.90	646.70	651.50	96,638.00
11.02.2026	647.10	642.00	651.50	644.50	7,042.00
12.02.2026	658.80	625.00	644.50	632.10	77,781.00
13.02.2026	654.50	632.10	632.10	652.30	17,321.00
16.02.2026	676.40	632.10	676.40	654.00	332,820.00
17.02.2026	675.00	639.70	654.00	652.30	40,590.00
18.02.2026	655.10	635.00	652.30	641.80	43,015.00
19.02.2026	676.00	621.10	641.80	654.10	49,578.00
20.02.2026	676.80	654.10	654.10	671.30	8,210.00
23.02.2026	688.90	649.20	665.00	684.20	144,561.00
24.02.2026	691.90	653.40	684.20	669.50	56,930.00
25.02.2026	680.00	655.00	680.00	667.40	9,942.00
26.02.2026	686.00	626.00	667.40	668.60	16,508.00
27.02.2026	681.90	645.70	668.60	659.20	21,860.00
02.03.2026	694.80	630.10	659.20	652.90	37,523.00
04.03.2026	685.00	643.00	652.90	650.40	44,353.00
05.03.2026	659.80	620.70	620.70	635.30	38,000.00
06.03.2026	669.50	635.30	635.30	637.30	28,258.00
09.03.2026	637.20	630.10	637.30	630.90	33,128.00
10.03.2026	672.90	630.90	630.90	660.30	23,236.00
11.03.2026	675.40	659.70	660.30	662.10	44,426.00
12.03.2026	675.50	616.00	662.10	639.40	5,566.00
13.03.2026	675.00	639.40	639.40	659.80	7,700.00
16.03.2026	672.00	631.30	659.80	659.30	44,825.00
17.03.2026	699.00	638.30	659.30	691.50	112,485.00
18.03.2026	705.10	679.70	691.50	705.10	130,266.00
19.03.2026	769.00	708.20	705.10	714.80	80,539.00
20.03.2026	754.90	714.80	714.80	729.80	22,021.00
23.03.2026	750.00	693.00	729.00	713.80	72,706.00
24.03.2026	728.80	703.00	713.80	708.60	41,139.00
25.03.2026	726.40	700.20	708.60	719.90	11,205.00
26.03.2026	737.90	704.00	719.90	722.90	1,217.00
27.03.2026	722.90	690.00	722.90	692.20	11,555.00
30.03.2026	695.00	665.10	695.00	690.50	32,933.00
31.03.2026	698.90	659.00	690.50	684.80	19,749.00
03.04.2026	720.00	670.40	684.80	685.00	11,243.00
06.04.2026	684.90	684.90	685.00	684.90	384.00
09.04.2026	747.00	681.00	684.90	715.50	135,911.00
10.04.2026	745.00	719.90	715.50	735.40	11,829.00
13.04.2026	735.00	716.80	735.00	725.50	4,549.00
14.04.2026	729.00	715.20	725.50	727.60	1,552.00
15.04.2026	739.80	720.00	727.60	726.50	3,116.00
16.04.2026	736.80	717.00	726.50	726.10	3,305.00
17.04.2026	735.00	715.00	727.00	720.10	6,032.00
20.04.2026	729.00	710.10	720.10	725.20	12,985.00
23.04.2026	725.20	706.00	725.20	711.50	5,535.00
24.04.2026	698.10	631.00	698.00	638.10	116,798.00
27.04.2026	649.90	610.00	638.10	612.20	78,667.00
28.04.2026	612.20	582.00	612.20	586.10	46,156.00
29.04.2026	636.00	578.00	586.10	580.20	50,088.00
30.04.2026	594.40	550.00	580.20	556.00	59,495.00
01.05.2026	573.50	535.00	556.00	546.30	107,236.00
04.05.2026	589.80	550.00	550.00	568.30	49,642.00
05.05.2026	599.90	568.30	568.30	593.90	8,175.00
06.05.2026	644.00	600.00	600.00	606.60	36,843.00
07.05.2026	654.00	606.60	606.60	637.80	38,414.00
08.05.2026	637.80	614.60	637.80	624.20	2,598.00
11.05.2026	606.10	582.90	624.20	586.30	19,697.00
12.05.2026	600.00	545.60	600.00	550.60	29,975.00
13.05.2026	560.00	548.00	550.60	549.00	13,973.00
14.05.2026	549.00	548.90	549.00	548.90	2,530.00
15.05.2026	550.30	535.60	548.90	537.90	14,980.00
18.05.2026	540.00	534.00	537.90	537.00	12,210.00
19.05.2026	559.10	536.10	537.00	553.40	2,964.00
20.05.2026	572.00	536.00	553.40	539.70	2,723.00
25.05.2026	583.00	552.00	539.70	556.50	7,381.00
26.05.2026	574.90	555.00	556.50	559.10	3,336.00
27.05.2026	575.10	543.10	559.10	555.70	6,483.00
28.05.2026	577.90	537.00	577.90	543.40	11,566.00
29.05.2026	553.70	541.70	543.40	543.50	6,969.00
01.06.2026	563.20	543.50	543.50	546.50	9,772.00
02.06.2026	548.00	534.30	546.50	545.80	11,938.00
03.06.2026	545.80	535.00	545.80	535.60	5,739.00
04.06.2026	565.00	520.00	565.00	530.50	4,521.00
05.06.2026	542.50	530.50	530.50	540.00	3,932.00
08.06.2026	533.50	510.40	540.00	522.20	4,784.00
09.06.2026	526.10	524.00	522.20	524.50	2,948.00

צרו איתנו קשר *5988