גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > ישראמקו יהש > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ישראמקו יהש

ISRAMCO PU

מניה 232017 תל-אביב NISסוף יום

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	190.7	190.7	190.7	190.7	0.00
09:44	190.7	190.7	190.7	190.7	0.00
09:47	190.7	190.7	190.7	190.7	0.00
09:50	190.7	190.7	190.7	190.7	0.00
09:53	190.7	190.7	190.7	190.7	0.00
09:56	190.7	190.7	190.7	190.7	0.00
09:59	190.7	190.7	190.7	190.7	383.00
10:02	190.7	190.7	190.7	190.7	0.00
10:05	190.7	190.7	190.7	190.7	0.00
10:08	190.7	190.7	190.7	190.7	596.00
10:11	190.5	190.5	190.5	190.5	1,358.00
10:14	190.5	190.5	190.5	190.5	0.00
10:17	190.5	190	190.5	190.2	17,438.00
10:20	190	190	190	190	44,541.00
10:23	189.9	189.9	189.9	189.9	9,362.00
10:26	190	189.9	190	189.9	5,477.00
10:29	190	190	190	190	532.00
10:32	190.7	190	190	190.1	18,045.00
10:35	190	189.7	190	189.7	2,626.00
10:38	190.4	190	190.4	190	5,181.00
10:41	190.5	190.5	190.5	190.5	533.00
10:44	191	190.7	191	190.7	19,099.00
10:47	190.4	190.4	190.4	190.4	2,856.00
10:50	190.5	190.5	190.5	190.5	533.00
10:53	190.5	190.5	190.5	190.5	925.00
10:56	190.5	190.5	190.5	190.5	0.00
10:59	190.5	190.5	190.5	190.5	1,706.00
11:02	190.8	190.8	190.8	190.8	11,949.00
11:05	190.8	190.8	190.8	190.8	4,445.00
11:08	190.8	190.8	190.8	190.8	0.00
11:11	190.3	190.3	190.3	190.3	532.00
11:14	190.6	190.6	190.6	190.6	638.00
11:17	190.3	190.3	190.3	190.3	584.00
11:20	190.3	190	190.3	190	17,241.00
11:23	190.2	190.2	190.2	190.2	621.00
11:26	190.2	190.2	190.2	190.2	1,574.00
11:29	190.1	190.1	190.1	190.1	532.00
11:32	190.1	190.1	190.1	190.1	532.00
11:35	190.4	190.1	190.1	190.4	7,598.00
11:38	190.2	190.2	190.2	190.2	532.00
11:41	190.2	190.2	190.2	190.2	633.00
11:44	190.2	190.2	190.2	190.2	8,018.00
11:47	190	190	190	190	4,223.00
11:50	190	190	190	190	532.00
11:53	190.3	190.3	190.3	190.3	1,889.00
11:56	190.4	190.3	190.3	190.4	1,486.00
11:59	190.4	190.4	190.4	190.4	533.00
12:02	190.4	190.2	190.4	190.2	1,823.00
12:05	190.2	190.2	190.2	190.2	3,560.00
12:08	190.3	190.3	190.3	190.3	7,094.00
12:11	190.3	190.3	190.3	190.3	892.00
12:14	190.5	190.5	190.5	190.5	3,291.00
12:17	190.5	190.4	190.5	190.4	2,876.00
12:20	190.4	190.4	190.4	190.4	921.00
12:23	190.2	190.2	190.2	190.2	8,597.00
12:26	190.2	190.2	190.2	190.2	0.00
12:29	190	190	190	190	570.00
12:32	190	189.9	189.9	190	2,246.00
12:35	190	189.9	190	189.9	2,076.00
12:38	190	189.9	189.9	190	3,138.00
12:41	190.1	190.1	190.1	190.1	15,841.00
12:44	190.1	190.1	190.1	190.1	532.00
12:47	190.2	190	190.2	190	10,266.00
12:50	190	190	190	190	560.00
12:53	190	190	190	190	836.00
12:56	190	190	190	190	0.00
12:59	190.7	190.2	190.2	190.7	7,795.00
13:02	190.2	190.2	190.2	190.2	4,800.00
13:05	190.1	190.1	190.1	190.1	2,404.00
13:08	190.1	190.1	190.1	190.1	0.00
13:11	190.1	190.1	190.1	190.1	0.00
13:14	190.1	190.1	190.1	190.1	0.00
13:17	190.5	190.5	190.5	190.5	561.00
13:20	190.5	190.4	190.4	190.5	2,666.00
13:23	190.5	190.5	190.5	190.5	634.00
13:26	190.4	190.2	190.4	190.3	13,860.00
13:29	190.3	190	190.3	190	9,379.00
13:32	189.9	189.9	189.9	189.9	5,869.00
13:35	189.8	189.7	189.8	189.7	5,141.00
13:38	189.9	189.8	189.8	189.9	4,523.00
13:41	189.8	189.8	189.8	189.8	611.00
13:44	189.4	189.4	189.4	189.4	7.00
13:47	189.3	189.3	189.3	189.3	620.00
13:50	189.3	189.3	189.3	189.3	13,610.00
13:53	189.1	189.1	189.1	189.1	15,806.00
13:56	188.7	188.7	188.7	188.7	4,377.00
13:59	188.9	188.9	188.9	188.9	547.00
14:02	188.4	188.4	188.4	188.4	527.00
14:05	188.7	188.6	188.6	188.7	4,445.00
14:08	188.5	188.5	188.5	188.5	527.00
14:11	188.4	188.3	188.3	188.4	3,049.00
14:14	188.6	188.6	188.6	188.6	1,097.00
14:17	188.6	188.6	188.6	188.6	12,108.00
14:20	188.4	188.4	188.4	188.4	527.00
14:23	188.5	188.4	188.4	188.4	2,602.00
14:26	188.9	188.4	188.4	188.9	3,722.00
14:29	188.4	188.4	188.4	188.4	614.00
14:32	188.2	188.2	188.2	188.2	526.00
14:35	188.2	188.2	188.2	188.2	13.00
14:38	188.3	188.3	188.3	188.3	527.00
14:41	188.2	188.2	188.2	188.2	526.00
14:44	188.2	188.1	188.2	188.1	4,304.00
14:47	188.1	188.1	188.1	188.1	0.00
14:50	188.1	188.1	188.1	188.1	0.00
14:53	188.1	188.1	188.1	188.1	0.00
14:56	188.1	188.1	188.1	188.1	0.00
14:59	188	188	188	188	526.00
15:02	187.7	187.7	187.7	187.7	587.00
15:05	187.6	187.6	187.6	187.6	802.00
15:08	187.6	187.3	187.6	187.3	3,576.00
15:11	188	188	188	188	13,975.00
15:14	187.7	187.3	187.7	187.3	1,394.00
15:17	187.3	187	187.3	187	8,601.00
15:20	187.7	187.7	187.7	187.7	5,169.00
15:23	188.1	187.9	187.9	187.9	21,018.00
15:26	188	188	188	188	2,953.00
15:29	187.7	187.7	187.7	187.7	525.00
15:32	187.7	187.3	187.7	187.3	11,780.00
15:35	187.3	187.1	187.1	187.3	2,445.00
15:38	187.3	187.3	187.3	187.3	524.00
15:41	187.6	187.3	187.6	187.3	1,151.00
15:44	187.2	186.8	187.1	186.8	5,447.00
15:47	186.8	186.6	186.8	186.6	9,907.00
15:50	187.2	187	187	187.2	6,673.00
15:53	187.1	187.1	187.1	187.1	570.00
15:56	188.1	187.1	187.1	188.1	69,689.00
15:59	187	186.8	187	186.8	10,140.00
16:02	187.2	187.2	187.2	187.2	1,136.00
16:05	187.2	187.2	187.2	187.2	0.00
16:08	186.8	186.8	186.8	186.8	523.00
16:11	186.8	186.8	186.8	186.8	0.00
16:14	187.7	187.5	187.5	187.7	25,411.00
16:17	187.7	187.7	187.7	187.7	0.00
16:20	187.5	187.5	187.5	187.5	5,499.00
16:23	187.5	187.4	187.5	187.4	2,257.00
16:26	187.7	187.7	187.7	187.7	1,028.00
16:29	187.7	187.4	187.7	187.6	2,572.00
16:32	187.5	187.2	187.2	187.5	16,242.00
16:35	187.4	187.4	187.4	187.4	843.00
16:38	187.4	187.4	187.4	187.4	603.00
16:41	187.5	187.1	187.5	187.1	10,754.00
16:44	187.4	187.1	187.4	187.1	1,065.00
16:47	187.5	186.8	187.1	186.8	19,044.00
16:50	186.7	186.5	186.6	186.5	2,041.00
16:53	186.4	186.4	186.4	186.4	1,043.00
16:56	186.3	186.2	186.2	186.2	4,171.00
16:59	186.1	186	186.1	186	8,171.00
17:02	186.2	185.8	186.2	186	7,645.00
17:05	186.4	186	186	186.4	9,689.00
17:08	186.1	185.8	186.1	185.8	810.00
17:14	187	187	187	187	0.00
17:17	187	187	187	187	0.00
17:20	187	187	187	187	0.00
17:23	186	186	186	186	274,363.00
17:26	186	186	186	186	0.00
17:29	186	186	186	186	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	185.2	185.2	185.2	185.2	0.00
17.11.2024 09:45	187	187	-99.99	-99.99	0.00
17.11.2024 10:15	187	185.8	187	186	38,603.00
17.11.2024 10:45	187	185.7	186	186.5	29,611.00
17.11.2024 11:15	186.7	186.5	186.5	186.7	50,503.00
17.11.2024 11:45	187.3	186.5	186.8	187.3	180,506.00
17.11.2024 12:15	187.3	185.2	187.2	185.8	42,778.00
17.11.2024 12:45	186.9	186.1	186.1	186.9	15,494.00
17.11.2024 13:15	187.1	186.6	186.9	186.7	12,358.00
17.11.2024 13:45	186.8	186.6	186.7	186.8	3,093.00
17.11.2024 14:15	186.8	186.5	186.8	186.5	10,232.00
17.11.2024 14:45	187	186.5	186.9	186.5	22,436.00
17.11.2024 15:15	187.2	186.6	186.6	187.2	23,238.00
17.11.2024 15:45	188.2	186.5	187.1	186.5	66,049.00
17.11.2024 16:15	188	187.9	188	188	355,393.00
17.11.2024 16:45	188	188	188	188	0.00
17.11.2024 17:15	188	188	188	188	0.00
17.11.2024 17:45	188	188	188	188	0.00
18.11.2024 09:15	188	188	188	188	0.00
18.11.2024 09:45	188	184.8	-99.99	-99.99	0.00
18.11.2024 10:15	187.9	184.8	185	187.9	30,419.00
18.11.2024 10:45	187.9	187	187.6	187.9	33,446.00
18.11.2024 11:15	188.1	187.5	187.5	188.1	50,103.00
18.11.2024 11:45	188.9	188.2	188.2	188.3	59,674.00
18.11.2024 12:15	189	188.3	188.8	188.6	167,943.00
18.11.2024 12:45	188.8	188	188.8	188	148,540.00
18.11.2024 13:15	188.7	187.6	187.8	188.2	118,027.00
18.11.2024 13:45	188.9	188.1	188.5	188.1	103,728.00
18.11.2024 14:15	188.3	187.9	187.9	188	45,556.00
18.11.2024 14:45	188.4	187.8	187.9	188	101,493.00
18.11.2024 15:15	188.2	187.4	188	187.9	101,247.00
18.11.2024 15:45	188.4	187.3	187.9	187.3	81,130.00
18.11.2024 16:15	188.1	187.4	187.4	187.8	125,293.00
18.11.2024 16:45	190	187.8	187.8	189.8	343,425.00
18.11.2024 17:15	192	187.6	189.8	190.4	453,178.00
18.11.2024 17:45	200	186.5	190.4	190.4	2,012,885.00
19.11.2024 09:15	190.4	190.4	190.4	190.4	0.00
19.11.2024 09:45	190.4	190.4	-99.99	-99.99	0.00
19.11.2024 10:15	190.5	187	187.2	190.5	95,443.00
19.11.2024 10:45	191	190	190.9	191	38,336.00
19.11.2024 11:15	191	190.2	190.3	191	55,570.00
19.11.2024 11:45	191.4	190.8	191	190.8	181,911.00
19.11.2024 12:15	191.4	191	191.2	191	130,830.00
19.11.2024 12:45	191.2	190.7	191.2	191	36,372.00
19.11.2024 13:15	190.7	189.8	190	189.9	90,787.00
19.11.2024 13:45	190.2	188.4	190.2	188.8	45,702.00
19.11.2024 14:15	189.3	188.1	188.3	188.7	20,261,096.00
19.11.2024 14:45	189.3	188.8	189.3	189.2	70,662.00
19.11.2024 15:15	190.3	188	189.9	189.5	1,208,301.00
19.11.2024 15:45	190.3	187.1	189.4	188.7	1,737,206.00
19.11.2024 16:15	189.5	187.6	187.8	189.5	87,112.00
19.11.2024 16:45	190.6	189	189.6	189.9	116,148.00
19.11.2024 17:15	192.6	189	189.9	191.2	126,731.00
19.11.2024 17:45	192.6	191.2	191.2	191.2	419,416.00
20.11.2024 09:15	191.2	191.2	191.2	191.2	0.00
20.11.2024 09:45	191.2	191.2	-99.99	-99.99	0.00
20.11.2024 10:15	192	187.2	191.2	191.3	17,573.00
20.11.2024 10:45	191.1	190.6	191	190.7	49,290.00
20.11.2024 11:15	192	190.7	190.7	190.8	24,728.00
20.11.2024 11:45	191.1	190.5	190.6	190.5	32,275.00
20.11.2024 12:15	191	189.8	191	190.9	54,101.00
20.11.2024 12:45	191.5	190.8	190.9	190.9	80,374.00
20.11.2024 13:15	191.6	190.7	190.9	191.2	27,551.00
20.11.2024 13:45	191.2	191.1	191.2	191.1	19,558.00
20.11.2024 14:15	190.9	190.2	190.8	190.5	18,440.00
20.11.2024 14:45	190.8	190.5	190.5	190.8	19,113.00
20.11.2024 15:15	191	190.7	190.7	190.8	70,213.00
20.11.2024 15:45	190.6	189.3	190.6	189.5	117,972.00
20.11.2024 16:15	189.8	189.1	189.5	189.5	86,193.00
20.11.2024 16:45	190.2	189.2	189.5	190	153,835.00
20.11.2024 17:15	192	189.6	189.9	189.7	101,193.00
20.11.2024 17:45	192.4	190.6	192	190.7	531,727.00
21.11.2024 09:15	190.7	190.7	190.7	190.7	0.00
21.11.2024 09:45	190.7	190.7	-99.99	-99.99	0.00
21.11.2024 10:15	190.7	190.5	190.7	190.5	2,338.00
21.11.2024 10:45	191	189.7	190.5	191	156,751.00
21.11.2024 11:15	190.8	190.3	190.7	190.6	72,872.00
21.11.2024 11:45	190.4	190	190.3	190.2	39,691.00
21.11.2024 12:15	190.4	190	190	190.3	33,145.00
21.11.2024 12:45	190.5	189.9	190.5	190.1	42,568.00
21.11.2024 13:15	190.7	190	190.1	190.2	37,975.00
21.11.2024 13:45	190.5	189.7	190.5	189.8	43,248.00
21.11.2024 14:15	190	188.3	189.4	188.4	66,813.00
21.11.2024 14:45	188.9	188.2	188.6	188.2	35,919.00
21.11.2024 15:15	188.6	187.3	188.1	188.1	48,772.00
21.11.2024 15:45	188.1	187	187.7	187.6	77,039.00
21.11.2024 16:15	188.1	186.6	187.2	187.5	125,153.00
21.11.2024 16:45	187.7	187	187.7	187.1	42,741.00
21.11.2024 17:15	187.5	185.1	187.1	185.7	64,238.00
21.11.2024 17:45	187	186	187	186	277,336.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	137.81	133.61	133.61	135.26	1,688,481.00
23.11.2023	137.08	132.60	134.16	136.53	739,719.00
26.11.2023	138.27	135.44	136.53	138.18	674,372.00
27.11.2023	138.82	136.35	138.18	136.81	773,877.00
28.11.2023	139.09	136.81	136.81	136.81	649,734.00
29.11.2023	138.00	133.52	136.81	133.52	1,548,469.00
30.11.2023	134.43	130.32	133.52	132.06	1,720,723.00
03.12.2023	133.79	130.14	132.06	130.14	1,020,398.00
04.12.2023	138.82	130.32	130.32	138.45	9,769,825.00
05.12.2023	141.10	135.26	138.45	140.56	2,248,172.00
06.12.2023	141.65	135.44	140.56	137.72	2,251,083.00
07.12.2023	139.09	136.63	137.72	139.09	6,546,582.00
10.12.2023	140.74	138.18	139.09	138.82	343,657.00
11.12.2023	138.82	137.08	138.82	137.36	5,331,169.00
12.12.2023	139.64	136.90	137.36	137.17	14,518,313.00
13.12.2023	138.00	133.88	137.17	138.00	1,335,479.00
14.12.2023	140.56	138.09	138.64	139.37	4,902,209.00
17.12.2023	140.65	135.26	139.55	136.08	763,322.00
18.12.2023	138.91	135.99	136.08	138.91	1,303,671.00
19.12.2023	144.12	139.82	140.83	144.12	4,102,180.00
20.12.2023	147.32	143.21	144.12	145.13	1,999,327.00
21.12.2023	146.44	138.93	146.44	142.22	2,799,035.00
24.12.2023	142.40	140.53	142.22	141.56	1,633,180.00
25.12.2023	144.47	140.90	140.90	141.46	1,347,383.00
26.12.2023	143.15	140.81	141.46	141.46	1,368,839.00
27.12.2023	143.72	140.90	141.46	142.03	1,747,766.00
28.12.2023	145.41	140.81	145.41	141.75	4,318,918.00
31.12.2023	143.15	139.02	141.75	141.46	2,248,042.00
01.01.2024	143.62	139.40	141.84	143.62	3,258,571.00
02.01.2024	149.26	142.50	143.62	148.22	3,766,384.00
03.01.2024	149.07	145.50	148.22	149.07	1,152,150.00
04.01.2024	149.72	144.66	149.07	146.44	2,155,204.00
07.01.2024	147.38	142.22	146.44	142.22	680,543.00
08.01.2024	142.68	139.77	142.22	141.46	2,742,114.00
09.01.2024	142.87	139.49	141.46	142.22	1,646,116.00
10.01.2024	142.87	138.37	142.22	139.02	958,104.00
11.01.2024	144.00	139.02	139.02	143.34	1,078,342.00
14.01.2024	144.19	140.90	143.34	140.90	500,581.00
15.01.2024	144.28	138.84	140.71	140.24	1,254,267.00
16.01.2024	140.90	137.90	139.21	138.37	1,638,397.00
17.01.2024	140.62	136.11	140.62	139.21	2,131,931.00
18.01.2024	141.37	137.43	139.21	140.90	1,425,872.00
21.01.2024	143.44	140.90	140.90	143.06	772,258.00
22.01.2024	145.13	141.46	142.68	143.62	2,087,333.00
23.01.2024	144.47	142.31	143.62	144.00	1,568,729.00
24.01.2024	146.44	144.00	144.00	146.44	2,113,142.00
25.01.2024	150.19	140.90	146.44	150.19	5,248,108.00
28.01.2024	153.95	150.10	150.10	153.95	3,192,713.00
29.01.2024	155.83	153.29	154.70	154.61	1,864,925.00
30.01.2024	155.36	154.23	154.61	154.42	2,475,396.00
31.01.2024	155.83	153.20	154.42	154.89	2,468,589.00
01.02.2024	155.83	153.29	155.83	154.42	13,254,713.00
04.02.2024	154.79	148.50	154.42	148.50	3,220,708.00
05.02.2024	149.91	145.03	148.50	145.03	1,927,932.00
06.02.2024	150.57	145.31	145.59	149.26	1,613,437.00
07.02.2024	149.82	147.57	149.26	148.32	1,425,330.00
08.02.2024	149.63	146.53	148.32	146.81	15,928,253.00
11.02.2024	146.63	144.09	146.63	145.22	629,111.00
12.02.2024	148.04	144.56	145.03	147.38	3,656,702.00
13.02.2024	148.22	145.69	145.69	148.13	2,470,501.00
14.02.2024	149.44	145.69	148.13	146.06	1,341,016.00
15.02.2024	151.23	145.41	146.06	148.88	1,920,616.00
18.02.2024	165.03	154.23	154.23	162.49	12,357,250.00
19.02.2024	163.43	159.21	163.43	160.33	3,037,423.00
20.02.2024	160.33	155.83	160.33	157.89	7,565,034.00
21.02.2024	159.96	154.89	157.89	158.64	2,871,121.00
22.02.2024	160.90	157.89	158.64	159.30	1,975,541.00
25.02.2024	161.74	158.17	159.58	160.99	1,150,944.00
26.02.2024	161.83	158.17	160.99	160.52	1,495,213.00
28.02.2024	161.74	158.36	161.46	159.39	1,538,994.00
29.02.2024	160.71	158.55	159.39	160.71	2,019,887.00
03.03.2024	161.46	157.80	159.11	159.58	1,643,063.00
04.03.2024	162.77	158.74	159.58	160.43	3,283,582.00
05.03.2024	161.93	158.36	160.43	160.05	620,755.00
06.03.2024	160.43	157.61	160.05	159.21	875,367.00
07.03.2024	159.30	156.95	159.21	157.52	1,122,618.00
10.03.2024	157.89	155.45	156.95	156.20	292,646.00
11.03.2024	157.33	155.17	156.20	156.86	659,620.00
12.03.2024	157.70	152.07	156.86	153.57	3,976,484.00
13.03.2024	156.77	150.29	153.57	156.30	1,046,328.00
14.03.2024	157.05	153.01	156.58	153.01	3,684,522.00
17.03.2024	156.11	153.86	153.95	154.98	480,352.00
18.03.2024	164.84	154.42	155.17	162.30	7,312,583.00
19.03.2024	165.59	160.90	162.30	165.21	6,014,603.00
20.03.2024	170.66	164.09	165.21	168.97	3,460,447.00
21.03.2024	171.13	167.09	168.97	169.91	4,472,064.00
25.03.2024	172.63	169.81	169.91	171.32	837,255.00
26.03.2024	171.32	168.50	171.32	168.97	1,074,120.00
27.03.2024	169.91	167.84	168.97	169.91	1,178,686.00
28.03.2024	169.53	167.09	168.97	168.03	1,914,806.00
31.03.2024	168.69	164.46	168.03	168.03	740,461.00
01.04.2024	170.56	164.74	168.03	164.74	1,504,500.00
02.04.2024	166.72	161.46	164.74	164.27	1,422,600.00
03.04.2024	164.37	160.90	161.83	163.90	1,335,734.00
04.04.2024	163.81	157.70	163.81	159.11	2,390,379.00
07.04.2024	160.05	157.42	157.70	159.02	1,021,984.00
08.04.2024	165.31	159.49	159.58	163.34	5,891,237.00
09.04.2024	165.31	162.30	163.34	163.90	2,526,746.00
10.04.2024	164.74	159.86	163.90	161.83	4,177,028.00
11.04.2024	160.99	155.36	159.58	157.05	7,239,782.00
14.04.2024	161.93	155.83	157.05	160.71	1,196,153.00
15.04.2024	164.27	155.54	160.71	156.86	2,011,979.00
16.04.2024	159.58	155.08	156.86	156.48	2,031,875.00
17.04.2024	158.45	153.67	156.48	154.51	15,910,711.00
18.04.2024	157.05	153.76	154.51	155.92	3,873,887.00
21.04.2024	158.17	155.45	155.92	156.77	1,708,266.00
24.04.2024	157.70	153.95	156.86	154.89	4,877,230.00
25.04.2024	155.73	154.23	154.89	154.70	1,282,918.00
30.04.2024	158.17	154.70	154.70	156.30	3,279,780.00
01.05.2024	157.33	155.54	156.30	155.83	1,612,510.00
02.05.2024	157.70	154.89	157.70	155.45	10,052,303.00
05.05.2024	159.58	155.83	156.20	158.36	1,509,425.00
06.05.2024	158.45	156.67	158.36	157.33	982,283.00
07.05.2024	157.89	155.73	157.33	157.70	1,811,110.00
08.05.2024	158.08	154.89	157.70	156.77	25,814,195.00
09.05.2024	157.14	156.01	156.77	156.77	784,692.00
12.05.2024	157.70	155.26	156.77	157.52	616,007.00
15.05.2024	156.67	154.79	157.52	156.30	795,127.00
16.05.2024	156.30	148.50	156.30	151.13	6,873,512.00
19.05.2024	152.07	149.72	151.13	150.57	3,043,303.00
20.05.2024	153.57	148.88	150.29	151.13	10,142,176.00
21.05.2024	152.45	148.41	151.13	151.13	8,367,573.00
22.05.2024	152.82	150.38	151.13	150.48	773,039.00
23.05.2024	151.13	147.00	151.13	147.75	8,733,519.00
26.05.2024	150.38	146.81	147.75	146.81	512,873.00
27.05.2024	151.60	146.44	146.81	150.85	2,079,807.00
28.05.2024	154.51	150.10	153.01	152.82	3,473,225.00
29.05.2024	153.76	151.41	152.82	152.07	1,345,828.00
30.05.2024	157.70	150.95	151.13	157.61	2,551,741.00
02.06.2024	159.77	155.36	156.77	157.61	2,085,949.00
03.06.2024	160.80	155.17	159.39	156.30	3,602,156.00
04.06.2024	156.20	151.13	155.17	154.89	4,222,274.00
05.06.2024	156.48	150.19	154.89	151.41	2,447,558.00
06.06.2024	151.41	147.57	150.19	151.41	8,315,531.00
09.06.2024	154.70	148.60	151.41	154.70	1,047,277.00
10.06.2024	159.30	151.40	155.00	159.30	1,976,795.00
13.06.2024	159.30	153.20	159.30	156.70	3,334,201.00
16.06.2024	158.30	155.80	156.70	155.90	729,797.00
17.06.2024	157.60	154.10	157.30	157.30	747,020.00
18.06.2024	157.60	153.30	157.30	154.20	666,365.00
19.06.2024	155.80	153.20	155.00	153.80	5,070,004.00
20.06.2024	154.70	151.70	153.80	152.00	1,864,537.00
23.06.2024	152.00	146.20	152.00	146.20	1,180,519.00
24.06.2024	149.30	145.00	147.00	147.00	4,149,629.00
25.06.2024	148.00	146.00	148.00	147.30	3,034,339.00
26.06.2024	152.20	147.40	152.20	150.70	12,795,870.00
27.06.2024	150.30	144.00	144.00	147.60	1,269,171.00
30.06.2024	148.90	146.70	147.30	147.20	1,236,412.00
01.07.2024	149.90	144.50	147.20	144.70	3,876,136.00
02.07.2024	147.40	144.00	146.10	147.30	1,112,547.00
03.07.2024	149.10	146.00	147.30	147.00	4,678,526.00
04.07.2024	151.80	147.00	147.00	151.00	3,867,807.00
07.07.2024	157.90	151.00	151.00	155.20	7,060,912.00
08.07.2024	155.20	151.00	155.20	155.00	1,215,233.00
09.07.2024	157.90	153.50	155.20	157.90	1,433,868.00
10.07.2024	160.00	155.90	157.90	160.00	614,232.00
11.07.2024	162.50	158.60	160.00	161.00	3,015,044.00
14.07.2024	160.80	157.90	160.80	158.80	1,041,120.00
15.07.2024	160.90	156.10	158.80	157.40	663,102.00
16.07.2024	160.50	156.00	157.40	156.00	1,791,332.00
17.07.2024	157.80	155.00	156.20	155.50	1,905,205.00
18.07.2024	157.00	153.50	155.50	153.70	2,211,436.00
21.07.2024	152.60	150.00	150.00	151.50	1,763,930.00
22.07.2024	152.40	150.20	150.20	151.60	5,433,189.00
23.07.2024	155.80	152.00	152.00	155.80	6,157,462.00
24.07.2024	155.80	154.30	155.80	155.00	2,102,428.00
25.07.2024	156.00	152.60	155.00	153.00	4,958,430.00
28.07.2024	152.60	148.00	152.40	151.50	1,567,909.00
29.07.2024	154.50	148.00	154.00	148.00	1,296,549.00
30.07.2024	148.60	145.60	148.00	147.70	1,794,187.00
31.07.2024	149.70	145.00	145.00	149.30	2,605,661.00
01.08.2024	149.10	145.10	145.10	147.00	7,801,420.00
04.08.2024	146.10	143.80	143.80	146.00	1,309,919.00
05.08.2024	148.00	142.20	142.60	146.20	1,746,901.00
06.08.2024	150.10	146.60	150.00	148.20	1,084,382.00
07.08.2024	152.30	148.20	148.20	151.20	1,338,071.00
08.08.2024	154.50	151.00	151.20	152.40	1,769,471.00
11.08.2024	155.00	151.30	152.40	151.50	521,446.00
12.08.2024	151.50	146.30	151.50	148.90	1,159,456.00
14.08.2024	154.70	146.80	148.90	150.40	1,922,246.00
15.08.2024	153.30	150.40	150.40	153.30	1,302,899.00
18.08.2024	155.00	152.40	153.00	153.50	1,258,990.00
19.08.2024	156.40	150.10	156.40	152.40	2,093,273.00
20.08.2024	153.50	150.00	152.40	150.10	1,591,922.00
21.08.2024	151.80	148.20	150.10	151.80	1,737,149.00
22.08.2024	151.70	148.50	149.00	149.30	3,680,215.00
25.08.2024	155.00	148.10	148.10	154.10	1,285,574.00
26.08.2024	155.70	152.10	152.10	153.10	1,981,577.00
27.08.2024	153.80	150.70	153.10	152.70	1,275,114.00
28.08.2024	155.90	151.70	152.70	154.70	3,351,907.00
29.08.2024	156.40	152.70	152.70	156.00	1,954,187.00
01.09.2024	157.80	153.40	157.80	154.10	945,579.00
02.09.2024	155.00	152.50	153.00	153.30	1,075,584.00
03.09.2024	153.40	150.00	153.00	153.30	2,320,130.00
04.09.2024	152.90	150.20	150.20	152.70	864,222.00
05.09.2024	155.70	152.00	152.00	155.40	4,592,049.00
08.09.2024	155.40	151.00	152.40	151.60	695,919.00
09.09.2024	155.00	148.00	150.80	150.50	1,117,670.00
10.09.2024	151.40	147.50	148.00	148.50	2,939,727.00
11.09.2024	150.00	147.00	147.00	149.80	746,475.00
12.09.2024	151.20	147.50	151.00	150.00	1,237,879.00
15.09.2024	153.00	148.70	149.00	150.50	694,219.00
16.09.2024	150.70	147.10	150.70	148.00	1,847,823.00
17.09.2024	150.30	145.20	147.00	147.00	3,007,089.00
18.09.2024	148.90	147.00	148.90	147.50	1,645,610.00
19.09.2024	149.00	145.70	147.50	145.70	886,336.00
22.09.2024	146.90	145.60	145.60	146.90	722,156.00
23.09.2024	150.00	146.80	146.90	148.00	4,948,088.00
24.09.2024	156.50	148.00	148.00	153.40	5,764,497.00
25.09.2024	156.80	153.20	153.40	155.00	4,995,841.00
26.09.2024	160.00	155.40	160.00	158.80	1,998,923.00
29.09.2024	164.90	157.60	157.60	162.80	2,712,723.00
30.09.2024	162.80	158.00	162.80	161.90	3,314,168.00
01.10.2024	164.80	159.10	161.90	160.20	3,216,927.00
06.10.2024	160.20	156.90	159.00	157.80	1,129,913.00
07.10.2024	160.20	157.40	157.80	160.20	996,903.00
08.10.2024	162.40	157.50	160.20	157.80	7,561,010.00
09.10.2024	161.50	157.80	157.80	160.50	4,878,612.00
10.10.2024	162.00	158.20	160.50	158.30	1,799,380.00
13.10.2024	162.30	158.30	158.30	161.70	679,596.00
14.10.2024	164.20	160.70	161.60	160.80	1,407,375.00
15.10.2024	164.00	161.00	161.00	162.20	2,760,500.00
20.10.2024	167.60	163.50	165.00	167.60	1,190,248.00
21.10.2024	166.40	162.10	165.50	162.90	3,782,482.00
22.10.2024	165.50	161.20	165.00	165.50	1,451,372.00
27.10.2024	171.00	166.10	167.00	170.90	1,885,322.00
28.10.2024	170.90	167.20	168.20	168.50	2,296,609.00
29.10.2024	173.00	168.50	168.50	173.00	3,284,906.00
30.10.2024	177.40	170.10	172.90	176.30	8,346,045.00
31.10.2024	180.20	174.80	176.30	177.70	2,536,430.00
03.11.2024	179.50	175.20	177.70	178.50	748,835.00
04.11.2024	181.10	173.30	180.70	174.00	1,665,514.00
05.11.2024	177.90	174.00	174.00	176.40	1,393,560.00
06.11.2024	184.90	178.00	178.80	181.80	2,570,282.00
07.11.2024	185.00	180.00	184.80	180.00	13,818,139.00
10.11.2024	186.20	182.10	183.90	185.80	1,747,459.00
11.11.2024	187.50	182.10	185.80	183.80	4,614,899.00
12.11.2024	185.50	182.10	183.80	184.60	1,992,685.00
13.11.2024	187.80	183.20	184.60	186.60	4,317,621.00
14.11.2024	187.90	183.00	186.60	185.20	1,847,540.00
17.11.2024	188.00	185.20	187.00	188.00	745,089.00
18.11.2024	192.00	185.00	185.00	190.40	2,931,748.00
19.11.2024	191.40	187.10	187.20	191.20	14,363,190.00
20.11.2024	192.00	189.10	191.20	190.70	3,266,760.00
21.11.2024	191.00	185.70	190.70	186.00	1,061,991.00
21.11.2024	191.00	185.10	-99.99	191.00	0.00

צרו איתנו קשר *5988