גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > ביו דבש > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 03.07.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ביו דבש

BEEIO HONEY

מניה 1082346 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
07:19	264.1	264.1	264.1	264.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.06.2026 09:15	281.6	281.6	281.6	281.6	0.00
29.06.2026 09:45	281.6	281.6	-99.99	-99.99	0.00
29.06.2026 10:15	279	278.2	278.3	278.3	23,510.00
29.06.2026 10:45	290	277.9	277.9	289.9	62,249.00
29.06.2026 11:15	289.7	281.1	287.7	289.7	17,711.00
29.06.2026 11:45	297.7	289.7	289.7	297.2	66,637.00
29.06.2026 12:15	296.6	293	293	296	9,805.00
29.06.2026 12:45	298	293	293	297.4	27,193.00
29.06.2026 13:15	296	288	293.5	296	34,641.00
29.06.2026 13:45	288.9	282.8	288.1	282.8	13,854.00
29.06.2026 14:15	292.8	292.8	292.8	292.8	15,670.00
29.06.2026 14:45	292.9	285.9	292.8	292.9	16,982.00
29.06.2026 15:15	296	295	295	296	168.00
29.06.2026 15:45	290.3	290.3	290.3	290.3	6,299.00
29.06.2026 16:15	296	281.6	296	281.6	31,976.00
29.06.2026 16:45	287.6	260	282	262.1	98,936.00
29.06.2026 17:15	281.9	255.1	262.1	281.9	133,859.00
29.06.2026 17:45	290	267.2	267.2	267.2	10,313.00
30.06.2026 09:15	267.2	267.2	267.2	267.2	0.00
30.06.2026 09:45	320	267.2	-99.99	-99.99	0.00
30.06.2026 10:15	280	280	-99.99	-99.99	0.00
30.06.2026 10:45	280	259	280	259	18,742.00
30.06.2026 11:15	278.3	256	259	277	24,880.00
30.06.2026 11:45	274.9	257.6	257.6	258.8	27,404.00
30.06.2026 12:18	278	266.3	266.3	273.3	33,622.00
30.06.2026 12:45	278	268.6	273.3	278	37,574.00
30.06.2026 13:15	274	270.1	270.1	274	2,948.00
30.06.2026 13:45	266.3	266.3	266.3	266.3	12,489.00
30.06.2026 14:15	260.5	257.1	260.5	257.1	4,366.00
30.06.2026 14:45	267.4	267.3	267.3	267.4	2,288.00
30.06.2026 15:15	267.4	267.4	267.4	267.4	0.00
30.06.2026 15:45	265.9	259	259	265.9	7,072.00
30.06.2026 16:15	265.9	265.9	265.9	265.9	0.00
30.06.2026 16:45	257.4	257.4	257.4	257.4	4,604.00
30.06.2026 17:15	260	258	259.9	258	32,750.00
30.06.2026 17:45	262.1	257.2	262.1	262.1	1,415.00
01.07.2026 09:15	262.1	262.1	262.1	262.1	0.00
01.07.2026 09:45	262.1	262.1	-99.99	-99.99	0.00
01.07.2026 10:15	268.3	255.9	-99.99	-99.99	0.00
01.07.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
01.07.2026 12:15	262	262	262	262	6,251.00
01.07.2026 12:45	266	262	262	266	5,736.00
01.07.2026 13:15	268	267.9	268	267.9	11,891.00
01.07.2026 13:45	268	267.9	268	267.9	19,771.00
01.07.2026 14:15	267.9	267.9	267.9	267.9	0.00
01.07.2026 14:45	267.9	267.9	267.9	267.9	0.00
01.07.2026 15:15	267.9	267.9	267.9	267.9	0.00
01.07.2026 15:45	267.9	267.9	267.9	267.9	0.00
01.07.2026 16:15	267.9	267.9	267.9	267.9	0.00
01.07.2026 16:45	274	268	268	274	20,865.00
01.07.2026 17:15	278	272	275	272	11,709.00
01.07.2026 17:45	278	271	271	271	485.00
02.07.2026 09:15	271	271	271	271	0.00
02.07.2026 09:45	264.6	264.6	-99.99	-99.99	0.00
02.07.2026 10:15	264.6	261	261	261	42,947.00
02.07.2026 10:45	269.3	263.1	263.1	269.3	4,443.00
02.07.2026 11:15	260.2	260	260.2	260	34,262.00
02.07.2026 11:45	260.4	260.4	260.4	260.4	1,406.00
02.07.2026 12:15	274	274	274	274	202.00
02.07.2026 12:45	274	274	274	274	756.00
02.07.2026 13:15	264	264	264	264	3,812.00
02.07.2026 13:45	265.9	265.9	265.9	265.9	733.00
02.07.2026 14:15	265.9	265.9	265.9	265.9	0.00
02.07.2026 14:45	265.9	265.9	265.9	265.9	0.00
02.07.2026 15:15	263.9	263.9	263.9	263.9	622.00
02.07.2026 15:45	262	262	262	262	4,087.00
02.07.2026 16:15	268.1	262	262.1	268.1	3,332.00
02.07.2026 16:45	268.1	268.1	268.1	268.1	0.00
02.07.2026 17:15	271	258	264	271	22,144.00
02.07.2026 17:45	264.1	260	264.1	264.1	15.00
03.07.2026 09:15	264.1	264.1	264.1	264.1	0.00
03.07.2026 09:45	264.1	264.1	-99.99	-99.99	0.00
03.07.2026 10:15	-99.99	-99.99	-99.99	-99.99	0.00
03.07.2026 10:45	284	262	262	275	30,088.00
03.07.2026 11:15	282	281.9	282	281.9	2,670.00
03.07.2026 11:45	279.2	268	279.2	270.5	18,748.00
03.07.2026 12:15	280.9	274.4	274.4	280.9	4,520.00
03.07.2026 12:45	280.9	280.9	280.9	280.9	0.00
03.07.2026 13:15	260	260	260	260	13,728.00
03.07.2026 13:45	267.7	256	256	267.7	11,562.00
03.07.2026 14:15	267.7	267.7	267.7	267.7	0.00
03.07.2026 14:45	267.7	267.7	267.7	267.7	0.00
03.07.2026 15:15	267.7	267.7	267.7	267.7	0.00
03.07.2026 15:45	267.7	267.7	267.7	267.7	0.00
03.07.2026 16:15	267.7	267.7	267.7	267.7	0.00
03.07.2026 16:45	267.7	267.7	267.7	267.7	0.00
03.07.2026 17:15	267.7	267.7	267.7	267.7	0.00
03.07.2026 17:45	267.7	267.7	267.7	267.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.07.2025	137.00	131.70	131.70	135.60	19,428.00
07.07.2025	133.70	129.00	135.60	129.80	20,244.00
08.07.2025	137.00	129.40	132.90	131.90	19,151.00
09.07.2025	0.00	0.00	131.90	131.90	0.00
10.07.2025	138.50	135.00	135.00	138.00	3,437.00
13.07.2025	135.30	134.70	134.70	134.90	3,519.00
14.07.2025	135.60	135.50	134.90	135.30	1,055.00
15.07.2025	136.60	136.60	136.60	135.30	30.00
16.07.2025	130.00	130.00	135.30	134.80	130.00
17.07.2025	0.00	0.00	134.80	134.80	0.00
20.07.2025	128.70	128.00	134.80	128.40	6,464.00
21.07.2025	128.70	128.40	128.40	128.50	12,156.00
22.07.2025	128.50	117.10	128.50	125.70	34,767.00
23.07.2025	127.90	123.90	125.70	125.70	10,007.00
24.07.2025	124.30	122.10	125.70	123.40	13,499.00
27.07.2025	134.80	123.00	123.40	132.60	43,343.00
28.07.2025	137.00	130.90	132.60	133.80	12,500.00
29.07.2025	136.60	131.10	133.80	133.80	16,462.00
30.07.2025	136.60	136.60	133.80	135.70	1,000.00
31.07.2025	140.00	134.20	135.70	138.10	75,091.00
04.08.2025	139.20	138.00	138.10	138.40	963.00
05.08.2025	135.10	132.00	138.40	132.90	27,017.00
06.08.2025	135.90	135.20	132.90	135.60	1,999.00
07.08.2025	138.80	131.20	135.60	134.90	34,400.00
10.08.2025	133.90	130.00	134.90	131.00	5,392.00
11.08.2025	127.20	127.00	131.00	127.10	17,044.00
12.08.2025	131.90	126.00	127.10	126.00	59,738.00
13.08.2025	127.30	126.00	126.00	127.30	13,705.00
14.08.2025	125.20	125.00	125.10	125.10	16,527.00
17.08.2025	128.00	127.40	128.00	127.80	2,828.00
18.08.2025	125.50	125.10	125.10	125.20	1,591.00
19.08.2025	135.00	124.80	125.20	126.10	6,531.00
20.08.2025	126.30	124.70	124.70	126.10	3,077.00
21.08.2025	134.50	131.50	126.10	133.60	18,227.00
24.08.2025	137.00	130.50	133.60	131.60	5,823.00
25.08.2025	138.00	130.80	131.60	133.60	15,826.00
26.08.2025	136.60	131.00	133.60	134.00	4,851.00
27.08.2025	0.00	0.00	134.00	134.00	0.00
28.08.2025	130.80	124.00	134.00	125.00	24,807.00
31.08.2025	131.00	120.00	124.00	124.20	34,047.00
01.09.2025	125.20	113.60	124.20	119.90	21,392.00
02.09.2025	129.00	122.70	119.90	127.50	23,657.00
03.09.2025	129.00	126.00	127.50	127.70	2,760.00
04.09.2025	127.70	124.80	127.70	126.70	1,887.00
07.09.2025	0.00	0.00	126.70	126.70	0.00
08.09.2025	126.70	126.70	126.70	126.70	395.00
09.09.2025	125.00	123.00	126.70	124.70	18,805.00
10.09.2025	122.00	118.90	124.70	121.20	5,685.00
11.09.2025	126.70	118.40	121.20	121.80	40,907.00
14.09.2025	0.00	0.00	121.80	121.80	0.00
15.09.2025	126.00	124.70	121.80	125.30	10,340.00
16.09.2025	126.00	120.00	122.40	125.70	10,780.00
17.09.2025	0.00	0.00	125.70	125.70	0.00
18.09.2025	125.00	122.70	125.70	123.80	3,537.00
21.09.2025	120.00	112.00	123.80	114.70	97,983.00
25.09.2025	116.00	114.70	114.70	115.10	26,180.00
28.09.2025	114.50	110.40	115.10	111.40	15,488.00
29.09.2025	118.10	113.00	111.40	115.60	13,264.00
30.09.2025	116.20	110.00	115.60	112.20	21,255.00
05.10.2025	115.00	107.90	115.00	108.20	71,405.00
08.10.2025	114.00	107.00	108.20	109.80	2,929.00
09.10.2025	113.90	106.50	109.80	110.20	15,615.00
12.10.2025	115.00	109.00	109.00	111.10	5,885.00
15.10.2025	116.00	111.70	111.10	114.90	16,076.00
16.10.2025	117.40	116.00	114.90	116.90	5,553.00
19.10.2025	122.80	113.40	116.90	118.20	62,501.00
20.10.2025	120.90	115.30	118.20	117.30	15,308.00
21.10.2025	120.00	110.00	117.30	115.50	18,917.00
22.10.2025	115.50	115.30	115.50	115.40	22,609.00
23.10.2025	115.50	112.70	112.70	115.30	7,936.00
26.10.2025	117.80	115.00	115.30	115.80	4,602.00
27.10.2025	115.80	115.80	115.80	115.80	851.00
28.10.2025	119.00	115.00	115.80	117.00	17,957.00
29.10.2025	124.00	117.00	117.00	118.50	32,373.00
30.10.2025	123.80	115.90	118.50	118.60	15,900.00
02.11.2025	118.60	118.60	118.60	118.60	7,264.00
03.11.2025	121.00	118.20	118.60	119.80	6,300.00
04.11.2025	120.00	114.60	119.80	115.80	3,166.00
05.11.2025	112.00	105.90	115.80	107.70	57,910.00
06.11.2025	107.70	101.00	107.70	102.90	40,856.00
09.11.2025	107.50	102.90	102.90	105.80	13,053.00
10.11.2025	106.10	105.80	105.80	106.00	4,770.00
11.11.2025	119.40	101.00	106.00	104.80	22,877.00
12.11.2025	114.00	101.00	101.00	103.70	34,902.00
13.11.2025	103.70	101.00	103.70	101.10	17,302.00
16.11.2025	103.50	100.30	100.30	103.00	6,601.00
17.11.2025	103.00	100.70	103.00	101.60	2,085.00
18.11.2025	102.70	100.70	101.60	101.70	2,058.00
19.11.2025	103.10	100.70	100.70	102.90	42,597.00
20.11.2025	110.10	101.90	101.90	106.20	11,200.00
23.11.2025	117.00	108.50	106.20	110.20	11,276.00
24.11.2025	0.00	0.00	110.20	110.20	0.00
25.11.2025	112.80	112.30	110.20	112.60	6,629.00
26.11.2025	110.00	101.00	112.60	105.00	12,607.00
27.11.2025	112.20	104.00	105.00	108.00	19,990.00
30.11.2025	112.80	110.20	110.50	111.60	7,130.00
01.12.2025	111.60	108.00	111.60	110.70	5,980.00
02.12.2025	113.20	107.00	113.20	110.20	8,208.00
03.12.2025	0.00	0.00	110.20	110.20	0.00
04.12.2025	108.00	105.00	110.20	106.40	6,450.00
07.12.2025	106.90	106.50	106.90	106.50	1,521.00
08.12.2025	112.00	101.90	107.00	108.20	10,793.00
09.12.2025	107.00	107.00	108.20	107.70	747.00
10.12.2025	117.00	99.10	107.70	103.00	64,993.00
11.12.2025	110.00	105.40	105.40	108.50	14,844.00
14.12.2025	109.00	109.00	109.00	108.50	20.00
15.12.2025	109.00	106.10	109.00	108.30	215.00
16.12.2025	105.80	102.50	105.80	105.00	13,616.00
17.12.2025	104.80	100.00	100.00	101.80	33,151.00
18.12.2025	104.20	104.10	104.20	104.20	1,972.00
21.12.2025	104.20	104.20	104.20	104.20	1.00
22.12.2025	106.40	101.80	104.20	104.90	2,710.00
23.12.2025	0.00	0.00	104.90	104.90	0.00
24.12.2025	104.90	102.40	104.90	103.30	3,190.00
25.12.2025	104.00	100.00	103.30	103.10	4,344.00
28.12.2025	101.00	101.00	103.10	102.80	283.00
29.12.2025	109.00	100.10	102.80	104.60	9,748.00
30.12.2025	107.10	94.20	104.60	101.50	41,572.00
31.12.2025	111.00	100.50	103.00	106.90	42,571.00
01.01.2026	109.00	100.00	106.90	103.30	27,221.00
05.01.2026	103.80	103.70	103.30	103.80	2,224.00
06.01.2026	103.80	101.00	103.80	101.70	1,899.00
07.01.2026	101.10	101.00	101.70	101.00	12,774.00
08.01.2026	112.70	102.10	101.00	108.40	49,845.00
09.01.2026	124.50	106.00	106.00	119.90	73,308.00
12.01.2026	123.00	118.70	119.90	119.80	63,170.00
13.01.2026	119.00	114.40	119.80	116.30	20,239.00
14.01.2026	122.00	113.50	116.20	115.70	11,466.00
15.01.2026	121.70	109.50	113.80	114.30	14,606.00
16.01.2026	114.80	114.80	114.30	114.40	470.00
19.01.2026	114.40	114.40	114.40	114.40	470.00
20.01.2026	120.20	111.30	114.40	117.10	32,309.00
21.01.2026	123.00	111.00	117.10	119.40	22,000.00
22.01.2026	119.90	114.40	119.40	117.20	4,570.00
23.01.2026	119.90	114.40	117.20	117.20	0.00
26.01.2026	118.00	112.60	117.20	114.80	0.00
27.01.2026	0.00	0.00	114.80	114.80	0.00
28.01.2026	114.80	110.00	114.80	110.40	5,892.00
29.01.2026	107.00	107.00	107.00	109.00	776.00
30.01.2026	118.20	109.00	109.00	110.90	9,765.00
02.02.2026	0.00	0.00	110.90	110.90	0.00
03.02.2026	0.00	0.00	110.90	110.90	0.00
04.02.2026	111.70	106.50	110.90	106.70	3,500.00
05.02.2026	106.70	105.00	105.00	106.70	10,557.00
06.02.2026	0.00	0.00	106.70	106.70	0.00
09.02.2026	105.10	105.10	106.70	106.70	10.00
10.02.2026	107.50	105.10	105.10	106.70	667.00
11.02.2026	106.70	104.40	106.70	105.70	1,012.00
12.02.2026	105.00	99.00	105.70	100.70	26,953.00
13.02.2026	100.70	94.20	100.70	98.60	8,330.00
16.02.2026	116.30	100.70	98.60	106.60	53,688.00
17.02.2026	109.10	109.10	109.10	106.70	0.00
18.02.2026	106.70	101.00	106.70	104.50	1,497.00
19.02.2026	102.10	102.10	102.10	102.10	3,715.00
20.02.2026	102.10	102.10	102.10	102.10	88.00
23.02.2026	102.10	102.10	102.10	102.10	6,787.00
24.02.2026	102.10	102.10	102.10	102.10	5,222.00
25.02.2026	102.10	102.10	102.10	102.10	169.00
26.02.2026	102.10	102.10	102.10	102.10	3,171.00
27.02.2026	108.40	100.00	102.10	107.10	3,420.00
02.03.2026	109.60	108.00	109.60	109.10	2,990.00
04.03.2026	106.50	101.00	109.10	102.20	26,689.00
05.03.2026	102.70	100.60	102.20	102.00	2,300.00
06.03.2026	102.50	100.00	102.00	100.70	5,235.00
09.03.2026	100.00	93.70	95.20	95.00	10,714.00
10.03.2026	105.10	95.10	95.10	100.50	30,474.00
11.03.2026	100.50	97.90	100.50	100.10	11,189.00
12.03.2026	98.20	97.80	100.10	98.00	5,300.00
13.03.2026	0.00	0.00	98.00	98.00	0.00
16.03.2026	110.00	98.00	98.00	107.70	36,697.00
17.03.2026	104.50	101.00	107.70	101.30	27,300.00
18.03.2026	101.10	97.10	101.30	97.40	7,255.00
19.03.2026	103.60	97.40	97.40	100.60	24,115.00
20.03.2026	103.00	100.60	100.60	100.80	1,229.00
23.03.2026	102.30	97.70	100.80	99.80	33,878.00
24.03.2026	109.80	100.50	99.80	105.00	24,863.00
25.03.2026	105.00	105.00	105.00	105.00	3,200.00
26.03.2026	107.10	104.60	105.00	105.40	6,225.00
27.03.2026	0.00	0.00	105.40	105.40	0.00
30.03.2026	0.00	0.00	105.40	105.40	0.00
31.03.2026	105.60	103.30	105.40	104.30	6,520.00
03.04.2026	0.00	0.00	104.30	104.30	0.00
06.04.2026	0.00	0.00	104.30	104.30	0.00
09.04.2026	103.50	103.50	104.30	103.50	8,474.00
10.04.2026	105.90	105.70	103.50	105.80	4,699.00
13.04.2026	105.80	105.00	105.80	105.30	9,451.00
14.04.2026	102.80	94.90	105.30	97.10	19,294.00
15.04.2026	100.40	97.10	97.10	98.60	13,629.00
16.04.2026	98.80	98.60	98.60	98.80	4,042.00
17.04.2026	100.00	100.00	98.80	100.00	2,500.00
20.04.2026	0.00	0.00	100.00	100.00	0.00
23.04.2026	97.70	95.00	100.00	95.90	13,242.00
24.04.2026	93.40	91.70	95.90	92.00	4,984.00
27.04.2026	91.00	88.00	92.00	90.00	16,757.00
28.04.2026	86.10	86.10	90.00	86.10	3,471.00
29.04.2026	88.50	86.10	86.10	87.00	28,154.00
30.04.2026	91.20	85.00	87.00	87.00	367,955.00
01.05.2026	93.30	89.00	87.00	90.00	7,441.00
04.05.2026	100.70	90.00	90.00	98.70	53,755.00
05.05.2026	101.00	94.40	98.70	98.30	14,027.00
06.05.2026	101.00	97.90	98.30	99.50	10,665.00
07.05.2026	0.00	0.00	99.50	99.50	0.00
08.05.2026	0.00	0.00	99.50	99.50	0.00
11.05.2026	101.00	97.20	97.20	99.60	6,773.00
12.05.2026	97.30	97.30	99.60	97.50	2,072.00
13.05.2026	94.00	94.00	97.50	94.00	5,319.00
14.05.2026	96.20	91.80	94.00	94.10	12,261.00
15.05.2026	100.00	91.90	94.10	93.20	10,374.00
18.05.2026	0.00	0.00	93.20	93.20	0.00
19.05.2026	100.00	93.20	93.20	93.90	39,686.00
20.05.2026	0.00	0.00	93.90	93.90	0.00
25.05.2026	0.00	0.00	93.90	93.90	0.00
26.05.2026	96.10	91.70	91.70	92.20	13,670.00
27.05.2026	0.00	0.00	92.20	92.20	0.00
28.05.2026	0.00	0.00	92.20	92.20	0.00
29.05.2026	97.30	92.20	92.20	93.40	852.00
01.06.2026	0.00	0.00	93.40	93.40	0.00
02.06.2026	93.50	93.40	93.40	93.40	1,927.00
03.06.2026	92.10	87.60	93.40	88.20	38,447.00
04.06.2026	125.00	100.00	106.10	115.60	589,218.00
05.06.2026	175.00	121.00	121.00	140.30	595,177.00
08.06.2026	135.00	116.10	124.00	125.60	441,361.00
09.06.2026	160.00	117.20	125.60	150.90	403,010.00
10.06.2026	170.00	153.10	157.20	157.60	682,455.00
11.06.2026	185.00	141.30	164.00	180.40	551,374.00
12.06.2026	195.00	177.00	190.00	190.10	356,146.00
15.06.2026	216.50	180.80	190.10	205.30	264,495.00
16.06.2026	233.90	196.10	205.30	228.80	522,007.00
17.06.2026	320.00	230.00	230.00	299.00	1,349,645.00
18.06.2026	400.00	230.00	320.00	257.00	2,500,070.00
19.06.2026	279.00	234.00	246.00	248.30	564,463.00
22.06.2026	268.80	240.50	252.50	267.90	493,270.00
23.06.2026	277.50	260.00	268.50	270.00	409,567.00
24.06.2026	284.00	251.00	270.00	265.10	147,064.00
25.06.2026	260.10	230.50	260.10	242.90	330,513.00
26.06.2026	282.10	238.00	238.00	281.60	223,814.00
29.06.2026	298.00	255.10	278.30	267.20	418,901.00
30.06.2026	280.00	256.00	278.00	262.10	165,593.00
01.07.2026	278.00	262.00	268.00	271.00	47,606.00
02.07.2026	274.00	258.00	262.00	264.10	47,318.00
03.07.2026	284.00	256.00	264.10	262.50	47,622.00

צרו איתנו קשר *5988