גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > שובל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 14.08.2025

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית שובל

SHOVAL

מניה 1207968 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
06:15	981.7	981.7	981.7	981.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.08.2025 09:15	1050	1050	1050	1050	0.00
10.08.2025 10:15	1050	1050	-99.99	-99.99	0.00
10.08.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
10.08.2025 11:15	1019	1019	1019	1019	50,950.00
10.08.2025 11:45	1019	1019	1019	1019	0.00
10.08.2025 12:15	1019	1019	1019	1019	0.00
10.08.2025 12:45	1019	1019	1019	1019	0.00
10.08.2025 13:15	1019	1019	1019	1019	0.00
10.08.2025 13:45	1019	1019	1019	1019	0.00
10.08.2025 14:15	1050	1050	1050	1050	504.00
10.08.2025 14:45	1050	1050	1050	1050	0.00
10.08.2025 15:15	1050	1050	1050	1050	14,238.00
10.08.2025 15:45	1050	1019	-99.99	-99.99	0.00
10.08.2025 16:15	1050	1019	1030	1030	8,703.00
10.08.2025 16:45	1030	1030	1030	1030	0.00
10.08.2025 17:15	1030	1030	1030	1030	0.00
10.08.2025 17:45	1030	1030	1030	1030	0.00
11.08.2025 09:15	1030	1030	1030	1030	0.00
11.08.2025 09:45	1030	1030	-99.99	-99.99	0.00
11.08.2025 10:15	1030	1030	-99.99	-99.99	0.00
11.08.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
11.08.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
11.08.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
11.08.2025 12:15	999	999	999	999	2,937.00
11.08.2025 12:45	1010	1010	1010	1010	575.00
11.08.2025 13:15	1010	1010	1010	1010	0.00
11.08.2025 13:45	1039	1039	1039	1039	623.00
11.08.2025 14:15	1039	1039	1039	1039	0.00
11.08.2025 14:45	1039	1039	1039	1039	0.00
11.08.2025 15:15	1039	1039	1039	1039	0.00
11.08.2025 15:45	1037	1008	1008	1037	779.00
11.08.2025 16:15	1037	1037	1037	1037	0.00
11.08.2025 16:45	1037	1037	1037	1037	0.00
11.08.2025 17:15	985.2	985.2	-99.99	-99.99	0.00
11.08.2025 17:45	1007	1000	1000	1007	3,423.00
12.08.2025 09:15	1007	1007	1007	1007	0.00
12.08.2025 09:45	1007	1007	-99.99	-99.99	0.00
12.08.2025 10:15	1019	995	1007	1005	11,171.00
12.08.2025 10:45	1013	1013	1013	1013	486.00
12.08.2025 11:15	1005	1005	1005	1005	994.00
12.08.2025 11:45	1023	1013	1013	1023	2,015.00
12.08.2025 12:15	1023	1023	1023	1023	0.00
12.08.2025 12:45	1023	1023	1023	1023	0.00
12.08.2025 13:15	1023	1023	1023	1023	0.00
12.08.2025 13:45	1023	1023	1023	1023	0.00
12.08.2025 14:15	1023	1023	1023	1023	0.00
12.08.2025 14:45	1023	1023	1023	1023	0.00
12.08.2025 15:15	1023	1023	1023	1023	0.00
12.08.2025 15:45	1023	1023	1023	1023	0.00
12.08.2025 16:15	1023	1023	1023	1023	0.00
12.08.2025 16:45	1023	1023	1023	1023	0.00
12.08.2025 17:15	1023	1023	-99.99	-99.99	0.00
12.08.2025 17:45	1009	931.9	1009	1009	16,164.00
13.08.2025 09:15	1009	1009	1009	1009	0.00
13.08.2025 09:45	1009	1009	-99.99	-99.99	0.00
13.08.2025 10:15	1009	1009	-99.99	-99.99	0.00
13.08.2025 10:45	-99.99	-99.99	-99.99	-99.99	0.00
13.08.2025 11:15	-99.99	-99.99	-99.99	-99.99	0.00
13.08.2025 11:45	-99.99	-99.99	-99.99	-99.99	0.00
13.08.2025 12:15	1001	1000	1001	1000	4,983.00
13.08.2025 12:45	1001	1000	1000	1001	1,490.00
13.08.2025 13:15	1001	1001	1001	1001	0.00
13.08.2025 13:45	1001	1001	1001	1001	0.00
13.08.2025 14:15	1001	1001	1001	1001	0.00
13.08.2025 14:45	1001	1001	1001	1001	1,201.00
13.08.2025 15:15	1001	1001	1001	1001	0.00
13.08.2025 15:45	1001	1001	1001	1001	0.00
13.08.2025 16:15	979	979	979	979	20,108.00
13.08.2025 16:45	998.6	998.6	998.6	998.6	1,957.00
13.08.2025 17:15	990.5	980.6	990.5	990.5	2,406.00
13.08.2025 17:45	981.7	971	981.7	981.7	8,187.00
14.08.2025 09:15	981.7	981.7	981.7	981.7	0.00
14.08.2025 09:45	981.7	981.7	-99.99	-99.99	0.00
14.08.2025 10:15	981.7	981.7	-99.99	-99.99	0.00
14.08.2025 10:45	1009	1009	1009	1009	484.00
14.08.2025 11:15	981.6	981.6	981.6	981.6	834.00
14.08.2025 11:45	981.6	981.6	981.6	981.6	0.00
14.08.2025 12:15	981.6	981.6	981.6	981.6	0.00
14.08.2025 12:45	981.6	981.6	981.6	981.6	0.00
14.08.2025 13:15	981.6	981.6	981.6	981.6	0.00
14.08.2025 13:45	981.7	981.6	981.6	981.7	19,339.00
14.08.2025 14:15	981.7	981.7	981.7	981.7	0.00
14.08.2025 14:45	981.7	981.7	981.7	981.7	0.00
14.08.2025 15:15	981.7	981.7	981.7	981.7	0.00
14.08.2025 15:45	981.7	981.7	981.7	981.7	0.00
14.08.2025 16:15	981.7	981.7	981.7	981.7	4,987.00
14.08.2025 16:45	981.7	981.7	981.7	981.7	0.00
14.08.2025 17:15	1001	981.7	-99.99	-99.99	0.00
14.08.2025 17:45	982.1	981.7	981.7	982.1	1,355.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.01.2025	1,045.00	900.00	832.00	990.00	410,583.00
14.01.2025	1,069.00	990.00	1,027.00	1,015.00	226,619.00
15.01.2025	1,058.00	999.00	1,015.00	1,012.00	224,376.00
16.01.2025	1,025.00	1,010.00	1,019.00	1,021.00	11,957.00
19.01.2025	1,040.00	1,010.00	1,040.00	1,019.00	4,342.00
20.01.2025	1,015.00	1,003.00	1,019.00	1,010.00	45,429.00
21.01.2025	1,027.00	1,000.00	1,010.00	1,026.00	32,341.00
22.01.2025	1,026.00	1,003.00	1,026.00	1,017.00	52,394.00
23.01.2025	1,025.00	1,005.00	1,023.00	1,016.00	71,233.00
26.01.2025	1,046.00	1,003.00	1,046.00	1,016.00	64,615.00
27.01.2025	1,040.00	1,015.00	1,040.00	1,030.00	204,020.00
28.01.2025	1,040.00	1,030.00	1,040.00	1,037.00	11,663.00
29.01.2025	1,050.00	1,029.00	1,040.00	1,050.00	467,089.00
30.01.2025	1,110.00	1,060.00	1,050.00	1,069.00	43,226.00
02.02.2025	1,069.00	1,026.00	1,069.00	1,052.00	20,906.00
03.02.2025	1,170.00	1,040.00	1,139.00	1,060.00	38,809.00
04.02.2025	1,090.00	1,026.00	1,060.00	1,060.00	140,967.00
05.02.2025	1,139.00	1,076.00	1,101.00	1,089.00	46,078.00
06.02.2025	1,119.00	1,075.00	1,119.00	1,084.00	13,731.00
09.02.2025	1,076.00	1,044.00	1,084.00	1,073.00	2,676.00
10.02.2025	1,113.00	1,065.00	1,073.00	1,082.00	59,774.00
11.02.2025	1,099.00	1,035.00	1,051.00	1,066.00	207,056.00
12.02.2025	1,066.00	1,037.00	1,066.00	1,055.00	46,210.00
13.02.2025	1,055.00	1,046.00	1,055.00	1,050.00	5,008.00
16.02.2025	1,079.00	1,070.00	1,079.00	1,078.00	6,399.00
17.02.2025	1,086.00	1,060.00	1,078.00	1,067.00	16,770.00
18.02.2025	1,098.00	1,047.00	1,098.00	1,065.00	6,411.00
19.02.2025	1,094.00	1,046.00	1,065.00	1,059.00	1,187.00
20.02.2025	1,057.00	1,008.00	1,059.00	1,052.00	25,300.00
23.02.2025	0.00	0.00	1,052.00	1,052.00	0.00
24.02.2025	1,052.00	1,045.00	1,052.00	1,052.00	13,252.00
25.02.2025	1,075.00	1,040.00	1,052.00	1,041.00	6,484.00
26.02.2025	1,077.00	1,031.00	1,041.00	1,057.00	58,942.00
27.02.2025	1,065.00	1,012.00	1,057.00	1,060.00	12,058.00
02.03.2025	1,090.00	1,045.00	1,090.00	1,053.00	664.00
03.03.2025	1,079.00	1,011.00	1,079.00	1,054.00	12,710.00
04.03.2025	1,079.00	1,020.00	1,054.00	1,042.00	4,407.00
05.03.2025	1,060.00	1,015.00	1,042.00	1,022.00	710.00
06.03.2025	1,050.00	981.00	1,022.00	1,016.00	76,200.00
09.03.2025	1,051.00	1,000.00	1,000.00	1,029.00	3,749.00
10.03.2025	1,058.00	1,000.00	1,058.00	1,018.00	1,213.00
11.03.2025	1,057.00	962.20	1,057.00	982.20	29,507.00
12.03.2025	1,017.00	990.00	1,017.00	1,013.00	47,282.00
13.03.2025	0.00	0.00	1,013.00	1,013.00	0.00
16.03.2025	1,013.00	923.30	1,013.00	1,012.00	57,130.00
17.03.2025	1,002.00	991.90	1,012.00	1,001.00	5,836.00
18.03.2025	1,079.00	955.00	1,001.00	1,010.00	14,365.00
19.03.2025	1,033.00	973.00	1,010.00	1,005.00	11,061.00
20.03.2025	998.90	973.30	1,005.00	981.60	16,548.00
23.03.2025	981.40	940.50	981.60	942.40	6,479.00
24.03.2025	1,020.00	930.00	942.40	945.30	62,033.00
25.03.2025	985.00	953.00	945.30	961.60	6,383.00
26.03.2025	989.90	989.90	961.60	989.90	1,300.00
27.03.2025	1,055.00	1,000.00	989.90	1,040.00	1,384.00
30.03.2025	0.00	0.00	1,040.00	1,040.00	0.00
31.03.2025	1,078.00	1,030.00	1,078.00	1,041.00	7,623.00
01.04.2025	1,074.00	1,021.00	1,041.00	1,044.00	446.00
02.04.2025	1,071.00	1,071.00	1,044.00	1,045.00	7.00
03.04.2025	1,041.00	1,001.00	1,045.00	1,002.00	5,500.00
06.04.2025	1,000.00	996.90	1,000.00	999.10	3,740.00
07.04.2025	984.90	950.00	999.10	964.60	26,934.00
08.04.2025	1,068.00	960.00	1,001.00	973.80	27,994.00
09.04.2025	969.80	950.00	973.80	964.00	1,717.00
10.04.2025	1,000.00	965.00	964.00	990.80	4,577.00
14.04.2025	1,040.00	1,040.00	990.80	1,003.00	48.00
15.04.2025	0.00	0.00	1,003.00	1,003.00	0.00
16.04.2025	0.00	0.00	1,003.00	1,003.00	0.00
17.04.2025	1,030.00	993.00	1,003.00	1,005.00	75,715.00
20.04.2025	998.00	984.90	1,005.00	998.00	4,292.00
21.04.2025	1,000.00	999.90	998.00	999.90	5,843.00
22.04.2025	1,000.00	994.90	1,000.00	998.70	2,705.00
23.04.2025	995.00	992.00	998.70	994.20	4,739.00
24.04.2025	998.70	998.70	994.20	998.70	200.00
27.04.2025	0.00	0.00	998.70	998.70	0.00
28.04.2025	994.80	990.00	998.70	991.30	4,758.00
29.04.2025	991.00	985.00	991.30	991.00	6,631.00
04.05.2025	998.00	997.00	991.00	997.00	1,994.00
05.05.2025	997.90	992.00	997.00	993.70	700.00
06.05.2025	998.00	993.00	993.70	998.00	121,848.00
07.05.2025	998.00	997.90	998.00	997.90	26,080.00
08.05.2025	1,010.00	998.90	997.90	999.20	17,923.00
11.05.2025	955.20	955.20	999.20	969.30	136.00
12.05.2025	979.80	952.80	969.30	978.50	23,174.00
13.05.2025	978.40	958.00	978.50	976.20	9,395.00
14.05.2025	984.00	977.00	976.20	980.70	5,590.00
15.05.2025	997.80	961.20	982.00	983.70	2,822.00
18.05.2025	981.00	981.00	983.70	982.70	77.00
19.05.2025	982.70	981.00	982.70	981.00	2,047.00
20.05.2025	971.00	960.00	981.00	969.50	9,151.00
21.05.2025	951.40	949.90	969.50	950.00	83,322.00
22.05.2025	945.20	925.20	945.20	929.80	23,906.00
25.05.2025	980.90	980.90	929.80	960.50	132.00
26.05.2025	990.00	959.10	960.50	962.90	43,273.00
27.05.2025	968.00	956.10	962.90	964.00	23,513.00
28.05.2025	983.30	956.00	983.30	963.20	6,502.00
29.05.2025	987.30	941.00	987.30	959.40	5,963.00
03.06.2025	959.40	915.20	959.40	932.20	4,738.00
04.06.2025	965.00	911.10	932.20	920.60	8,139.00
05.06.2025	920.60	906.70	920.60	910.80	5,147.00
08.06.2025	910.80	880.00	910.80	903.50	5,415.00
09.06.2025	903.50	890.00	903.50	903.20	7,144.00
10.06.2025	903.20	881.00	903.20	889.60	11,041.00
11.06.2025	900.00	885.00	889.60	899.30	8,200.00
12.06.2025	890.00	841.10	899.30	879.30	3,274.00
15.06.2025	879.30	879.30	879.30	879.30	190.00
16.06.2025	957.60	905.80	879.30	935.60	2,247.00
17.06.2025	999.90	935.60	935.60	954.70	4,840.00
18.06.2025	980.00	952.00	954.70	958.00	1,799.00
19.06.2025	998.90	958.00	958.00	968.50	19,936.00
22.06.2025	1,000.00	968.40	968.50	980.00	27,236.00
23.06.2025	999.80	980.00	980.00	989.50	3,627.00
24.06.2025	1,020.00	990.00	989.50	1,007.00	18,133.00
25.06.2025	1,030.00	1,007.00	1,007.00	1,023.00	48,774.00
26.06.2025	1,044.00	1,023.00	1,023.00	1,044.00	4,484.00
29.06.2025	1,050.00	1,050.00	1,044.00	1,050.00	2,869.00
30.06.2025	1,099.00	1,050.00	1,050.00	1,077.00	272,327.00
01.07.2025	1,130.00	1,051.00	1,077.00	1,091.00	326,607.00
02.07.2025	1,100.00	1,056.00	1,091.00	1,085.00	8,603.00
03.07.2025	1,175.00	1,050.00	1,085.00	1,125.00	19,729.00
06.07.2025	1,225.00	1,075.00	1,125.00	1,131.00	3,541.00
07.07.2025	1,184.00	1,131.00	1,131.00	1,157.00	10,494.00
08.07.2025	1,248.00	1,123.00	1,157.00	1,176.00	2,348.00
09.07.2025	1,219.00	1,120.00	1,176.00	1,193.00	19,846.00
10.07.2025	1,204.00	1,155.00	1,193.00	1,195.00	2,768.00
13.07.2025	1,219.00	1,131.00	1,195.00	1,191.00	2,536.00
14.07.2025	1,191.00	1,191.00	1,191.00	1,191.00	1,325.00
15.07.2025	1,220.00	1,180.00	1,191.00	1,196.00	1,958.00
16.07.2025	1,180.00	1,179.00	1,196.00	1,180.00	1,606.00
17.07.2025	1,180.00	1,175.00	1,180.00	1,178.00	2,063.00
20.07.2025	1,185.00	1,176.00	1,178.00	1,179.00	3,803.00
21.07.2025	1,184.00	1,121.00	1,179.00	1,174.00	550.00
22.07.2025	1,160.00	1,073.00	1,174.00	1,159.00	3,605.00
23.07.2025	1,170.00	1,159.00	1,159.00	1,159.00	1,873.00
24.07.2025	1,159.00	1,125.00	1,125.00	1,153.00	3,820.00
27.07.2025	1,136.00	1,080.00	1,153.00	1,126.00	485.00
28.07.2025	1,128.00	1,100.00	1,126.00	1,100.00	21,820.00
29.07.2025	1,123.00	1,042.00	1,100.00	1,078.00	8,245.00
30.07.2025	1,050.00	1,019.00	1,078.00	1,037.00	51,911.00
31.07.2025	1,120.00	1,037.00	1,037.00	1,066.00	10,905.00
04.08.2025	1,065.00	1,059.00	1,066.00	1,059.00	2,191.00
05.08.2025	1,034.00	981.20	1,059.00	1,011.00	1,799.00
06.08.2025	1,084.00	991.00	1,011.00	1,030.00	7,947.00
07.08.2025	1,050.00	1,040.00	1,030.00	1,050.00	84,591.00
10.08.2025	1,050.00	1,019.00	1,050.00	1,030.00	7,393.00
11.08.2025	1,039.00	999.00	1,030.00	1,007.00	878.00
12.08.2025	1,023.00	995.00	1,007.00	1,009.00	2,343.00
13.08.2025	1,001.00	975.00	1,009.00	981.70	6,709.00
14.08.2025	1,009.00	981.60	981.70	982.10	2,962.00

צרו איתנו קשר *5988