גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 30.09.2025

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
03:51	924.8	924.8	924.8	924.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2025 09:15	927.5	927.5	927.5	927.5	0.00
21.09.2025 09:45	927.5	927.5	-99.99	-99.99	0.00
21.09.2025 10:15	927.5	927.5	927.5	927.5	408.00
21.09.2025 10:45	942.7	942.7	942.7	942.7	5,599.00
21.09.2025 11:15	943.8	943.8	943.8	943.8	3,435.00
21.09.2025 11:45	943.8	943.8	943.8	943.8	0.00
21.09.2025 12:15	943.8	943.8	943.8	943.8	0.00
21.09.2025 12:45	943.8	943.8	943.8	943.8	0.00
21.09.2025 13:15	943.8	943.8	943.8	943.8	0.00
21.09.2025 13:45	943.8	943.8	943.8	943.8	0.00
21.09.2025 14:15	943.8	943.8	943.8	943.8	0.00
21.09.2025 14:45	886	886	886	886	974.00
21.09.2025 15:15	886	886	886	886	0.00
21.09.2025 15:45	942.8	886	890	890	462.00
21.09.2025 16:15	928.1	890	928.1	928.1	14,571.00
21.09.2025 16:45	928.1	928.1	928.1	928.1	0.00
21.09.2025 17:15	928.1	928.1	928.1	928.1	0.00
21.09.2025 17:45	928.1	928.1	928.1	928.1	0.00
25.09.2025 09:15	928.1	928.1	928.1	928.1	0.00
25.09.2025 09:45	928.1	928.1	-99.99	-99.99	0.00
25.09.2025 10:15	928.1	928.1	928.1	928.1	18.00
25.09.2025 10:45	928.1	928.1	928.1	928.1	0.00
25.09.2025 11:15	928.1	928.1	928.1	928.1	0.00
25.09.2025 11:45	928.1	928.1	928.1	928.1	0.00
25.09.2025 12:15	928.1	928.1	928.1	928.1	0.00
25.09.2025 12:45	928.1	928.1	928.1	928.1	0.00
25.09.2025 13:15	928.1	928.1	928.1	928.1	0.00
25.09.2025 13:45	928.1	928.1	928.1	928.1	0.00
25.09.2025 14:15	890.6	890.6	890.6	890.6	463.00
25.09.2025 14:45	890.6	890.6	890.6	890.6	0.00
25.09.2025 15:15	911	911	911	911	473.00
25.09.2025 15:45	911	911	911	911	0.00
25.09.2025 16:15	911	911	911	911	0.00
25.09.2025 16:45	911	911	911	911	546.00
25.09.2025 17:15	890.1	890.1	890.1	890.1	462.00
25.09.2025 17:45	889.7	886	889.7	889.7	8,612.00
28.09.2025 09:15	889.7	889.7	889.7	889.7	0.00
28.09.2025 09:45	889.7	889.7	889.7	889.7	0.00
28.09.2025 10:15	889.7	889.7	889.7	889.7	17.00
28.09.2025 10:45	889.7	889.7	889.7	889.7	0.00
28.09.2025 11:15	889.7	889.7	889.7	889.7	0.00
28.09.2025 11:45	911.3	911.3	911.3	911.3	3,189.00
28.09.2025 12:15	911	911	911	911	473.00
28.09.2025 12:45	911	911	911	911	0.00
28.09.2025 13:15	930	912.8	912.8	930	78,034.00
28.09.2025 13:45	930	930	930	930	0.00
28.09.2025 14:15	922	912.8	922	913	31,581.00
28.09.2025 14:45	915	911	915	911	12,736.00
28.09.2025 15:15	911	911	911	911	0.00
28.09.2025 15:45	937.7	913	937.7	927	13,033.00
28.09.2025 16:15	927	913	918.7	918.7	5,668.00
28.09.2025 16:45	918.7	918.7	918.7	918.7	0.00
28.09.2025 17:15	918.7	918.7	918.7	918.7	0.00
28.09.2025 17:45	918.7	918.7	918.7	918.7	0.00
29.09.2025 09:15	918.7	918.7	918.7	918.7	0.00
29.09.2025 09:45	940	940	-99.99	-99.99	0.00
29.09.2025 10:15	1020	918.7	932	932	139.00
29.09.2025 10:45	933	933	933	933	1,959.00
29.09.2025 11:15	933	933	933	933	0.00
29.09.2025 11:45	933	933	933	933	0.00
29.09.2025 12:15	933	933	933	933	0.00
29.09.2025 12:45	933	933	933	933	0.00
29.09.2025 13:15	933	933	933	933	0.00
29.09.2025 13:45	926	926	926	926	34,567.00
29.09.2025 14:15	926	926	926	926	0.00
29.09.2025 14:45	926	926	926	926	0.00
29.09.2025 15:15	926	926	926	926	0.00
29.09.2025 15:45	924.9	924.9	924.9	924.9	961.00
29.09.2025 16:15	924.9	924.9	924.9	924.9	0.00
29.09.2025 16:45	924.9	924.9	924.9	924.9	23,991.00
29.09.2025 17:15	924.9	911	924.9	924.9	23,991.00
29.09.2025 17:45	924.8	905	911	924.8	15,043.00
30.09.2025 09:15	924.8	924.8	924.8	924.8	0.00
30.09.2025 09:45	924.8	924.8	-99.99	-99.99	0.00
30.09.2025 10:15	924.8	924.8	-99.99	-99.99	0.00
30.09.2025 10:45	930.8	930.8	930.8	930.8	1,787.00
30.09.2025 11:15	955.1	930.8	930.8	955.1	11,205.00
30.09.2025 11:45	952	937.7	952	937.7	4,910.00
30.09.2025 12:15	955	955	955	955	96,034.00
30.09.2025 12:45	964.7	964.7	964.7	964.7	53,087.00
30.09.2025 13:15	964.7	964.7	964.7	964.7	0.00
30.09.2025 13:45	956	956	956	956	1,223.00
30.09.2025 14:15	953.4	953.4	953.4	953.4	9,534.00
30.09.2025 14:45	953.4	953.4	953.4	953.4	0.00
30.09.2025 15:15	966.6	966.6	966.6	966.6	2,213.00
30.09.2025 15:45	970	970	970	970	2,425.00
30.09.2025 16:15	970	970	970	970	17,925.00
30.09.2025 16:45	969.9	969.9	969.9	969.9	581.00
30.09.2025 17:15	970	951.5	970	970	863.00
30.09.2025 17:45	970	969.2	970	969.2	19,345.00

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
17.08.2025	1,020.00	959.90	982.10	980.80	6,429.00
18.08.2025	1,041.00	980.80	980.80	1,000.00	14,364.00
19.08.2025	1,069.00	1,000.00	1,000.00	1,044.00	2,464.00
20.08.2025	1,044.00	1,000.00	1,044.00	1,000.00	433.00
21.08.2025	1,000.00	930.70	1,000.00	961.90	1,120.00
24.08.2025	999.00	948.80	961.90	992.90	6,228.00
25.08.2025	1,000.00	980.00	992.90	992.90	2,053.00
26.08.2025	1,040.00	966.90	992.90	997.90	2,571.00
27.08.2025	1,006.00	961.90	997.90	1,006.00	6,098.00
28.08.2025	1,011.00	1,007.00	1,006.00	1,010.00	10,293.00
31.08.2025	1,010.00	955.70	1,010.00	956.00	462.00
01.09.2025	998.60	933.00	956.00	989.10	67,248.00
02.09.2025	1,040.00	967.00	1,009.00	976.40	9,552.00
03.09.2025	1,000.00	964.40	976.40	991.60	677.00
04.09.2025	994.60	991.60	991.60	991.80	1,669.00
07.09.2025	992.80	980.10	991.80	985.30	488.00
08.09.2025	1,015.00	970.00	985.30	985.00	47,041.00
09.09.2025	1,026.00	985.00	985.00	992.50	463.00
10.09.2025	1,010.00	969.00	992.50	989.30	1,720.00
11.09.2025	989.30	980.00	989.30	980.00	14,661.00
14.09.2025	1,050.00	941.00	1,050.00	960.40	738.00
15.09.2025	960.40	955.00	960.40	955.00	6,673.00
16.09.2025	1,031.00	926.40	1,031.00	953.10	59,241.00
17.09.2025	953.10	901.00	953.10	926.10	3,908.00
18.09.2025	969.60	914.00	926.10	927.50	1,270.00
21.09.2025	943.80	886.00	927.50	928.10	3,211.00
25.09.2025	928.10	886.00	928.10	889.70	1,238.00
28.09.2025	937.70	889.70	889.70	918.70	28,934.00
29.09.2025	933.00	911.00	932.00	924.80	8,227.00
30.09.2025	970.00	930.80	924.80	969.20	26,910.00

צרו איתנו קשר *5988