גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אר פי אופטיקל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 15.01.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית אר פי אופטיקל

RP OPTICAL

מניה 1222462 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
04:18	3830	3830	3830	3830	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 09:15	3550	3550	3550	3550	0.00
09.01.2026 09:45	3600	3550	-99.99	-99.99	0.00
09.01.2026 10:15	3600	3510	3600	3544	181,093.00
09.01.2026 10:45	3537	3495	3523	3522	132,982.00
09.01.2026 11:15	3582	3512	3529	3575	147,776.00
09.01.2026 11:45	3587	3570	3574	3583	88,247.00
09.01.2026 12:15	3600	3568	3591	3575	99,657.00
09.01.2026 12:45	3586	3559	3568	3576	137,591.00
09.01.2026 13:15	3610	3576	3579	3581	280,094.00
09.01.2026 13:45	3600	3576	3589	3600	332,015.00
09.01.2026 14:15	3600	3600	3600	3600	0.00
09.01.2026 14:45	3600	3600	3600	3600	0.00
09.01.2026 15:15	3600	3600	3600	3600	0.00
09.01.2026 15:45	3600	3600	3600	3600	0.00
09.01.2026 16:15	3600	3600	3600	3600	0.00
09.01.2026 16:45	3600	3600	3600	3600	0.00
09.01.2026 17:15	3600	3600	3600	3600	0.00
09.01.2026 17:45	3600	3600	3600	3600	0.00
12.01.2026 09:15	3600	3600	3600	3600	0.00
12.01.2026 09:45	3660	3660	-99.99	-99.99	0.00
12.01.2026 10:15	3723	3600	3660	3707	185,379.00
12.01.2026 10:45	3739	3693	3706	3718	167,937.00
12.01.2026 11:15	3700	3677	3699	3679	302,266.00
12.01.2026 11:45	3700	3680	3699	3696	535,814.00
12.01.2026 12:15	3695	3660	3694	3675	129,075.00
12.01.2026 12:45	3686	3666	3675	3686	97,545.00
12.01.2026 13:15	3690	3666	3685	3679	344,409.00
12.01.2026 13:45	3680	3675	3680	3675	118,280.00
12.01.2026 14:15	3680	3675	3680	3675	135,671.00
12.01.2026 14:45	3697	3680	3680	3697	367,328.00
12.01.2026 15:15	3700	3682	3690	3693	76,374.00
12.01.2026 15:45	3699	3675	3693	3685	517,592.00
12.01.2026 16:15	3699	3682	3684	3695	1,551,956.00
12.01.2026 16:45	3699	3690	3699	3698	134,857.00
12.01.2026 17:15	3700	3685	3698	3686	354,458.00
12.01.2026 17:45	3700	3700	3700	3700	1,278,091.00
13.01.2026 09:15	3700	3700	3700	3700	0.00
13.01.2026 09:45	3700	3700	-99.99	-99.99	0.00
13.01.2026 10:15	3800	3700	3700	3764	221,973.00
13.01.2026 10:45	3829	3687	3774	3687	483,794.00
13.01.2026 11:15	3773	3668	3689	3740	518,641.00
13.01.2026 11:45	3702	3567	3688	3647	143,767.00
13.01.2026 12:15	3646	3567	3646	3567	107,358.00
13.01.2026 12:45	3600	3550	3590	3580	194,755.00
13.01.2026 13:15	3600	3550	3571	3589	161,780.00
13.01.2026 13:45	3644	3590	3600	3643	363,062.00
13.01.2026 14:15	3650	3633	3643	3650	314,902.00
13.01.2026 14:45	3700	3632	3650	3700	475,684.00
13.01.2026 15:15	3765	3695	3695	3765	529,012.00
13.01.2026 15:45	3774	3724	3773	3766	144,490.00
13.01.2026 16:15	3780	3773	3773	3775	176,605.00
13.01.2026 16:45	3780	3775	3779	3776	64,340.00
13.01.2026 17:15	3800	3774	3777	3781	508,853.00
13.01.2026 17:45	3820	3800	3820	3820	2,145,503.00
14.01.2026 09:15	3820	3820	3820	3820	0.00
14.01.2026 09:45	3900	3820	-99.99	-99.99	0.00
14.01.2026 10:15	3900	3746	3865	3746	1,131,221.00
14.01.2026 10:45	3780	3747	3756	3768	544,381.00
14.01.2026 11:15	3800	3756	3770	3763	1,022,382.00
14.01.2026 11:45	3769	3756	3759	3759	614,387.00
14.01.2026 12:15	3760	3756	3758	3756	313,983.00
14.01.2026 12:45	3757	3746	3756	3750	269,303.00
14.01.2026 13:15	3757	3747	3756	3753	200,274.00
14.01.2026 13:45	3800	3746	3746	3800	328,030.00
14.01.2026 14:15	3835	3801	3820	3834	235,342.00
14.01.2026 14:45	3860	3829	3835	3831	571,219.00
14.01.2026 15:15	3860	3829	3833	3854	470,487.00
14.01.2026 15:45	3855	3845	3846	3847	86,016.00
14.01.2026 16:15	3854	3845	3852	3849	1,901,670.00
14.01.2026 16:45	3850	3839	3849	3844	414,917.00
14.01.2026 17:15	3843	3800	3843	3826	314,899.00
14.01.2026 17:45	3835	3830	3830	3830	548,226.00
15.01.2026 09:15	3830	3830	3830	3830	0.00
15.01.2026 09:45	3830	3830	-99.99	-99.99	0.00
15.01.2026 10:15	3856	3810	3830	3818	207,977.00
15.01.2026 10:45	3839	3743	3838	3766	246,277.00
15.01.2026 11:15	3768	3641	3768	3685	394,544.00
15.01.2026 11:45	3757	3710	3712	3754	125,410.00
15.01.2026 12:15	3722	3700	3722	3700	50,889.00
15.01.2026 12:45	3700	3649	3700	3649	67,646.00
15.01.2026 13:15	3699	3649	3649	3699	136,068.00
15.01.2026 13:45	3729	3680	3699	3689	174,409.00
15.01.2026 14:15	3712	3665	3690	3669	308,412.00
15.01.2026 14:45	3677	3628	3669	3650	359,564.00
15.01.2026 15:15	3650	3608	3650	3610	219,957.00
15.01.2026 15:45	3636	3590	3610	3628	212,356.00
15.01.2026 16:15	3661	3625	3630	3645	254,538.00
15.01.2026 16:45	3662	3625	3640	3625	173,765.00
15.01.2026 17:15	3720	3643	3643	3719	322,196.00
15.01.2026 17:45	3650	3645	3645	3645	2,742,097.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025	1,214.00	1,061.00	1,125.00	1,186.00	1,490,173.00
05.06.2025	1,279.00	1,172.00	1,277.00	1,179.00	704,730.00
08.06.2025	1,221.00	1,142.00	1,200.00	1,153.00	205,543.00
09.06.2025	1,170.00	1,144.00	1,153.00	1,151.00	99,462.00
10.06.2025	1,160.00	1,116.00	1,151.00	1,130.00	166,896.00
11.06.2025	1,209.00	1,156.00	1,156.00	1,200.00	320,188.00
12.06.2025	1,240.00	1,200.00	1,234.00	1,240.00	215,139.00
15.06.2025	1,339.00	1,285.00	1,292.00	1,312.00	300,534.00
16.06.2025	1,399.00	1,341.00	1,350.00	1,369.00	256,750.00
17.06.2025	1,428.00	1,345.00	1,400.00	1,407.00	200,559.00
18.06.2025	1,499.00	1,442.00	1,499.00	1,476.00	297,573.00
19.06.2025	1,543.00	1,400.00	1,476.00	1,466.00	268,813.00
22.06.2025	1,520.00	1,425.00	1,470.00	1,440.00	108,732.00
23.06.2025	1,446.00	1,375.00	1,444.00	1,399.00	98,426.00
24.06.2025	1,367.00	1,200.00	1,367.00	1,295.00	294,998.00
25.06.2025	1,350.00	1,262.00	1,262.00	1,346.00	81,729.00
26.06.2025	1,389.00	1,341.00	1,388.00	1,354.00	37,807.00
29.06.2025	1,395.00	1,340.00	1,354.00	1,360.00	36,312.00
30.06.2025	1,357.00	1,327.00	1,357.00	1,336.00	39,212.00
01.07.2025	1,350.00	1,323.00	1,336.00	1,341.00	65,890.00
02.07.2025	1,341.00	1,300.00	1,341.00	1,311.00	53,921.00
03.07.2025	1,363.00	1,278.00	1,319.00	1,310.00	44,006.00
06.07.2025	1,349.00	1,305.00	1,349.00	1,311.00	19,171.00
07.07.2025	1,320.00	1,295.00	1,320.00	1,317.00	31,661.00
08.07.2025	1,359.00	1,311.00	1,317.00	1,327.00	22,439.00
09.07.2025	1,382.00	1,341.00	1,327.00	1,356.00	19,169.00
10.07.2025	1,427.00	1,360.00	1,360.00	1,421.00	104,720.00
13.07.2025	1,478.00	1,437.00	1,444.00	1,445.00	57,958.00
14.07.2025	1,500.00	1,470.00	1,480.00	1,500.00	195,706.00
15.07.2025	1,609.00	1,530.00	1,530.00	1,550.00	210,514.00
16.07.2025	1,620.00	1,560.00	1,560.00	1,612.00	171,563.00
17.07.2025	1,688.00	1,608.00	1,620.00	1,688.00	459,032.00
20.07.2025	1,800.00	1,688.00	1,690.00	1,722.00	81,027.00
21.07.2025	1,754.00	1,732.00	1,754.00	1,741.00	45,619.00
22.07.2025	1,815.00	1,701.00	1,791.00	1,749.00	145,508.00
23.07.2025	1,785.00	1,734.00	1,777.00	1,756.00	72,313.00
24.07.2025	1,762.00	1,689.00	1,756.00	1,729.00	106,094.00
27.07.2025	1,730.00	1,660.00	1,729.00	1,712.00	60,654.00
28.07.2025	1,712.00	1,664.00	1,712.00	1,679.00	45,524.00
29.07.2025	1,728.00	1,666.00	1,666.00	1,682.00	35,573.00
30.07.2025	1,715.00	1,662.00	1,682.00	1,668.00	22,621.00
31.07.2025	1,690.00	1,660.00	1,678.00	1,672.00	35,394.00
04.08.2025	1,689.00	1,640.00	1,680.00	1,683.00	67,989.00
05.08.2025	1,750.00	1,671.00	1,683.00	1,681.00	84,705.00
06.08.2025	1,749.00	1,676.00	1,749.00	1,697.00	51,611.00
07.08.2025	1,949.00	1,756.00	1,766.00	1,905.00	186,497.00
10.08.2025	1,968.00	1,790.00	1,932.00	1,890.00	37,810.00
11.08.2025	2,000.00	1,900.00	1,943.00	1,914.00	59,347.00
12.08.2025	1,934.00	1,843.00	1,914.00	1,858.00	48,641.00
13.08.2025	1,940.00	1,858.00	1,858.00	1,938.00	47,247.00
14.08.2025	2,069.00	1,900.00	1,938.00	2,032.00	56,522.00
17.08.2025	2,150.00	2,052.00	2,100.00	2,104.00	79,698.00
18.08.2025	2,295.00	2,147.00	2,147.00	2,217.00	134,581.00
19.08.2025	2,338.00	2,230.00	2,285.00	2,303.00	300,386.00
20.08.2025	2,390.00	2,220.00	2,350.00	2,233.00	110,721.00
21.08.2025	2,288.00	2,180.00	2,233.00	2,233.00	55,536.00
24.08.2025	2,297.00	2,240.00	2,240.00	2,245.00	44,643.00
25.08.2025	2,261.00	2,135.00	2,245.00	2,145.00	161,031.00
26.08.2025	2,146.00	1,888.00	2,145.00	2,006.00	197,840.00
27.08.2025	2,058.00	1,950.00	2,006.00	2,054.00	59,215.00
28.08.2025	2,145.00	1,850.00	2,097.00	1,879.00	209,073.00
31.08.2025	1,949.00	1,879.00	1,879.00	1,926.00	20,389.00
01.09.2025	1,979.00	1,811.00	1,979.00	1,855.00	86,038.00
02.09.2025	1,828.00	1,735.00	1,808.00	1,741.00	171,308.00
03.09.2025	1,875.00	1,730.00	1,740.00	1,835.00	246,256.00
04.09.2025	1,949.00	1,850.00	1,878.00	1,921.00	155,413.00
07.09.2025	2,035.00	1,944.00	2,018.00	2,014.00	93,027.00
08.09.2025	2,082.00	2,022.00	2,049.00	2,077.00	97,420.00
09.09.2025	2,159.00	2,091.00	2,150.00	2,141.00	218,360.00
10.09.2025	2,235.00	2,170.00	2,172.00	2,232.00	180,678.00
11.09.2025	2,279.00	2,187.00	2,237.00	2,244.00	127,502.00
14.09.2025	2,292.00	2,141.00	2,280.00	2,253.00	48,708.00
15.09.2025	2,302.00	2,000.00	2,260.00	2,103.00	57,738.00
16.09.2025	2,100.00	1,915.00	2,100.00	2,039.00	106,304.00
17.09.2025	2,087.00	1,995.00	2,039.00	2,008.00	62,045.00
18.09.2025	2,085.00	2,006.00	2,008.00	2,014.00	71,616.00
21.09.2025	2,084.00	2,023.00	2,014.00	2,037.00	23,660.00
25.09.2025	2,116.00	1,908.00	2,037.00	2,078.00	72,080.00
28.09.2025	2,109.00	2,010.00	2,078.00	2,053.00	34,589.00
29.09.2025	2,000.00	1,910.00	2,000.00	1,924.00	83,579.00
30.09.2025	1,901.00	1,768.00	1,901.00	1,792.00	156,291.00
05.10.2025	1,795.00	1,750.00	1,792.00	1,779.00	64,342.00
08.10.2025	1,859.00	1,716.00	1,730.00	1,836.00	63,290.00
09.10.2025	1,900.00	1,811.00	1,900.00	1,821.00	42,865.00
12.10.2025	1,870.00	1,769.00	1,821.00	1,869.00	16,775.00
15.10.2025	1,900.00	1,702.00	1,900.00	1,727.00	52,583.00
16.10.2025	1,795.00	1,650.00	1,727.00	1,747.00	79,102.00
19.10.2025	1,747.00	1,618.00	1,747.00	1,701.00	63,632.00
20.10.2025	1,701.00	1,600.00	1,701.00	1,653.00	49,990.00
21.10.2025	1,740.00	1,610.00	1,650.00	1,708.00	78,652.00
22.10.2025	1,701.00	1,653.00	1,701.00	1,667.00	39,977.00
23.10.2025	1,667.00	1,610.00	1,667.00	1,666.00	37,585.00
26.10.2025	1,690.00	1,616.00	1,666.00	1,653.00	23,129.00
27.10.2025	1,689.00	1,620.00	1,625.00	1,623.00	60,592.00
28.10.2025	1,740.00	1,601.00	1,618.00	1,703.00	61,003.00
29.10.2025	1,740.00	1,660.00	1,740.00	1,717.00	22,712.00
30.10.2025	1,819.00	1,700.00	1,717.00	1,792.00	80,247.00
02.11.2025	1,985.00	1,799.00	1,792.00	1,883.00	27,053.00
03.11.2025	1,930.00	1,860.00	1,883.00	1,921.00	23,205.00
04.11.2025	2,015.00	1,910.00	1,921.00	2,014.00	83,266.00
05.11.2025	2,014.00	1,909.00	2,014.00	1,961.00	65,802.00
06.11.2025	1,999.00	1,961.00	1,961.00	1,999.00	157,076.00
09.11.2025	2,074.00	1,969.00	2,074.00	1,999.00	23,546.00
10.11.2025	2,012.00	1,962.00	1,999.00	1,992.00	23,314.00
11.11.2025	2,041.00	1,948.00	2,000.00	1,961.00	30,942.00
12.11.2025	1,962.00	1,876.00	1,961.00	1,895.00	29,339.00
13.11.2025	1,999.00	1,855.00	1,999.00	1,904.00	10,769.00
16.11.2025	1,903.00	1,850.00	1,904.00	1,850.00	22,306.00
17.11.2025	1,935.00	1,811.00	1,850.00	1,831.00	32,264.00
18.11.2025	1,840.00	1,805.00	1,831.00	1,838.00	93,100.00
19.11.2025	1,900.00	1,806.00	1,838.00	1,846.00	13,563.00
20.11.2025	1,936.00	1,829.00	1,846.00	1,908.00	17,242.00
23.11.2025	1,990.00	1,908.00	1,908.00	1,977.00	14,903.00
24.11.2025	1,977.00	1,921.00	1,977.00	1,961.00	22,015.00
25.11.2025	1,970.00	1,855.00	1,961.00	1,914.00	41,073.00
26.11.2025	1,930.00	1,656.00	1,914.00	1,669.00	143,808.00
27.11.2025	1,739.00	1,583.00	1,739.00	1,600.00	93,572.00
30.11.2025	1,688.00	1,592.00	1,600.00	1,651.00	77,913.00
01.12.2025	1,661.00	1,616.00	1,651.00	1,634.00	35,624.00
02.12.2025	1,696.00	1,623.00	1,634.00	1,643.00	133,826.00
03.12.2025	1,712.00	1,634.00	1,690.00	1,688.00	68,617.00
04.12.2025	1,770.00	1,676.00	1,720.00	1,740.00	31,018.00
07.12.2025	1,865.00	1,760.00	1,780.00	1,836.00	68,099.00
08.12.2025	1,880.00	1,813.00	1,880.00	1,850.00	20,606.00
09.12.2025	1,849.00	1,785.00	1,850.00	1,817.00	55,219.00
10.12.2025	1,833.00	1,747.00	1,817.00	1,817.00	446,954.00
11.12.2025	1,860.00	1,763.00	1,817.00	1,840.00	48,183.00
14.12.2025	2,000.00	1,913.00	1,966.00	1,968.00	55,428.00
15.12.2025	2,247.00	2,002.00	2,002.00	2,229.00	241,155.00
16.12.2025	2,531.00	2,214.00	2,214.00	2,508.00	188,828.00
17.12.2025	2,569.00	2,477.00	2,525.00	2,520.00	194,929.00
18.12.2025	2,699.00	2,545.00	2,574.00	2,667.00	123,178.00
21.12.2025	2,800.00	2,667.00	2,667.00	2,790.00	200,154.00
22.12.2025	2,800.00	2,571.00	2,800.00	2,760.00	180,134.00
23.12.2025	2,760.00	2,518.00	2,760.00	2,715.00	197,859.00
24.12.2025	2,871.00	2,705.00	2,715.00	2,803.00	147,416.00
25.12.2025	2,900.00	2,681.00	2,858.00	2,722.00	91,813.00
28.12.2025	2,895.00	2,722.00	2,722.00	2,890.00	63,889.00
29.12.2025	2,807.00	2,551.00	2,750.00	2,700.00	346,780.00
30.12.2025	2,880.00	2,696.00	2,696.00	2,830.00	226,886.00
31.12.2025	2,980.00	2,870.00	2,870.00	2,944.00	348,208.00
01.01.2026	3,030.00	2,866.00	2,980.00	2,990.00	149,503.00
05.01.2026	3,199.00	2,989.00	3,038.00	3,180.00	625,246.00
06.01.2026	3,339.00	3,240.00	3,250.00	3,310.00	327,076.00
07.01.2026	3,400.00	3,227.00	3,310.00	3,368.00	304,761.00
08.01.2026	3,572.00	3,400.00	3,440.00	3,550.00	324,499.00
09.01.2026	3,610.00	3,495.00	3,600.00	3,600.00	95,178.00
12.01.2026	3,739.00	3,660.00	3,660.00	3,700.00	425,310.00
13.01.2026	3,829.00	3,550.00	3,700.00	3,820.00	366,269.00
14.01.2026	3,869.00	3,746.00	3,865.00	3,830.00	454,084.00
15.01.2026	3,856.00	3,590.00	3,830.00	3,645.00	338,650.00

צרו איתנו קשר *5988