גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 12:33

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
09:41	3914	3914	3914	3914	0.00
09:44	3950	3950	3950	3950	0.00
09:47	3950	3950	3950	3950	0.00
09:50	3950	3950	3950	3950	0.00
09:53	3950	3950	3950	3950	0.00
09:56	3944	3944	3944	3944	0.00
09:59	3949	3914	3944	3914	57,737.00
10:02	3860	3860	3860	3860	1,428.00
10:05	3880	3880	3880	3880	3,142.00
10:08	3878	3878	3878	3878	7,911.00
10:11	3913	3913	3913	3913	12,012.00
10:14	3913	3913	3913	3913	0.00
10:20	3901	3901	3901	3901	507.00
10:23	3840	3840	3840	3840	4,992.00
10:26	3833	3833	3833	3833	229.00
10:29	3898	3842	3898	3842	4,743.00
10:32	3840	3840	3840	3840	345.00
10:35	3840	3840	3840	3840	0.00
10:38	3843	3843	3843	3843	922.00
10:41	3878	3876	3878	3876	6,397.00
10:44	3876	3876	3876	3876	0.00
10:47	3876	3876	3876	3876	13,100.00
10:53	3876	3876	3876	3876	0.00
10:56	3876	3876	3876	3876	0.00
10:59	3876	3876	3876	3876	0.00
11:02	3876	3876	3876	3876	0.00
11:05	3876	3876	3876	3876	0.00
11:08	3853	3853	3853	3853	1,040.00
11:14	3849	3849	3849	3849	5,504.00
11:17	3849	3849	3849	3849	0.00
11:20	3848	3848	3848	3848	538.00
11:23	3849	3848	3848	3849	13,239.00
11:26	3849	3849	3849	3849	500.00
11:29	3849	3849	3849	3849	1,193.00
11:32	3849	3849	3849	3849	0.00
11:35	3849	3849	3849	3849	0.00
11:38	3849	3849	3849	3849	27,481.00
11:41	3849	3849	3849	3849	0.00
11:44	3849	3849	3849	3849	0.00
11:47	3849	3849	3849	3849	0.00
11:50	3841	3841	3841	3841	3,572.00
11:53	3849	3841	3841	3849	8,958.00
11:59	3849	3849	3849	3849	23,132.00
12:02	3860	3860	3860	3860	772.00
12:05	3857	3857	3857	3857	3,972.00
12:08	3857	3857	3857	3857	0.00
12:11	3820	3820	3820	3820	1,337.00
12:14	3820	3820	3820	3820	0.00
12:17	3800	3789	3800	3789	55,114.00
12:23	3802	3802	3802	3802	0.00
12:26	3802	3802	3802	3802	0.00
12:29	3802	3802	3802	3802	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 09:15	3769	3769	3769	3769	0.00
05.02.2026 09:45	4600	3769	-99.99	-99.99	0.00
05.02.2026 10:15	3840	3731	3769	3734	96,949.00
05.02.2026 10:45	3728	3702	3702	3724	45,230.00
05.02.2026 11:15	3718	3694	3695	3718	22,314.00
05.02.2026 11:45	3724	3711	3718	3723	112,145.00
05.02.2026 12:15	3721	3698	3719	3707	97,204.00
05.02.2026 12:45	3721	3702	3702	3702	157,136.00
05.02.2026 13:15	3718	3702	3702	3718	100,714.00
05.02.2026 13:45	3728	3702	3718	3713	80,294.00
05.02.2026 14:15	3707	3701	3707	3705	97,405.00
05.02.2026 14:45	3705	3660	3704	3660	252,213.00
05.02.2026 15:15	3696	3660	3670	3661	246,316.00
05.02.2026 15:45	3681	3500	3664	3590	285,103.00
05.02.2026 16:15	3656	3580	3580	3649	43,108.00
05.02.2026 16:45	4440	3492	3641	3694	574,942.00
05.02.2026 17:15	4440	4004	-99.99	-99.99	0.00
06.02.2026 09:15	3759	3759	3759	3759	0.00
06.02.2026 09:45	3960	3809	-99.99	-99.99	0.00
09.02.2026 09:15	3719	3719	3719	3719	0.00
09.02.2026 09:45	3799	3799	-99.99	-99.99	0.00
09.02.2026 10:15	3799	3719	3765	3755	49,652.00
09.02.2026 10:45	3870	3792	3792	3812	176,170.00
09.02.2026 11:15	3844	3781	3816	3799	134,770.00
09.02.2026 11:45	3839	3796	3799	3797	5,053,149.00
09.02.2026 12:15	3809	3757	3796	3757	188,912.00
09.02.2026 12:45	3764	3720	3755	3720	102,165.00
09.02.2026 13:15	3720	3660	3720	3660	77,349.00
09.02.2026 13:45	3670	3646	3670	3646	123,177.00
09.02.2026 14:15	3670	3630	3633	3652	219,291.00
09.02.2026 14:45	3652	3628	3652	3628	176,224.00
09.02.2026 15:15	3646	3627	3640	3646	19,753.00
09.02.2026 15:45	3646	3627	3627	3641	121,851.00
09.02.2026 16:15	3641	3630	3641	3633	123,681.00
09.02.2026 16:45	3670	3626	3640	3670	394,802.00
09.02.2026 17:15	3800	3655	3660	3770	400,226.00
09.02.2026 17:45	3800	3780	3800	3800	619,362.00
10.02.2026 09:15	3800	3800	3800	3800	0.00
10.02.2026 09:45	3800	3800	-99.99	-99.99	0.00
10.02.2026 10:15	3800	3754	3800	3763	4,380.00
10.02.2026 10:45	3852	3763	3763	3840	120,489.00
10.02.2026 11:15	3875	3838	3858	3875	105,269.00
10.02.2026 11:45	3919	3885	3895	3905	91,149.00
10.02.2026 12:15	3930	3887	3906	3887	47,768.00
10.02.2026 12:45	3886	3850	3886	3850	23,448.00
10.02.2026 13:15	3862	3840	3841	3840	27,189.00
10.02.2026 13:45	3852	3851	3851	3852	24,073.00
10.02.2026 14:15	3890	3852	3852	3890	54,129.00
10.02.2026 14:45	3909	3876	3883	3906	16,192.00
10.02.2026 15:15	3916	3906	3906	3916	49,805.00
10.02.2026 15:45	3929	3921	3921	3923	12,673.00
10.02.2026 16:15	3935	3906	3923	3914	112,120.00
10.02.2026 16:45	3914	3882	3914	3912	176,366.00
10.02.2026 17:15	3914	3880	3913	3914	53,106.00
10.02.2026 17:45	3914	3914	3914	3914	271,670.00
11.02.2026 09:15	3914	3914	3914	3914	0.00
11.02.2026 09:45	3950	3950	-99.99	-99.99	0.00
11.02.2026 10:15	3950	3860	3944	3913	91,874.00
11.02.2026 10:45	3905	3833	3905	3876	28,775.00
11.02.2026 11:15	3876	3849	3876	3849	14,641.00
11.02.2026 11:45	3849	3833	3849	3849	63,521.00
11.02.2026 12:15	3860	3820	3841	3820	41,744.00
11.02.2026 12:45	3814	3778	3800	3778	90,258.00

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
16.01.2026	3,748.00	3,615.00	3,682.00	3,645.00	102,466.00
19.01.2026	3,754.00	3,615.00	3,700.00	3,710.00	465,978.00
20.01.2026	3,751.00	3,601.00	3,710.00	3,751.00	262,054.00
21.01.2026	3,800.00	3,636.00	3,800.00	3,676.00	271,253.00
22.01.2026	3,906.00	3,700.00	3,800.00	3,750.00	262,196.00
23.01.2026	3,800.00	3,723.00	3,800.00	3,788.00	157,020.00
26.01.2026	4,100.00	3,850.00	3,850.00	4,020.00	569,009.00
27.01.2026	4,120.00	4,020.00	4,020.00	4,120.00	344,609.00
28.01.2026	4,285.00	4,100.00	4,120.00	4,283.00	384,218.00
29.01.2026	4,455.00	4,008.00	4,300.00	4,099.00	301,692.00
30.01.2026	4,077.00	3,730.00	4,060.00	3,827.00	203,182.00
02.02.2026	3,830.00	3,470.00	3,650.00	3,773.00	332,194.00
03.02.2026	3,880.00	3,785.00	3,827.00	3,820.00	152,793.00
04.02.2026	3,840.00	3,670.00	3,820.00	3,769.00	249,106.00
05.02.2026	3,840.00	3,467.00	3,769.00	3,759.00	713,343.00
06.02.2026	3,836.00	3,623.00	3,825.00	3,719.00	157,006.00
09.02.2026	3,870.00	3,626.00	3,765.00	3,800.00	269,216.00
10.02.2026	3,935.00	3,754.00	3,800.00	3,914.00	52,892.00
11.02.2026	3,950.00	3,789.00	-99.99	3,914.00	0.00

צרו איתנו קשר *5988