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 > יעז יזמות > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 14:30

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית יעז יזמות

YAAZ

מניה 1227321 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	870	870	870	870	0.00
09:44	870	870	870	870	0.00
09:47	870	870	870	870	0.00
09:50	870	870	870	870	0.00
09:53	870	870	870	870	0.00
09:56	870	870	870	870	0.00
09:59	870	870	870	870	0.00
10:02	870	870	870	870	0.00
10:05	870	870	870	870	0.00
10:08	870	870	870	870	0.00
10:11	870	870	870	870	0.00
10:14	870	870	870	870	0.00
10:20	870	870	870	870	0.00
10:23	870	870	870	870	0.00
10:26	870	870	870	870	0.00
10:29	870	870	870	870	0.00
10:32	870	870	870	870	0.00
10:35	870	870	870	870	0.00
10:38	870	870	870	870	0.00
10:41	870	870	870	870	0.00
10:44	870	870	870	870	0.00
10:47	870	870	870	870	0.00
10:53	870	870	870	870	0.00
10:56	870	870	870	870	0.00
10:59	870	870	870	870	0.00
11:02	870	870	870	870	0.00
11:05	870	870	870	870	0.00
11:08	870	870	870	870	0.00
11:14	870	870	870	870	0.00
11:17	870	870	870	870	0.00
11:20	870	870	870	870	0.00
11:23	870	870	870	870	0.00
11:26	870	870	870	870	0.00
11:29	870	870	870	870	0.00
11:32	870	870	870	870	0.00
11:35	870	870	870	870	0.00
11:38	870	870	870	870	0.00
11:41	870	870	870	870	0.00
11:44	870	870	870	870	0.00
11:47	870	870	870	870	0.00
11:50	870	870	870	870	0.00
11:53	870	870	870	870	0.00
11:59	870	870	870	870	0.00
12:02	870	870	870	870	0.00
12:05	870	870	870	870	0.00
12:08	870	870	870	870	0.00
12:11	870	870	870	870	0.00
12:14	870	870	870	870	0.00
12:17	870	870	870	870	0.00
12:23	870	870	870	870	0.00
12:26	870	870	870	870	0.00
12:29	870	870	870	870	0.00
12:32	870	870	870	870	0.00
12:35	870	870	870	870	0.00
12:38	870	870	870	870	0.00
12:41	870	870	870	870	0.00
12:44	870	870	870	870	0.00
12:47	930	887	887	930	6,907.00
12:50	929.8	899.8	899.8	929.8	1,024.00
12:53	929.8	929.8	929.8	929.8	0.00
12:56	929.8	929.8	929.8	929.8	0.00
12:59	929.8	929.8	929.8	929.8	0.00
13:02	929.8	929.8	929.8	929.8	0.00
13:05	929.8	929.8	929.8	929.8	0.00
13:08	929.8	929.8	929.8	929.8	0.00
13:14	929.8	929.8	929.8	929.8	0.00
13:17	929.8	929.8	929.8	929.8	0.00
13:20	929.8	929.8	929.8	929.8	0.00
13:23	929.8	929.8	929.8	929.8	0.00
13:26	929.8	929.8	929.8	929.8	0.00
13:29	929.8	929.8	929.8	929.8	0.00
13:32	928.8	928.8	928.8	928.8	538.00
13:41	928.8	928.8	928.8	928.8	0.00
13:44	904	904	904	904	506.00
13:47	904	904	904	904	0.00
13:53	904	904	904	904	0.00
13:56	904	904	904	904	0.00
13:59	904	904	904	904	0.00
14:02	904	904	904	904	0.00
14:05	904	904	904	904	0.00
14:08	904	904	904	904	0.00
14:11	928.7	928.7	928.7	928.7	520.00
14:14	928.7	928.7	928.7	928.7	0.00
14:17	928.7	928.7	928.7	928.7	0.00
14:23	928.7	928.7	928.7	928.7	0.00
14:26	928.7	928.7	928.7	928.7	0.00
14:29	925.5	925.5	925.5	925.5	638.00
14:32	925.5	925.5	925.5	925.5	0.00
14:35	925.5	925.5	925.5	925.5	0.00
14:38	925.5	925.5	925.5	925.5	0.00
14:41	925.5	925.5	925.5	925.5	0.00
14:44	925.5	925.5	925.5	925.5	0.00
14:47	925.5	925.5	925.5	925.5	0.00
14:53	925.5	925.5	925.5	925.5	0.00
14:56	925.5	925.5	925.5	925.5	0.00
15:02	925.5	925.5	925.5	925.5	0.00
15:05	925.5	925.5	925.5	925.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 09:15	874.2	874.2	874.2	874.2	0.00
05.02.2026 09:45	874.2	874.2	-99.99	-99.99	0.00
05.02.2026 10:15	889.9	889.9	889.9	889.9	17.00
05.02.2026 10:45	889.9	889.9	889.9	889.9	0.00
05.02.2026 11:15	889.9	889.9	889.9	889.9	0.00
05.02.2026 11:45	889.9	889.9	889.9	889.9	0.00
05.02.2026 12:15	889.9	889.9	889.9	889.9	0.00
05.02.2026 12:45	889.9	889.9	889.9	889.9	0.00
05.02.2026 13:15	889.9	889.9	889.9	889.9	0.00
05.02.2026 13:45	889.9	889.9	889.9	889.9	0.00
05.02.2026 14:15	889.9	889.9	889.9	889.9	0.00
05.02.2026 14:45	889.9	889.9	889.9	889.9	0.00
05.02.2026 15:15	889.9	889.9	889.9	889.9	0.00
05.02.2026 15:45	889.9	889.9	889.9	889.9	0.00
05.02.2026 16:15	889.9	889.9	889.9	889.9	0.00
05.02.2026 16:45	889.9	889.9	-99.99	-99.99	0.00
05.02.2026 17:15	-99.99	-99.99	-99.99	-99.99	0.00
06.02.2026 09:15	874.3	874.3	874.3	874.3	0.00
06.02.2026 09:45	874.3	874.3	-99.99	-99.99	0.00
09.02.2026 09:15	863.6	863.6	863.6	863.6	0.00
09.02.2026 09:45	863.6	863.6	-99.99	-99.99	0.00
09.02.2026 10:15	870	870	870	870	43.00
09.02.2026 10:45	870	870	870	870	0.00
09.02.2026 11:15	870	870	870	870	0.00
09.02.2026 11:45	870	870	870	870	0.00
09.02.2026 12:15	870	870	870	870	0.00
09.02.2026 12:45	870	870	870	870	0.00
09.02.2026 13:15	870	870	870	870	0.00
09.02.2026 13:45	870	870	870	870	0.00
09.02.2026 14:15	870	870	870	870	0.00
09.02.2026 14:45	870	870	870	870	0.00
09.02.2026 15:15	870	870	870	870	0.00
09.02.2026 15:45	870	870	870	870	0.00
09.02.2026 16:15	870	870	870	870	0.00
09.02.2026 16:45	870	870	870	870	0.00
09.02.2026 17:15	870	870	-99.99	-99.99	0.00
09.02.2026 17:45	863.7	863.7	-99.99	-99.99	0.00
10.02.2026 09:15	863.7	863.7	863.7	863.7	0.00
10.02.2026 09:45	863.7	863.7	-99.99	-99.99	0.00
10.02.2026 10:15	870	870	870	870	43.00
10.02.2026 10:45	870	870	870	870	0.00
10.02.2026 11:15	870	870	870	870	0.00
10.02.2026 11:45	870	870	870	870	0.00
10.02.2026 12:15	870	870	870	870	0.00
10.02.2026 12:45	870	870	870	870	0.00
10.02.2026 13:15	870	870	870	870	0.00
10.02.2026 13:45	870	870	870	870	0.00
10.02.2026 14:15	870	870	870	870	4,350.00
10.02.2026 14:45	870	870	870	870	0.00
10.02.2026 15:15	870	870	870	870	8,700.00
10.02.2026 15:45	870	870	870	870	0.00
10.02.2026 16:15	870	870	870	870	0.00
10.02.2026 16:45	870	870	870	870	0.00
10.02.2026 17:15	870	870	-99.99	-99.99	0.00
10.02.2026 17:45	870	870	-99.99	-99.99	0.00
11.02.2026 09:15	870	870	870	870	0.00
11.02.2026 09:45	870	870	-99.99	-99.99	0.00
11.02.2026 10:15	870	870	-99.99	-99.99	0.00
11.02.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
11.02.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
11.02.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
11.02.2026 12:15	-99.99	-99.99	-99.99	-99.99	0.00
11.02.2026 12:45	-99.99	-99.99	-99.99	-99.99	0.00
11.02.2026 13:15	930	882.5	887	929.8	14,224.00
11.02.2026 13:45	928.8	899.8	899.8	928.8	5,577.00
11.02.2026 14:15	928.7	904	904	928.7	1,026.00
11.02.2026 14:45	925.5	925.5	925.5	925.5	638.00
11.02.2026 15:15	925.5	925.5	925.5	925.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025	1,195.00	1,018.00	1,116.00	1,084.00	46,430.00
24.08.2025	1,206.00	1,084.00	1,084.00	1,192.00	8,688.00
25.08.2025	1,192.00	1,174.00	1,192.00	1,181.00	2,291.00
26.08.2025	1,181.00	1,160.00	1,163.00	1,166.00	1,264.00
27.08.2025	1,166.00	1,166.00	1,166.00	1,166.00	1,000.00
28.08.2025	1,173.00	1,170.00	1,173.00	1,172.00	552.00
31.08.2025	1,171.00	1,170.00	1,172.00	1,170.00	5,100.00
01.09.2025	1,184.00	1,170.00	1,170.00	1,176.00	667.00
02.09.2025	1,194.00	1,175.00	1,176.00	1,183.00	228.00
03.09.2025	1,170.00	1,170.00	1,183.00	1,170.00	300.00
04.09.2025	1,181.00	1,181.00	1,181.00	1,170.00	4.00
07.09.2025	1,182.00	1,160.00	1,182.00	1,166.00	256.00
08.09.2025	1,166.00	1,166.00	1,166.00	1,166.00	100.00
09.09.2025	1,166.00	1,166.00	1,166.00	1,166.00	1,949.00
10.09.2025	1,160.00	1,160.00	1,166.00	1,164.00	50.00
11.09.2025	0.00	0.00	1,164.00	1,164.00	0.00
14.09.2025	1,179.00	1,147.00	1,179.00	1,147.00	552.00
15.09.2025	1,146.00	1,112.00	1,147.00	1,118.00	238.00
16.09.2025	0.00	0.00	1,118.00	1,118.00	0.00
17.09.2025	1,118.00	1,118.00	1,118.00	1,118.00	1.00
18.09.2025	0.00	0.00	1,118.00	1,118.00	0.00
21.09.2025	0.00	0.00	1,118.00	1,118.00	0.00
25.09.2025	1,127.00	1,127.00	1,127.00	1,118.00	5.00
28.09.2025	1,120.00	1,021.00	1,118.00	1,111.00	64,995.00
29.09.2025	1,111.00	1,111.00	1,111.00	1,111.00	2.00
30.09.2025	1,111.00	1,105.00	1,111.00	1,105.00	30,624.00
05.10.2025	1,180.00	1,104.00	1,105.00	1,105.00	48,083.00
08.10.2025	1,110.00	1,090.00	1,105.00	1,099.00	117,077.00
09.10.2025	1,139.00	1,079.00	1,139.00	1,095.00	15,853.00
12.10.2025	1,116.00	1,104.00	1,104.00	1,106.00	245.00
15.10.2025	1,106.00	1,106.00	1,106.00	1,106.00	15.00
16.10.2025	1,106.00	1,106.00	1,106.00	1,106.00	1,047.00
19.10.2025	1,126.00	1,104.00	1,126.00	1,105.00	253.00
20.10.2025	1,106.00	1,106.00	1,106.00	1,105.00	5.00
21.10.2025	1,103.00	1,103.00	1,105.00	1,103.00	302.00
22.10.2025	0.00	0.00	1,103.00	1,103.00	0.00
23.10.2025	1,102.00	1,102.00	1,103.00	1,102.00	1,408.00
26.10.2025	1,090.00	1,070.00	1,102.00	1,078.00	3,183.00
27.10.2025	0.00	0.00	1,078.00	1,078.00	0.00
28.10.2025	0.00	0.00	1,078.00	1,078.00	0.00
29.10.2025	1,179.00	1,037.00	1,078.00	1,098.00	2,130.00
30.10.2025	1,098.00	1,098.00	1,098.00	1,098.00	5,000.00
02.11.2025	1,080.00	1,059.00	1,098.00	1,077.00	1,616.00
03.11.2025	1,056.00	866.00	1,077.00	986.70	57,472.00
04.11.2025	1,050.00	923.00	986.70	940.10	14,855.00
05.11.2025	949.50	816.10	949.50	860.50	35,258.00
06.11.2025	904.80	817.10	860.50	872.40	21,592.00
09.11.2025	881.10	850.00	881.00	872.30	20,608.00
10.11.2025	872.10	860.60	872.30	871.20	165.00
11.11.2025	875.60	871.20	875.60	873.30	89.00
12.11.2025	960.50	869.80	873.30	885.90	2,858.00
13.11.2025	935.10	890.10	899.30	932.50	8,641.00
16.11.2025	995.00	932.00	950.70	974.80	12,125.00
17.11.2025	1,067.00	877.30	974.80	987.40	3,792.00
18.11.2025	1,006.00	985.30	987.40	991.30	892.00
19.11.2025	996.30	996.30	991.30	996.30	1,023.00
20.11.2025	1,029.00	1,009.00	996.30	1,013.00	1,280.00
23.11.2025	0.00	0.00	1,013.00	1,013.00	0.00
24.11.2025	1,050.00	916.80	1,013.00	1,000.00	61,173.00
25.11.2025	984.40	900.10	1,000.00	951.50	32,051.00
26.11.2025	932.90	860.00	932.90	919.50	12,534.00
27.11.2025	946.80	879.00	919.50	945.20	12,413.00
30.11.2025	945.00	926.70	926.70	945.00	5,052.00
01.12.2025	957.00	957.00	945.00	954.00	158.00
02.12.2025	972.60	890.00	954.00	957.70	463.00
03.12.2025	965.80	900.00	939.00	948.00	3,749.00
04.12.2025	0.00	0.00	948.00	948.00	0.00
07.12.2025	948.00	884.90	948.00	933.90	1,952.00
08.12.2025	919.30	870.00	933.90	912.70	1,368.00
09.12.2025	912.70	865.00	912.60	905.70	6,054.00
10.12.2025	931.50	840.00	905.70	916.40	728.00
11.12.2025	945.00	845.00	905.00	921.50	5,434.00
14.12.2025	925.00	838.60	921.50	909.50	2,215.00
15.12.2025	936.40	891.70	891.70	905.60	3,580.00
16.12.2025	938.00	906.00	905.60	929.70	944.00
17.12.2025	993.80	880.00	929.70	967.80	3,701.00
18.12.2025	948.90	884.20	948.90	900.20	74,991.00
21.12.2025	904.70	873.00	900.20	897.00	1,974.00
22.12.2025	922.00	888.00	888.00	900.00	5,450.00
23.12.2025	900.00	882.40	882.40	888.70	2,681.00
24.12.2025	0.00	0.00	888.70	888.70	0.00
25.12.2025	897.60	874.00	888.70	885.70	2,838.00
28.12.2025	902.80	856.10	885.70	856.10	24,650.00
29.12.2025	872.80	838.00	856.10	862.30	42,451.00
30.12.2025	873.00	873.00	862.30	873.00	5,334.00
31.12.2025	907.50	890.10	873.00	901.20	1,371.00
01.01.2026	901.20	901.20	901.20	901.20	1,941.00
05.01.2026	980.00	901.20	901.20	955.70	99,962.00
06.01.2026	974.40	955.00	955.70	969.00	220.00
07.01.2026	980.00	901.30	969.00	972.10	2,158.00
08.01.2026	971.00	884.00	972.10	938.50	11,636.00
09.01.2026	979.50	956.80	956.90	967.30	0.00
12.01.2026	979.90	979.90	979.90	968.10	14.00
13.01.2026	980.00	910.00	980.00	914.20	7,292.00
14.01.2026	979.90	915.00	932.10	922.20	1,096.00
15.01.2026	978.90	906.00	940.20	940.50	1,625.00
16.01.2026	976.50	941.30	941.40	941.80	713.00
19.01.2026	960.20	941.70	960.20	942.50	73.00
20.01.2026	924.10	924.10	942.50	924.10	660.00
21.01.2026	924.10	924.10	924.10	924.10	4.00
22.01.2026	933.30	933.30	933.30	924.30	5.00
23.01.2026	933.30	933.30	924.30	924.30	0.00
26.01.2026	933.30	933.30	924.30	924.30	0.00
27.01.2026	928.90	928.90	928.90	924.40	5.00
28.01.2026	929.00	929.00	929.00	924.50	5.00
29.01.2026	906.40	906.40	924.50	906.40	665.00
30.01.2026	929.90	880.30	906.40	898.40	4,581.00
02.02.2026	884.00	835.00	898.40	855.40	26,579.00
03.02.2026	872.10	838.70	872.10	860.30	16,291.00
04.02.2026	877.10	864.60	877.10	874.20	3,171.00
05.02.2026	889.90	889.90	889.90	874.30	2.00
06.02.2026	891.30	839.30	891.30	863.60	3,976.00
09.02.2026	870.00	870.00	870.00	863.70	5.00
10.02.2026	870.00	870.00	870.00	870.00	2,685.00
11.02.2026	930.00	-99.99	-99.99	929.80	0.00

צרו איתנו קשר *5988