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 > מחלבות גד > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 14.05.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית מחלבות גד

GAD DAIRIES

מניה 1228808 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
04:39	1644	1644	1644	1644	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2026 09:15	1729	1729	1729	1729	0.00
08.05.2026 09:45	1729	1729	-99.99	-99.99	0.00
11.05.2026 09:15	1696	1696	1696	1696	0.00
11.05.2026 09:45	1696	1696	-99.99	-99.99	0.00
11.05.2026 10:15	1745	1745	1745	1745	6,159.00
11.05.2026 10:45	1700	1700	1700	1700	9,180.00
11.05.2026 11:15	1700	1700	1700	1700	0.00
11.05.2026 11:45	1700	1699	1700	1699	24,206.00
11.05.2026 12:15	1699	1699	1699	1699	0.00
11.05.2026 12:45	1691	1691	1691	1691	794.00
11.05.2026 13:15	1691	1691	1691	1691	0.00
11.05.2026 13:45	1691	1691	1691	1691	0.00
11.05.2026 14:15	1691	1691	1691	1691	1,691.00
11.05.2026 14:45	1699	1699	1699	1699	543.00
11.05.2026 15:15	1699	1699	1699	1699	8,240.00
11.05.2026 15:45	1700	1696	1696	1700	12,309.00
11.05.2026 16:15	1700	1696	1700	1696	6,465.00
11.05.2026 16:45	1700	1699	1699	1700	19,191.00
11.05.2026 17:15	1696	1688	1695	1688	14,591.00
11.05.2026 17:45	1697	1694	1697	1697	22,128.00
12.05.2026 09:15	1697	1697	1697	1697	0.00
12.05.2026 09:45	1697	1697	-99.99	-99.99	0.00
12.05.2026 10:15	1700	1692	1700	1692	12,618.00
12.05.2026 10:45	1684	1680	1680	1684	5,937.00
12.05.2026 11:15	1684	1684	1684	1684	0.00
12.05.2026 11:45	1684	1684	1684	1684	0.00
12.05.2026 12:15	1695	1695	1695	1695	525.00
12.05.2026 12:45	1695	1695	1695	1695	0.00
12.05.2026 13:15	1695	1688	1688	1695	1,874.00
12.05.2026 13:45	1695	1695	1695	1695	440.00
12.05.2026 14:15	1688	1678	1688	1678	11,655.00
12.05.2026 14:45	1684	1684	1684	1684	1,684.00
12.05.2026 15:15	1684	1684	1684	1684	0.00
12.05.2026 15:45	1676	1676	1676	1676	519.00
12.05.2026 16:15	1676	1676	1676	1676	0.00
12.05.2026 16:45	1674	1674	1674	1674	11,918.00
12.05.2026 17:15	1673	1660	1660	1673	2,145.00
12.05.2026 17:45	1685	1673	1674	1674	17,258.00
13.05.2026 09:15	1674	1674	1674	1674	0.00
13.05.2026 09:45	1670	1670	-99.99	-99.99	0.00
13.05.2026 10:15	1674	1670	1670	1674	2,505.00
13.05.2026 10:45	1674	1660	1674	1660	12,313.00
13.05.2026 11:15	1660	1660	1660	1660	647.00
13.05.2026 11:45	1660	1656	1660	1656	24,914.00
13.05.2026 12:15	1642	1637	1642	1641	3,724.00
13.05.2026 12:45	1641	1641	1641	1641	0.00
13.05.2026 13:15	1641	1641	1641	1641	0.00
13.05.2026 13:45	1641	1641	1641	1641	0.00
13.05.2026 14:15	1641	1641	1641	1641	0.00
13.05.2026 14:45	1650	1628	1628	1650	14,726.00
13.05.2026 15:15	1650	1650	1650	1650	0.00
13.05.2026 15:45	1660	1651	1660	1659	13,679.00
13.05.2026 16:15	1659	1659	1659	1659	2,853.00
13.05.2026 16:45	1659	1650	1659	1650	19,184.00
13.05.2026 17:15	1646	1637	1646	1637	5,698.00
13.05.2026 17:45	1644	1629	1644	1644	19,941.00
14.05.2026 10:15	1644	1605	1626	1626	4,065.00
14.05.2026 10:45	1626	1626	1626	1626	0.00
14.05.2026 11:15	1624	1624	1624	1624	373.00
14.05.2026 11:45	1624	1620	1623	1620	5,757.00
14.05.2026 12:15	1620	1620	1620	1620	1,620.00
14.05.2026 12:45	1620	1620	1620	1620	7,290.00
14.05.2026 13:15	1620	1620	1620	1620	0.00
14.05.2026 13:45	1626	1626	1626	1626	3,837.00
14.05.2026 14:15	1616	1587	1616	1587	12,960.00
14.05.2026 14:45	1590	1584	1590	1584	23,774.00
14.05.2026 15:15	1570	1570	1570	1570	894.00
14.05.2026 15:45	1563	1548	1563	1548	3,542.00
14.05.2026 16:15	1566	1559	1559	1566	10,017.00
14.05.2026 16:45	1584	1584	1584	1584	6,336.00
14.05.2026 17:15	1571	1571	1571	1571	8,137.00
14.05.2026 17:45	1565	1560	1565	1565	38,483.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025	1,128.19	1,070.94	1,070.94	1,121.28	3,858,709.00
14.09.2025	1,154.84	1,130.17	1,144.97	1,133.13	507,020.00
15.09.2025	1,143.98	1,105.49	1,140.04	1,125.23	711,160.00
16.09.2025	1,113.39	1,070.94	1,099.57	1,106.48	93,752.00
17.09.2025	1,104.50	1,070.94	1,095.62	1,071.93	529,585.00
18.09.2025	1,085.75	1,069.96	1,070.94	1,083.77	151,605.00
21.09.2025	1,099.57	1,046.27	1,099.57	1,064.03	68,578.00
25.09.2025	1,085.75	1,047.25	1,084.76	1,054.16	49,105.00
28.09.2025	1,072.92	1,053.18	1,054.16	1,054.16	81,526.00
29.09.2025	1,054.16	1,026.53	1,054.16	1,037.38	840,083.00
30.09.2025	1,070.94	1,037.38	1,037.38	1,043.31	88,463.00
05.10.2025	1,074.89	1,046.27	1,046.27	1,056.14	1,537,793.00
08.10.2025	1,068.97	1,055.15	1,056.14	1,067.98	55,265.00
09.10.2025	1,107.46	1,064.03	1,067.98	1,099.57	78,478.00
12.10.2025	1,092.66	1,075.88	1,099.57	1,080.81	15,145.00
15.10.2025	1,110.43	1,058.11	1,080.81	1,072.92	29,361.00
16.10.2025	1,080.81	1,037.38	1,072.92	1,066.01	823,212.00
19.10.2025	1,066.01	1,055.15	1,066.01	1,061.07	34,883.00
20.10.2025	1,086.74	1,062.06	1,086.74	1,070.94	200,771.00
21.10.2025	1,112.40	1,063.05	1,112.40	1,064.03	31,183.00
22.10.2025	1,099.57	1,013.69	1,064.03	1,095.62	90,569.00
23.10.2025	1,122.27	1,085.75	1,095.62	1,105.49	28,416.00
26.10.2025	1,112.40	1,104.50	1,105.49	1,107.46	13,110.00
27.10.2025	1,119.31	1,105.49	1,107.46	1,114.37	31,829.00
28.10.2025	1,117.33	1,105.49	1,114.37	1,114.37	41,205.00
29.10.2025	1,137.08	1,114.37	1,114.37	1,127.20	55,947.00
30.10.2025	1,164.71	1,127.20	1,127.20	1,153.86	556,052.00
02.11.2025	1,188.40	1,153.86	1,153.86	1,176.56	37,522.00
03.11.2025	1,197.29	1,166.69	1,176.56	1,195.31	19,590.00
04.11.2025	1,231.83	1,198.27	1,231.83	1,213.08	62,969.00
05.11.2025	1,247.62	1,206.17	1,231.83	1,243.68	164,576.00
06.11.2025	1,280.20	1,237.75	1,243.68	1,244.66	38,787.00
09.11.2025	1,247.62	1,242.69	1,244.66	1,244.66	14,571.00
10.11.2025	1,247.62	1,238.74	1,244.66	1,245.65	59,353.00
11.11.2025	1,276.25	1,247.62	1,247.62	1,270.33	130,659.00
12.11.2025	1,278.22	1,258.48	1,270.33	1,263.42	76,588.00
13.11.2025	1,269.34	1,262.43	1,263.42	1,265.39	105,558.00
16.11.2025	1,272.30	1,258.48	1,265.39	1,260.46	15,664.00
17.11.2025	1,272.30	1,254.53	1,257.49	1,263.42	436,506.00
18.11.2025	1,263.42	1,219.99	1,263.42	1,240.72	55,146.00
19.11.2025	1,255.52	1,223.94	1,240.72	1,228.87	17,055.00
20.11.2025	1,244.66	1,199.26	1,228.87	1,202.22	19,911.00
23.11.2025	1,209.13	1,185.44	1,202.22	1,204.19	97,670.00
24.11.2025	1,223.94	1,196.30	1,204.19	1,223.94	53,601.00
25.11.2025	1,230.84	1,216.04	1,223.94	1,223.94	7,097.00
26.11.2025	1,243.68	1,209.13	1,243.68	1,210.12	9,427.00
27.11.2025	1,238.74	1,195.31	1,233.81	1,236.77	91,698.00
30.11.2025	1,271.31	1,237.75	1,248.61	1,248.61	14,622.00
01.12.2025	1,267.37	1,226.90	1,267.37	1,243.68	51,486.00
02.12.2025	1,243.68	1,217.03	1,243.68	1,230.84	153,587.00
03.12.2025	1,239.73	1,194.32	1,230.84	1,219.00	532,677.00
04.12.2025	1,222.00	1,200.00	1,219.00	1,206.00	24,017.00
07.12.2025	1,210.00	1,188.00	1,206.00	1,190.00	16,583.00
08.12.2025	1,207.00	1,199.00	1,190.00	1,206.00	71,675.00
09.12.2025	1,221.00	1,205.00	1,206.00	1,212.00	128,496.00
10.12.2025	1,212.00	1,200.00	1,212.00	1,201.00	55,174.00
11.12.2025	1,204.00	1,199.00	1,201.00	1,200.00	39,526.00
14.12.2025	1,200.00	1,131.00	1,200.00	1,178.00	66,501.00
15.12.2025	1,222.00	1,178.00	1,178.00	1,206.00	44,061.00
16.12.2025	1,249.00	1,210.00	1,249.00	1,217.00	9,451.00
17.12.2025	1,239.00	1,198.00	1,217.00	1,216.00	11,592.00
18.12.2025	1,238.00	1,212.00	1,218.00	1,231.00	65,419.00
21.12.2025	1,239.00	1,212.00	1,231.00	1,225.00	5,464.00
22.12.2025	1,230.00	1,215.00	1,225.00	1,226.00	27,969.00
23.12.2025	1,232.00	1,105.00	1,226.00	1,222.00	36,794.00
24.12.2025	1,220.00	1,195.00	1,222.00	1,201.00	66,276.00
25.12.2025	1,232.00	1,201.00	1,201.00	1,229.00	208,808.00
28.12.2025	1,229.00	1,213.00	1,229.00	1,216.00	515,263.00
29.12.2025	1,244.00	1,206.00	1,216.00	1,239.00	79,899.00
30.12.2025	1,251.00	1,217.00	1,239.00	1,241.00	168,837.00
31.12.2025	1,279.00	1,204.00	1,241.00	1,209.00	103,716.00
01.01.2026	1,241.00	1,196.00	1,208.00	1,225.00	12,231.00
05.01.2026	1,280.00	1,245.00	1,225.00	1,277.00	23,444.00
06.01.2026	1,296.00	1,268.00	1,277.00	1,276.00	26,752.00
07.01.2026	1,276.00	1,265.00	1,276.00	1,272.00	1,367.00
08.01.2026	1,269.00	1,246.00	1,272.00	1,252.00	11,279.00
09.01.2026	1,260.00	1,252.00	1,252.00	1,258.00	0.00
12.01.2026	1,255.00	1,236.00	1,258.00	1,248.00	3,870.00
13.01.2026	1,256.00	1,239.00	1,248.00	1,249.00	1,140.00
14.01.2026	1,300.00	1,240.00	1,300.00	1,248.00	3,508.00
15.01.2026	1,275.00	1,200.00	1,248.00	1,218.00	47,428.00
16.01.2026	1,217.00	1,168.00	1,218.00	1,181.00	14,572.00
19.01.2026	1,182.00	1,127.00	1,181.00	1,140.00	33,778.00
20.01.2026	1,145.00	1,107.00	1,140.00	1,142.00	23,385.00
21.01.2026	1,165.00	1,122.00	1,142.00	1,141.00	37,698.00
22.01.2026	1,175.00	1,141.00	1,141.00	1,173.00	31,673.00
23.01.2026	1,173.00	1,142.00	1,173.00	1,151.00	2,773.00
26.01.2026	1,145.00	1,111.00	1,151.00	1,127.00	55,788.00
27.01.2026	1,180.00	1,119.00	1,127.00	1,135.00	31,659.00
28.01.2026	1,145.00	1,099.00	1,135.00	1,125.00	203,723.00
29.01.2026	1,126.00	1,093.00	1,125.00	1,113.00	141,915.00
30.01.2026	1,102.00	1,067.00	1,113.00	1,081.00	5,897.00
02.02.2026	1,125.00	1,061.00	1,081.00	1,087.00	47,722.00
03.02.2026	1,120.00	1,092.00	1,087.00	1,106.00	17,551.00
04.02.2026	1,138.00	1,106.00	1,106.00	1,124.00	2,839.00
05.02.2026	1,124.00	1,115.00	1,124.00	1,115.00	13,102.00
06.02.2026	1,120.00	1,106.00	1,115.00	1,113.00	1,505.00
09.02.2026	1,140.00	1,111.00	1,113.00	1,117.00	47,834.00
10.02.2026	1,150.00	1,118.00	1,117.00	1,138.00	3,661.00
11.02.2026	1,184.00	1,155.00	1,138.00	1,175.00	37,867.00
12.02.2026	1,175.00	1,134.00	1,175.00	1,158.00	20,799.00
13.02.2026	1,151.00	1,111.00	1,158.00	1,118.00	4,372.00
16.02.2026	1,191.00	1,118.00	1,118.00	1,180.00	22,497.00
17.02.2026	1,251.00	1,180.00	1,180.00	1,230.00	25,859.00
18.02.2026	1,268.00	1,201.00	1,230.00	1,211.00	21,615.00
19.02.2026	1,210.00	1,179.00	1,211.00	1,198.00	16,409.00
20.02.2026	1,271.00	1,220.00	1,198.00	1,260.00	18,743.00
23.02.2026	1,325.00	1,256.00	1,260.00	1,300.00	58,177.00
24.02.2026	1,333.00	1,289.00	1,300.00	1,332.00	40,534.00
25.02.2026	1,433.00	1,332.00	1,337.00	1,389.00	61,755.00
26.02.2026	1,419.00	1,379.00	1,389.00	1,418.00	96,534.00
27.02.2026	1,480.00	1,418.00	1,418.00	1,460.00	122,094.00
02.03.2026	1,486.00	1,388.00	1,460.00	1,427.00	18,964.00
04.03.2026	1,427.00	1,370.00	1,427.00	1,378.00	62,381.00
05.03.2026	1,400.00	1,349.00	1,378.00	1,370.00	32,266.00
06.03.2026	1,398.00	1,365.00	1,370.00	1,375.00	5,836.00
09.03.2026	1,378.00	1,330.00	1,330.00	1,356.00	34,075.00
10.03.2026	1,399.00	1,357.00	1,356.00	1,364.00	1,436.00
11.03.2026	1,400.00	1,299.00	1,364.00	1,368.00	25,774.00
12.03.2026	1,394.00	1,350.00	1,368.00	1,356.00	3,414.00
13.03.2026	1,356.00	1,328.00	1,356.00	1,331.00	2,996.00
16.03.2026	1,387.00	1,326.00	1,331.00	1,331.00	485,450.00
17.03.2026	1,408.00	1,327.00	1,331.00	1,337.00	4,573.00
18.03.2026	1,429.00	1,330.00	1,337.00	1,418.00	25,043.00
19.03.2026	1,429.00	1,413.00	1,429.00	1,420.00	11,996.00
20.03.2026	1,441.00	1,413.00	1,420.00	1,413.00	4,240.00
23.03.2026	1,414.00	1,375.00	1,413.00	1,389.00	6,026.00
24.03.2026	1,372.00	1,275.00	1,389.00	1,340.00	10,790.00
25.03.2026	1,316.00	1,281.00	1,340.00	1,306.00	5,232.00
26.03.2026	1,299.00	1,271.00	1,306.00	1,280.00	3,583.00
27.03.2026	1,350.00	1,280.00	1,280.00	1,331.00	7,325.00
30.03.2026	1,320.00	1,273.00	1,320.00	1,299.00	11,872.00
31.03.2026	1,313.00	1,306.00	1,299.00	1,310.00	13,452.00
03.04.2026	1,348.00	1,310.00	1,310.00	1,340.00	8,763.00
06.04.2026	1,368.00	1,350.00	1,340.00	1,354.00	3,910.00
09.04.2026	1,417.00	1,373.00	1,354.00	1,402.00	12,696.00
10.04.2026	1,491.00	1,404.00	1,402.00	1,419.00	25,115.00
13.04.2026	1,411.00	1,376.00	1,419.00	1,404.00	14,431.00
14.04.2026	1,370.00	1,368.00	1,404.00	1,369.00	12,488.00
15.04.2026	1,366.00	1,363.00	1,369.00	1,365.00	6,282.00
16.04.2026	1,369.00	1,365.00	1,365.00	1,368.00	4,032.00
17.04.2026	1,444.00	1,379.00	1,368.00	1,422.00	5,540.00
20.04.2026	1,487.00	1,384.00	1,422.00	1,398.00	25,858.00
23.04.2026	1,398.00	1,357.00	1,398.00	1,388.00	9,542.00
24.04.2026	1,414.00	1,370.00	1,388.00	1,401.00	86,552.00
27.04.2026	1,471.00	1,411.00	1,401.00	1,421.00	4,018.00
28.04.2026	1,457.00	1,421.00	1,421.00	1,441.00	15,963.00
29.04.2026	1,550.00	1,449.00	1,441.00	1,550.00	96,300.00
30.04.2026	1,635.00	1,560.00	1,560.00	1,615.00	47,351.00
01.05.2026	1,650.00	1,602.00	1,650.00	1,617.00	16,755.00
04.05.2026	1,777.00	1,617.00	1,617.00	1,644.00	80,098.00
05.05.2026	1,776.00	1,647.00	1,644.00	1,655.00	38,678.00
06.05.2026	1,769.00	1,550.00	1,655.00	1,644.00	22,817.00
07.05.2026	1,729.00	1,645.00	1,699.00	1,729.00	556,619.00
08.05.2026	1,729.00	1,678.00	1,729.00	1,696.00	14,629.00
11.05.2026	1,745.00	1,688.00	1,745.00	1,697.00	14,246.00
12.05.2026	1,700.00	1,660.00	1,700.00	1,674.00	5,962.00
13.05.2026	1,674.00	1,628.00	1,670.00	1,644.00	16,763.00
14.05.2026	1,626.00	1,548.00	1,644.00	1,565.00	17,582.00

צרו איתנו קשר *5988