גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מניית סוגת

SUGAT

מניה 1233014 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	1962	1962	1962	1962	0.00
09:44	1962	1962	1962	1962	0.00
09:47	1962	1962	1962	1962	0.00
09:50	1962	1962	1962	1962	0.00
09:53	1962	1962	1962	1962	0.00
09:59	1962	1962	1962	1962	137.00
10:08	1962	1962	1962	1962	0.00
10:20	1962	1962	1962	1962	0.00
10:29	1962	1962	1962	1962	0.00
10:50	1974	1974	1974	1974	0.00
10:59	1974	1974	1974	1974	0.00
11:23	1974	1974	1974	1974	0.00
11:35	1974	1974	1974	1974	0.00
11:47	1974	1974	1974	1974	0.00
11:59	1974	1974	1974	1974	0.00
12:26	1962	1962	1962	1962	0.00
12:41	1962	1962	1962	1962	0.00
12:53	1962	1962	1962	1962	0.00
13:02	1962	1962	1962	1962	0.00
13:11	1962	1962	1962	1962	0.00
13:20	1962	1962	1962	1962	0.00
13:29	1962	1962	1962	1962	0.00
13:38	1962	1962	1962	1962	0.00
13:47	1962	1962	1962	1962	0.00
13:53	1962	1962	1962	1962	0.00
14:02	1962	1962	1962	1962	0.00
14:08	1962	1962	1962	1962	0.00
14:14	1962	1962	1962	1962	0.00
14:17	1962	1962	1962	1962	0.00
14:23	1962	1962	1962	1962	0.00
14:26	1962	1962	1962	1962	0.00
14:29	1962	1962	1962	1962	0.00
14:32	1962	1962	1962	1962	0.00
14:35	1962	1962	1962	1962	0.00
14:38	1962	1962	1962	1962	0.00
14:41	1962	1962	1962	1962	0.00
14:44	1962	1962	1962	1962	0.00
14:47	1962	1962	1962	1962	0.00
14:50	1962	1962	1962	1962	0.00
14:53	1962	1962	1962	1962	0.00
14:56	1962	1962	1962	1962	0.00
14:59	1962	1962	1962	1962	0.00
15:02	1962	1962	1962	1962	0.00
15:05	1962	1962	1962	1962	0.00
15:08	1962	1962	1962	1962	0.00
15:11	1962	1962	1962	1962	0.00
15:14	1962	1962	1962	1962	0.00
15:17	1962	1962	1962	1962	0.00
15:20	1962	1962	1962	1962	0.00
15:23	1962	1962	1962	1962	0.00
15:26	1962	1962	1962	1962	0.00
15:29	1962	1962	1962	1962	0.00
15:32	1962	1962	1962	1962	0.00
15:35	1962	1962	1962	1962	0.00
15:38	1962	1962	1962	1962	0.00
15:41	1962	1962	1962	1962	0.00
15:44	1962	1962	1962	1962	0.00
15:47	1962	1962	1962	1962	0.00
15:50	1962	1962	1962	1962	0.00
15:53	1962	1962	1962	1962	0.00
15:59	1962	1962	1962	1962	0.00
16:05	1962	1962	1962	1962	0.00
16:11	1962	1962	1962	1962	0.00
16:17	1962	1962	1962	1962	0.00
16:23	1962	1962	1962	1962	0.00
16:26	1962	1962	1962	1962	0.00
16:32	1962	1962	1962	1962	0.00
16:35	1962	1962	1962	1962	0.00
16:38	1962	1962	1962	1962	0.00
16:41	1962	1962	1962	1962	10,810.00
16:44	1962	1962	1962	1962	0.00
16:47	1962	1962	1962	1962	0.00
16:50	1962	1962	1962	1962	0.00
16:53	1962	1962	1962	1962	0.00
16:56	1962	1962	1962	1962	0.00
16:59	1962	1962	1962	1962	0.00
17:02	1962	1962	1962	1962	0.00
17:05	1962	1962	1962	1962	0.00
17:08	1962	1962	1962	1962	0.00
17:11	1962	1962	1962	1962	0.00
17:14	1962	1962	1962	1962	0.00
17:17	1962	1962	1962	1962	0.00
17:20	1962	1962	1962	1962	0.00
17:23	1962	1962	1962	1962	1,805.00
17:26	1962	1962	1962	1962	0.00
17:29	1962	1962	1962	1962	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2026 09:15	2000	2000	2000	2000	0.00
24.06.2026 09:45	2000	2000	-99.99	-99.99	0.00
24.06.2026 10:15	2000	2000	2000	2000	360.00
24.06.2026 10:45	2000	2000	2000	2000	0.00
24.06.2026 11:15	2000	2000	2000	2000	0.00
24.06.2026 11:45	2000	2000	2000	2000	0.00
24.06.2026 12:15	2014	2014	2014	2014	26,182.00
24.06.2026 12:45	2014	2014	2014	2014	0.00
24.06.2026 13:15	2038	2038	2038	2038	652.00
24.06.2026 13:45	2038	2038	2038	2038	0.00
24.06.2026 14:15	2038	2038	2038	2038	0.00
24.06.2026 14:45	2038	2038	2038	2038	0.00
24.06.2026 15:15	2020	2020	2020	2020	505.00
24.06.2026 15:45	2000	2000	2000	2000	99,680.00
24.06.2026 16:15	1995	1995	1995	1995	1,216.00
24.06.2026 16:45	1995	1995	1995	1995	0.00
24.06.2026 17:15	1999	1920	1993	1999	1,657.00
24.06.2026 17:45	1960	1920	1920	1920	14,494,848.00
25.06.2026 09:15	1920	1920	1920	1920	0.00
25.06.2026 09:45	1920	1920	-99.99	-99.99	0.00
25.06.2026 10:15	1920	1920	1920	1920	710.00
25.06.2026 10:45	1970	1970	1970	1970	3,940.00
25.06.2026 11:15	1967	1967	1967	1967	27,538.00
25.06.2026 11:45	1974	1974	1974	1974	16,167.00
25.06.2026 12:15	1974	1974	1974	1974	0.00
25.06.2026 12:45	1974	1974	1974	1974	0.00
25.06.2026 13:15	1974	1974	1974	1974	0.00
25.06.2026 13:45	1974	1974	1974	1974	0.00
25.06.2026 14:15	1974	1974	1974	1974	0.00
25.06.2026 14:45	1974	1974	1974	1974	0.00
25.06.2026 15:15	1974	1974	1974	1974	0.00
25.06.2026 15:45	1974	1974	1974	1974	0.00
25.06.2026 16:15	2000	1999	1999	2000	19,070.00
25.06.2026 16:45	2000	1992	2000	1992	18,107.00
25.06.2026 17:15	1992	1992	1992	1992	0.00
25.06.2026 17:45	1987	1972	1987	1987	51,820.00
26.06.2026 09:15	1987	1987	1987	1987	0.00
26.06.2026 09:45	1987	1987	-99.99	-99.99	0.00
26.06.2026 10:15	1987	1987	-99.99	-99.99	0.00
26.06.2026 10:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 11:15	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 11:45	-99.99	-99.99	-99.99	-99.99	0.00
26.06.2026 12:15	1967	1951	1967	1951	34,292.00
26.06.2026 12:45	1951	1948	1951	1948	29,949.00
26.06.2026 13:15	1951	1945	1947	1950	115,231.00
26.06.2026 13:45	1953	1937	1950	1953	142,707.00
26.06.2026 14:15	1949	1949	1949	1949	953,372.00
26.06.2026 14:45	1949	1949	1949	1949	0.00
26.06.2026 15:15	1949	1949	1949	1949	0.00
26.06.2026 15:45	1949	1949	1949	1949	0.00
26.06.2026 16:15	1949	1949	1949	1949	0.00
26.06.2026 16:45	1949	1949	1949	1949	0.00
26.06.2026 17:15	1949	1949	1949	1949	0.00
26.06.2026 17:45	1949	1949	1949	1949	0.00
29.06.2026 09:15	1949	1949	1949	1949	0.00
29.06.2026 09:45	1949	1949	-99.99	-99.99	0.00
29.06.2026 10:15	1949	1949	-99.99	-99.99	0.00
29.06.2026 10:45	2000	1964	2000	1964	13,486.00
29.06.2026 11:15	1990	1971	1971	1990	55,454.00
29.06.2026 11:45	1998	1998	1998	1998	5,914.00
29.06.2026 12:15	1999	1999	1999	1999	1,499.00
29.06.2026 12:45	1999	1998	1999	1999	6,295.00
29.06.2026 13:15	1995	1995	1995	1995	1,117.00
29.06.2026 13:45	1987	1986	1987	1986	28,861.00
29.06.2026 14:15	2005	2000	2000	2001	809,301.00
29.06.2026 14:45	2000	1969	2000	1969	53,675.00
29.06.2026 15:15	1985	1972	1978	1972	26,427.00
29.06.2026 15:45	1969	1955	1968	1955	52,938.00
29.06.2026 16:15	1958	1950	1958	1950	72,549.00
29.06.2026 16:45	1963	1950	1950	1963	238,260.00
29.06.2026 17:15	1961	1952	1952	1952	5,801.00
29.06.2026 17:45	1970	1946	1962	1962	19,521.00
30.06.2026 09:15	1962	1962	1962	1962	0.00
30.06.2026 09:45	1962	1962	-99.99	-99.99	0.00
30.06.2026 10:15	1962	1962	1962	1962	137.00
30.06.2026 10:45	1962	1962	1962	1962	0.00
30.06.2026 11:15	1974	1974	1974	1974	3,671.00
30.06.2026 11:45	1974	1974	1974	1974	0.00
30.06.2026 12:18	1962	1962	1962	1962	7,259.00
30.06.2026 12:45	1962	1962	1962	1962	0.00
30.06.2026 13:15	1962	1962	1962	1962	0.00
30.06.2026 13:45	1962	1962	1962	1962	0.00
30.06.2026 14:15	1962	1962	1962	1962	0.00
30.06.2026 14:45	1962	1962	1962	1962	0.00
30.06.2026 15:15	1962	1962	1962	1962	0.00
30.06.2026 15:45	1962	1962	1962	1962	0.00
30.06.2026 16:15	1962	1962	1962	1962	0.00
30.06.2026 16:45	1962	1962	1962	1962	10,810.00
30.06.2026 17:15	1962	1962	1962	1962	0.00
30.06.2026 17:45	2000	1962	1962	1962	1,805.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025	2,174.43	2,021.39	2,148.44	2,025.24	241,635.00
09.12.2025	2,116.68	1,925.13	2,116.68	1,995.40	51,047.00
10.12.2025	2,026.20	1,973.26	1,995.40	1,980.96	65,860.00
11.12.2025	1,991.55	1,920.32	1,991.55	1,928.98	26,815.00
14.12.2025	1,991.55	1,925.13	1,965.56	1,984.81	30,508.00
15.12.2025	1,990.58	1,935.72	1,984.81	1,980.96	19,415.00
16.12.2025	2,003.10	1,983.85	1,991.55	2,000.21	12,149.00
17.12.2025	2,002.13	1,988.66	2,000.21	1,990.58	11,241.00
18.12.2025	2,005.98	1,969.41	2,002.13	2,003.10	23,524.00
21.12.2025	2,015.61	2,003.10	2,003.10	2,004.06	616.00
22.12.2025	2,011.76	1,972.29	2,004.06	1,992.51	2,721.00
23.12.2025	2,011.76	1,980.96	2,011.76	2,002.13	221,055.00
24.12.2025	2,020.42	1,970.37	2,020.42	1,993.47	5,818.00
25.12.2025	1,971.33	1,954.01	1,993.47	1,962.67	4,377.00
28.12.2025	1,976.15	1,925.13	1,925.13	1,976.15	7,405.00
29.12.2025	1,977.11	1,925.13	1,976.15	1,977.11	12,315.00
30.12.2025	1,981.92	1,954.97	1,977.11	1,976.15	377.00
31.12.2025	1,971.33	1,954.01	1,976.15	1,957.86	4,732.00
01.01.2026	2,007.91	1,937.64	1,957.86	1,998.28	8,731.00
05.01.2026	2,147.48	2,031.01	1,998.28	2,117.64	123,195.00
06.01.2026	2,174.43	2,120.53	2,138.82	2,159.99	209,602.00
07.01.2026	2,179.25	1,954.01	2,179.25	2,119.57	415,703.00
08.01.2026	2,127.27	2,080.10	2,119.57	2,095.50	9,736.00
09.01.2026	2,090.69	2,050.26	2,050.26	2,079.14	14,859.00
12.01.2026	2,093.58	2,078.18	2,079.14	2,081.06	1,800.00
13.01.2026	2,088.77	2,041.60	2,088.77	2,041.60	6,796.00
14.01.2026	2,085.88	2,032.94	2,085.88	2,034.86	3,866.00
15.01.2026	2,064.70	2,016.57	2,034.86	2,047.37	13,220.00
16.01.2026	2,057.00	2,042.56	2,047.37	2,055.08	1,534.00
19.01.2026	2,055.08	2,029.09	2,055.08	2,031.01	6,718.00
20.01.2026	2,019.46	2,002.13	2,031.01	2,002.13	31,049.00
21.01.2026	2,021.39	1,980.96	2,002.13	1,991.55	13,043.00
22.01.2026	1,987.70	1,846.20	1,991.55	1,972.29	9,356.00
23.01.2026	1,969.41	1,968.44	1,968.44	1,968.44	0.00
26.01.2026	1,955.93	1,921.28	1,968.44	1,923.20	0.00
27.01.2026	1,926.09	1,888.55	1,923.20	1,901.07	8,616.00
28.01.2026	1,915.50	1,891.44	1,901.07	1,891.44	4,703.00
29.01.2026	1,973.26	1,927.05	1,944.38	1,970.37	94,189.00
30.01.2026	1,977.11	1,965.56	1,970.37	1,969.41	15,306.00
02.02.2026	1,969.41	1,955.93	1,969.41	1,965.56	2,731.00
03.02.2026	1,978.07	1,925.13	1,925.13	1,947.27	1,972.00
04.02.2026	1,962.67	1,958.82	1,962.67	1,960.74	5,170.00
05.02.2026	1,954.01	1,953.04	1,960.74	1,954.01	5,419.00
06.02.2026	1,948.23	1,941.49	1,954.01	1,945.34	2,200.00
09.02.2026	1,948.23	1,940.53	1,945.34	1,946.31	784.00
10.02.2026	1,999.25	1,972.29	1,987.70	1,999.25	5,004.00
11.02.2026	2,025.24	1,999.25	1,999.25	2,010.80	3,058.00
12.02.2026	2,014.65	2,002.13	2,010.80	2,005.02	3,860.00
13.02.2026	2,034.86	1,983.85	2,034.86	1,992.51	567.00
16.02.2026	2,021.39	1,992.51	1,992.51	2,020.42	2,727.00
17.02.2026	2,059.89	2,020.42	2,020.42	2,054.11	0.00
18.02.2026	2,136.89	2,056.04	2,054.11	2,117.64	14,964.00
19.02.2026	2,136.89	2,117.64	2,120.53	2,119.57	4,666.00
20.02.2026	2,201.39	2,136.89	2,136.89	2,181.17	22,650.00
23.02.2026	2,212.94	2,181.17	2,181.17	2,187.91	8,766.00
24.02.2026	2,193.68	2,175.40	2,187.91	2,175.40	6,912.00
25.02.2026	2,175.40	2,159.03	2,175.40	2,159.03	2,083.00
26.02.2026	2,154.22	2,154.22	2,159.03	2,154.22	5,000.00
27.02.2026	2,200.42	2,185.02	2,154.22	2,185.02	22,481.00
02.03.2026	2,328.44	2,213.90	2,228.34	2,213.90	17,559.00
04.03.2026	2,213.90	2,163.85	2,213.90	2,168.66	3,981.00
05.03.2026	2,190.80	2,160.96	2,168.66	2,175.40	8,008.00
06.03.2026	2,190.80	2,189.83	2,190.80	2,189.83	531.00
09.03.2026	2,189.83	2,156.14	2,189.83	2,175.40	7,555.00
10.03.2026	2,189.83	2,189.83	2,175.40	2,189.83	1,451.00
11.03.2026	2,185.02	2,175.40	2,189.83	2,176.36	2,462.00
12.03.2026	2,180.21	2,160.96	2,176.36	2,168.66	1,099.00
13.03.2026	2,180.21	2,170.58	2,168.66	2,171.55	889.00
16.03.2026	2,172.51	2,153.26	2,171.55	2,171.55	150,727.00
17.03.2026	2,183.10	2,158.07	2,171.55	2,158.07	253.00
18.03.2026	2,288.02	2,138.82	2,158.07	2,165.77	8,978.00
19.03.2026	2,230.26	2,164.81	2,165.77	2,213.90	86,774.00
20.03.2026	2,258.18	2,241.81	2,241.81	2,256.25	1,127.00
23.03.2026	2,256.25	2,189.83	2,256.25	2,238.93	8,666.00
24.03.2026	2,258.18	2,238.93	2,238.93	2,238.93	148,694.00
25.03.2026	2,238.93	2,232.19	2,238.93	2,237.00	295.00
26.03.2026	2,255.00	2,227.00	2,237.00	2,245.00	517.00
27.03.2026	2,216.00	2,215.00	2,245.00	2,215.00	1,503.00
30.03.2026	2,225.00	2,168.00	2,215.00	2,168.00	14,573.00
31.03.2026	2,170.00	2,139.00	2,168.00	2,164.00	3,650.00
03.04.2026	2,200.00	2,164.00	2,164.00	2,179.00	901.00
06.04.2026	2,200.00	2,194.00	2,200.00	2,200.00	2,372.00
09.04.2026	2,258.00	2,179.00	2,258.00	2,205.00	4,410.00
10.04.2026	2,210.00	2,192.00	2,205.00	2,205.00	1,028.00
13.04.2026	2,205.00	2,147.00	2,180.00	2,182.00	3,461.00
14.04.2026	2,220.00	2,189.00	2,182.00	2,200.00	1,400.00
15.04.2026	2,218.00	2,135.00	2,200.00	2,174.00	4,126.00
16.04.2026	2,174.00	2,157.00	2,174.00	2,170.00	5,855.00
17.04.2026	2,202.00	2,156.00	2,170.00	2,186.00	7,300.00
20.04.2026	2,220.00	2,172.00	2,219.00	2,210.00	3,920.00
23.04.2026	2,243.00	2,210.00	2,210.00	2,228.00	2,701.00
24.04.2026	2,261.00	2,206.00	2,228.00	2,243.00	2,405.00
27.04.2026	2,243.00	2,235.00	2,243.00	2,238.00	1,202.00
28.04.2026	2,243.00	2,238.00	2,238.00	2,243.00	2,574.00
29.04.2026	2,255.00	2,240.00	2,243.00	2,243.00	246.00
30.04.2026	2,243.00	2,134.00	2,243.00	2,151.00	26,827.00
01.05.2026	2,289.00	2,128.00	2,289.00	2,155.00	25,728.00
04.05.2026	2,160.00	2,110.00	2,155.00	2,134.00	56,755.00
05.05.2026	2,133.00	2,114.00	2,120.00	2,114.00	46,905.00
06.05.2026	2,142.00	2,115.00	2,114.00	2,121.00	9,643.00
07.05.2026	2,229.00	2,121.00	2,121.00	2,229.00	393,479.00
08.05.2026	2,229.00	2,200.00	2,229.00	2,209.00	4,027.00
11.05.2026	2,231.00	2,114.00	2,209.00	2,157.00	12,524.00
12.05.2026	2,222.00	2,125.00	2,157.00	2,177.00	9,501.00
13.05.2026	2,180.00	2,158.00	2,177.00	2,164.00	2,836.00
14.05.2026	2,164.00	2,100.00	2,164.00	2,127.00	4,954.00
15.05.2026	2,121.00	2,100.00	2,127.00	2,114.00	2,923.00
18.05.2026	2,130.00	2,063.00	2,114.00	2,105.00	10,217.00
19.05.2026	2,129.00	2,081.00	2,105.00	2,102.00	5,677.00
20.05.2026	2,150.00	2,102.00	2,102.00	2,113.00	3,773.00
25.05.2026	2,156.00	2,113.00	2,113.00	2,150.00	20,477.00
26.05.2026	2,165.00	2,126.00	2,150.00	2,152.00	8,192.00
27.05.2026	2,200.00	2,141.00	2,152.00	2,144.00	4,331.00
28.05.2026	2,199.00	2,144.00	2,144.00	2,171.00	126,390.00
29.05.2026	2,176.00	2,128.00	2,171.00	2,156.00	8,065.00
01.06.2026	2,170.00	2,090.00	2,160.00	2,099.00	112,627.00
02.06.2026	2,150.00	2,095.00	2,099.00	2,100.00	125,777.00
03.06.2026	2,101.00	2,080.00	2,100.00	2,100.00	103,961.00
04.06.2026	2,189.00	2,100.00	2,100.00	2,150.00	552,740.00
05.06.2026	2,179.00	2,137.00	2,150.00	2,166.00	9,860.00
08.06.2026	2,190.00	2,146.00	2,166.00	2,183.00	6,619.00
09.06.2026	2,170.00	2,169.00	2,183.00	2,169.00	2,745.00
10.06.2026	2,164.00	2,130.00	2,169.00	2,147.00	3,090.00
11.06.2026	2,171.00	2,147.00	2,147.00	2,151.00	312,269.00
12.06.2026	2,165.00	2,146.00	2,150.00	2,162.00	5,282.00
15.06.2026	2,162.00	2,145.00	2,162.00	2,161.00	1,019.00
16.06.2026	2,161.00	2,078.00	2,161.00	2,098.00	12,612.00
17.06.2026	2,098.00	1,988.00	2,098.00	2,015.00	189,469.00
18.06.2026	2,016.00	1,954.00	2,015.00	2,015.00	95,545.00
19.06.2026	2,032.00	2,015.00	2,015.00	2,029.00	14,917.00
22.06.2026	2,031.00	2,015.00	2,029.00	2,017.00	17,856.00
23.06.2026	2,017.00	1,959.00	2,017.00	2,000.00	16,494.00
24.06.2026	2,038.00	1,920.00	2,000.00	1,920.00	775,162.00
25.06.2026	2,000.00	1,920.00	1,920.00	1,987.00	9,451.00
26.06.2026	1,970.00	1,937.00	1,987.00	1,949.00	109,103.00
29.06.2026	2,005.00	1,950.00	1,949.00	1,962.00	96,243.00
30.06.2026	2,000.00	1,961.00	1,962.00	1,962.00	65,931.00
30.06.2026	2,000.00	1,962.00	-99.99	1,974.00	0.00

צרו איתנו קשר *5988