גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אל על > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

תמלול שיחות ועידה

מניית אל על

EL AL

מניה 1087824 תל-אביב NISסוף יום

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	1320	1320	1320	1320	0.00
09:44	1321	1321	1321	1321	0.00
09:47	1321	1321	1321	1321	0.00
09:50	1321	1321	1321	1321	0.00
09:53	1330	1330	1330	1330	0.00
09:56	1323	1323	1323	1323	0.00
09:59	1329	1323	1329	1326	19,972.00
10:02	1322	1317	1319	1322	67,885.00
10:05	1326	1324	1325	1326	49,905.00
10:08	1330	1323	1329	1324	94,401.00
10:11	1327	1325	1327	1325	25,188.00
10:14	1324	1323	1323	1323	32,825.00
10:17	1324	1323	1323	1324	10,484.00
10:20	1324	1323	1323	1323	103,829.00
10:23	1318	1315	1315	1318	69,961.00
10:26	1318	1316	1316	1317	34,201.00
10:29	1318	1312	1318	1312	77,041.00
10:32	1316	1312	1316	1312	39,313.00
10:35	1314	1308	1314	1308	35,326.00
10:38	1313	1308	1310	1311	197,286.00
10:41	1312	1309	1311	1309	38,867.00
10:44	1313	1310	1310	1313	42,915.00
10:47	1310	1305	1309	1305	151,146.00
10:50	1308	1303	1305	1307	41,460.00
10:53	1309	1306	1306	1309	14,262.00
10:56	1308	1303	1308	1307	65,025.00
10:59	1308	1305	1305	1308	48,582.00
11:02	1307	1304	1307	1304	11,328.00
11:05	1306	1305	1306	1305	67,614.00
11:08	1307	1306	1306	1307	11,313.00
11:11	1309	1307	1308	1309	5,023.00
11:17	1307	1305	1305	1307	24,404.00
11:20	1307	1307	1307	1307	16,781.00
11:23	1306	1306	1306	1306	9,494.00
11:26	1308	1305	1305	1308	14,187.00
11:29	1312	1311	1311	1311	40,609.00
11:32	1308	1308	1308	1308	3,270.00
11:35	1308	1308	1308	1308	9,679.00
11:38	1308	1306	1308	1306	23,295.00
11:41	1308	1307	1308	1307	14,603.00
11:44	1308	1308	1308	1308	4,421.00
11:47	1308	1308	1308	1308	1,883.00
11:50	1309	1305	1309	1309	55,482.00
11:53	1310	1309	1309	1310	19,327.00
11:56	1310	1309	1309	1309	15,213.00
11:59	1310	1306	1310	1306	12,070.00
12:02	1307	1306	1307	1306	45,853.00
12:05	1308	1308	1308	1308	5,729.00
12:08	1310	1310	1310	1310	995.00
12:11	1309	1308	1308	1309	28,368.00
12:14	1308	1307	1307	1308	9,975.00
12:17	1308	1307	1307	1308	33,405.00
12:20	1308	1306	1308	1306	43,517.00
12:23	1308	1307	1308	1307	29,114.00
12:26	1307	1307	1307	1307	11,671.00
12:29	1310	1310	1310	1310	2,502.00
12:32	1309	1307	1307	1308	26,703.00
12:35	1310	1309	1309	1309	7,987.00
12:38	1309	1308	1309	1308	17,718.00
12:41	1309	1307	1309	1307	2,994.00
12:44	1309	1309	1309	1309	497.00
12:47	1309	1309	1309	1309	0.00
12:50	1308	1307	1307	1308	15,955.00
12:53	1306	1306	1306	1306	23,743.00
12:56	1305	1305	1305	1305	28,892.00
13:02	1307	1305	1307	1305	4,281.00
13:05	1306	1304	1306	1305	119,301.00
13:08	1304	1304	1304	1304	11,579.00
13:11	1306	1306	1306	1306	3,395.00
13:14	1309	1305	1306	1306	6,183.00
13:17	1306	1303	1306	1303	121,346.00
13:20	1305	1303	1304	1305	86,070.00
13:23	1305	1304	1304	1304	3,038.00
13:26	1304	1304	1304	1304	0.00
13:29	1308	1305	1305	1308	26,951.00
13:32	1308	1305	1306	1308	27,310.00
13:35	1310	1308	1308	1310	24,239.00
13:38	1310	1309	1310	1310	39,934.00
13:41	1311	1309	1311	1310	11,553.00
13:44	1311	1311	1311	1311	9,412.00
13:47	1310	1310	1310	1310	15,091.00
13:50	1312	1312	1312	1312	14,353.00
13:53	1312	1312	1312	1312	0.00
13:56	1312	1310	1310	1310	51,769.00
13:59	1312	1312	1312	1312	10,246.00
14:02	1312	1310	1310	1312	6,473.00
14:05	1314	1312	1312	1313	58,608.00
14:08	1313	1313	1313	1313	1,037.00
14:11	1314	1314	1314	1314	5,899.00
14:14	1318	1314	1318	1316	77,380.00
14:17	1316	1312	1316	1312	53,595.00
14:20	1315	1313	1313	1313	35,570.00
14:23	1313	1312	1313	1312	27,511.00
14:26	1317	1315	1315	1317	26,758.00
14:29	1319	1317	1317	1318	109,052.00
14:32	1318	1318	1318	1318	1,318.00
14:35	1318	1318	1318	1318	23,829.00
14:38	1320	1320	1320	1320	4,158.00
14:41	1319	1317	1317	1319	22,493.00
14:44	1318	1315	1318	1315	13,038.00
14:47	1314	1314	1314	1314	1,024.00
14:50	1313	1312	1312	1313	30,144.00
14:53	1315	1315	1315	1315	1,696.00
14:56	1314	1312	1314	1312	26,821.00
15:08	1318	1316	1317	1316	56,831.00
15:11	1316	1315	1316	1316	27,445.00
15:14	1316	1316	1316	1316	750.00
15:17	1315	1314	1315	1314	16,459.00
15:20	1317	1315	1317	1315	15,673.00
15:23	1319	1316	1316	1318	43,971.00
15:26	1318	1317	1318	1318	6,743.00
15:29	1317	1317	1317	1317	1,514.00
15:32	1320	1318	1318	1319	44,010.00
15:35	1319	1319	1319	1319	3,772.00
15:38	1318	1318	1318	1318	13,496.00
15:41	1318	1318	1318	1318	7,407.00
15:44	1318	1317	1318	1318	15,657.00
15:47	1318	1318	1318	1318	55,026.00
15:50	1318	1318	1318	1318	11,993.00
15:53	1318	1317	1318	1317	10,859.00
15:56	1319	1318	1318	1318	57,561.00
15:59	1318	1318	1318	1318	20,877.00
16:02	1318	1318	1318	1318	0.00
16:05	1316	1315	1315	1315	86,899.00
16:08	1316	1316	1316	1316	16,331.00
16:11	1318	1316	1316	1317	30,053.00
16:14	1315	1314	1315	1315	113,019.00
16:17	1315	1315	1315	1315	0.00
16:20	1315	1315	1315	1315	7,811.00
16:23	1315	1314	1314	1315	19,979.00
16:26	1314	1314	1314	1314	37,054.00
16:29	1314	1313	1313	1314	7,432.00
16:32	1313	1313	1313	1313	2,757.00
16:35	1314	1312	1314	1312	6,802.00
16:38	1315	1313	1313	1314	48,149.00
16:41	1313	1312	1313	1313	48,914.00
16:44	1314	1313	1313	1314	26,858.00
16:47	1314	1314	1314	1314	76,763.00
16:50	1315	1314	1314	1315	42,938.00
16:53	1314	1313	1314	1313	49,050.00
16:56	1315	1314	1314	1315	39,433.00
16:59	1317	1315	1315	1316	50,093.00
17:02	1317	1314	1316	1317	76,889.00
17:05	1318	1316	1317	1316	70,434.00
17:08	1320	1317	1317	1318	163,106.00
17:17	1324	1324	1324	1324	0.00
17:20	1324	1324	1324	1324	0.00
17:23	1320	1320	1320	1320	3,540,121.00
17:29	1320	1320	1320	1320	0.00
09:44	1320	1320	1320	1320	0.00
09:47	1320	1320	1320	1320	0.00
09:50	1320	1320	1320	1320	0.00
09:53	1320	1320	1320	1320	0.00
09:56	1320	1320	1320	1320	0.00
09:59	1320	1310	1320	1310	195,062.00
10:02	1313	1313	1313	1313	735.00
10:05	1317	1315	1316	1317	21,480.00
10:08	1325	1317	1317	1325	73,356.00
10:11	1333	1326	1326	1333	36,003.00
10:14	1331	1331	1331	1331	16,890.00
10:17	1331	1331	1331	1331	20,949.00
10:20	1336	1333	1334	1333	77,063.00
10:23	1333	1331	1331	1333	31,446.00
10:26	1332	1331	1331	1332	140,728.00
10:29	1334	1331	1333	1334	23,874.00
10:32	1338	1331	1331	1334	122,599.00
10:35	1341	1339	1340	1341	51,073.00
10:38	1339	1338	1339	1338	67,705.00
10:41	1339	1338	1338	1339	49,140.00
10:44	1342	1339	1339	1342	54,795.00
10:47	1344	1341	1344	1344	40,383.00
10:50	1346	1345	1345	1345	22,835.00
10:53	1349	1346	1348	1346	40,057.00
10:56	1345	1345	1345	1345	9,253.00
10:59	1345	1345	1345	1345	2,165.00
11:02	1346	1345	1346	1345	13,766.00
11:05	1349	1347	1349	1347	40,139.00
11:08	1350	1346	1346	1350	27,903.00
11:11	1351	1350	1350	1351	15,718.00
11:14	1352	1350	1352	1350	118,667.00
11:17	1354	1353	1353	1354	46,154.00
11:20	1354	1349	1354	1349	45,409.00
11:23	1347	1347	1347	1347	7,368.00
11:26	1349	1347	1347	1349	7,605.00
11:29	1349	1349	1349	1349	28,625.00
11:32	1347	1346	1347	1346	19,850.00
11:35	1346	1346	1346	1346	0.00
11:38	1344	1344	1344	1344	9,932.00
11:41	1346	1344	1344	1346	52,807.00
11:44	1348	1348	1348	1348	512.00
11:47	1349	1346	1348	1347	98,985.00
11:50	1347	1346	1346	1347	35,952.00
11:53	1345	1344	1345	1344	28,227.00
11:56	1344	1340	1344	1342	48,396.00
11:59	1340	1338	1339	1339	72,212.00
12:02	1338	1338	1338	1338	9,285.00
12:05	1341	1339	1340	1340	91,312.00
12:08	1342	1340	1340	1342	32,203.00
12:11	1340	1336	1340	1336	243,787.00
12:14	1333	1331	1333	1332	97,683.00
12:17	1333	1331	1332	1331	62,513.00
12:20	1332	1331	1331	1331	127,321.00
12:23	1331	1331	1331	1331	0.00
12:26	1331	1331	1331	1331	62,916.00
12:29	1332	1329	1330	1329	78,328.00
12:32	1329	1329	1329	1329	16,997.00
12:35	1330	1330	1330	1330	1,276.00
12:38	1330	1329	1330	1329	30,600.00
12:41	1333	1330	1330	1331	77,455.00
12:44	1330	1330	1330	1330	27,344.00
12:47	1330	1330	1330	1330	17,542.00
12:50	1330	1330	1330	1330	28,235.00
12:53	1331	1330	1330	1330	53,905.00
12:56	1330	1329	1330	1330	31,005.00
12:59	1331	1330	1330	1330	21,719.00
13:02	1331	1330	1331	1330	38,251.00
13:05	1330	1330	1330	1330	3,152.00
13:08	1330	1330	1330	1330	19,285.00
13:11	1330	1330	1330	1330	8,911.00
13:14	1331	1330	1330	1331	77,524.00
13:17	1335	1331	1332	1331	184,271.00
13:20	1331	1330	1331	1330	49,202.00
13:23	1331	1329	1330	1331	56,805.00
13:26	1330	1329	1330	1330	52,930.00
13:29	1330	1330	1330	1330	0.00
13:32	1330	1330	1330	1330	12,994.00
13:35	1336	1330	1331	1333	63,493.00
13:38	1336	1332	1333	1336	29,105.00
13:41	1335	1333	1333	1335	42,990.00
13:44	1340	1335	1335	1339	70,486.00
13:47	1340	1334	1339	1339	164,150.00
13:50	1343	1340	1341	1341	92,610.00
13:53	1344	1341	1341	1342	38,441.00
13:56	1342	1340	1341	1342	32,074.00
13:59	1338	1330	1337	1338	57,593.00
14:02	1337	1335	1337	1335	26,341.00
14:05	1337	1332	1334	1337	75,564.00
14:08	1343	1341	1341	1342	46,202.00
14:11	1344	1340	1344	1340	31,772.00
14:14	1341	1340	1341	1340	5,884.00
14:17	1344	1343	1343	1344	27,613.00
14:20	1342	1342	1342	1342	17,647.00
14:23	1342	1341	1341	1342	30,280.00
14:26	1343	1342	1343	1342	6,365.00
14:29	1341	1341	1341	1341	10,111.00
14:32	1341	1341	1341	1341	630.00
14:35	1344	1341	1341	1344	148,598.00
14:38	1345	1342	1344	1343	17,028.00
14:41	1350	1345	1345	1348	53,157.00
14:44	1347	1343	1343	1344	56,154.00
14:47	1346	1345	1346	1346	33,902.00
14:50	1349	1345	1346	1348	68,304.00
14:53	1349	1345	1348	1346	61,671.00
14:56	1347	1344	1347	1344	29,531.00
14:59	1346	1346	1346	1346	6,137.00
15:02	1347	1346	1347	1346	33,721.00
15:05	1350	1346	1346	1350	143,353.00
15:08	1347	1346	1346	1346	38,754.00
15:11	1348	1347	1347	1347	32,358.00
15:14	1348	1347	1347	1348	39,469.00
15:17	1347	1344	1347	1346	39,800.00
15:20	1346	1344	1346	1344	28,277.00
15:23	1345	1341	1344	1342	52,704.00
15:26	1341	1334	1340	1334	49,793.00
15:29	1334	1334	1334	1334	0.00
15:32	1337	1332	1335	1335	154,276.00
15:35	1342	1339	1339	1342	63,884.00
15:38	1345	1341	1342	1344	23,314.00
15:41	1342	1341	1342	1341	41,602.00
15:44	1341	1339	1340	1340	52,570.00
15:47	1341	1337	1338	1340	47,170.00
15:50	1342	1340	1340	1342	42,851.00
15:53	1341	1339	1340	1340	45,640.00
15:56	1346	1341	1341	1346	52,322.00
15:59	1348	1345	1345	1345	93,029.00
16:02	1346	1344	1344	1344	52,131.00
16:05	1347	1344	1347	1344	56,055.00
16:08	1348	1345	1348	1345	98,260.00
16:11	1347	1343	1347	1343	94,773.00
16:14	1346	1343	1343	1346	73,530.00
16:17	1346	1343	1344	1344	62,238.00
16:20	1347	1344	1344	1346	88,497.00
16:23	1347	1345	1346	1347	44,701.00
16:26	1348	1347	1347	1347	51,484.00
16:29	1349	1347	1348	1349	100,151.00
16:32	1349	1345	1348	1348	141,029.00
16:35	1348	1347	1347	1348	63,295.00
16:38	1347	1345	1346	1345	60,936.00
16:41	1347	1343	1347	1343	87,213.00
16:44	1347	1343	1344	1347	59,399.00
16:47	1347	1346	1346	1347	9,060.00
16:50	1348	1346	1348	1346	34,130.00
16:53	1347	1346	1346	1347	24,715.00
16:56	1348	1346	1347	1347	116,341.00
16:59	1349	1349	1349	1349	50,115.00
17:05	1350	1349	1349	1350	70,321.00
17:08	1351	1349	1350	1349	126,880.00
17:11	1350	1348	1349	1350	83,152.00
17:14	1342	1342	1342	1342	9,930.00
17:17	1342	1342	1342	1342	0.00
17:20	1342	1342	1342	1342	0.00
17:23	1356	1356	1356	1356	3,418,042.00
17:26	1356	1356	1356	1356	0.00
17:29	1356	1356	1356	1356	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2025 09:15	1300	1300	1300	1300	0.00
24.06.2025 09:45	1345	1326	-99.99	-99.99	0.00
24.06.2025 10:15	1340	1301	1327	1327	3,250,872.00
24.06.2025 10:45	1330	1279	1319	1313	5,043,401.00
24.06.2025 11:15	1315	1290	1315	1295	2,328,150.00
24.06.2025 11:45	1311	1289	1295	1302	1,725,689.00
24.06.2025 12:15	1335	1299	1304	1327	1,639,877.00
24.06.2025 12:45	1333	1320	1321	1329	1,914,424.00
24.06.2025 13:15	1333	1314	1329	1325	1,964,154.00
24.06.2025 13:45	1330	1321	1326	1326	1,154,726.00
24.06.2025 14:15	1330	1326	1327	1330	736,269.00
24.06.2025 14:45	1333	1326	1328	1333	961,720.00
24.06.2025 15:15	1365	1332	1333	1344	2,614,449.00
24.06.2025 15:45	1356	1337	1352	1345	3,675,289.00
24.06.2025 16:15	1358	1340	1341	1353	1,601,707.00
24.06.2025 16:45	1356	1348	1348	1349	3,643,578.00
24.06.2025 17:15	1360	1348	1349	1349	2,236,833.00
24.06.2025 17:45	1360	1350	1350	1350	3,739,635.00
25.06.2025 09:15	1350	1350	1350	1350	0.00
25.06.2025 09:45	1350	1350	-99.99	-99.99	0.00
25.06.2025 10:15	1356	1316	1350	1316	1,290,677.00
25.06.2025 10:45	1338	1318	1321	1338	1,845,811.00
25.06.2025 11:15	1340	1329	1337	1331	1,478,118.00
25.06.2025 11:45	1368	1330	1331	1361	1,646,541.00
25.06.2025 12:15	1373	1360	1360	1365	1,286,391.00
25.06.2025 12:45	1372	1363	1368	1370	1,194,957.00
25.06.2025 13:15	1375	1368	1372	1370	721,752.00
25.06.2025 13:45	1375	1369	1370	1372	955,464.00
25.06.2025 14:15	1381	1370	1372	1380	835,474.00
25.06.2025 14:45	1391	1377	1378	1389	914,387.00
25.06.2025 15:15	1397	1389	1391	1395	759,608.00
25.06.2025 15:45	1399	1391	1398	1393	1,414,945.00
25.06.2025 16:15	1417	1393	1394	1417	1,857,966.00
25.06.2025 16:45	1422	1406	1421	1413	1,953,553.00
25.06.2025 17:15	1419	1405	1411	1410	1,551,663.00
25.06.2025 17:45	1418	1400	1407	1407	3,840,828.00
26.06.2025 09:15	1407	1407	1407	1407	0.00
26.06.2025 09:45	1407	1407	-99.99	-99.99	0.00
26.06.2025 10:15	1421	1406	1407	1419	1,456,222.00
26.06.2025 10:45	1421	1409	1420	1418	1,075,035.00
26.06.2025 11:15	1417	1412	1416	1417	373,040.00
26.06.2025 11:45	1411	1396	1411	1401	754,247.00
26.06.2025 12:15	1404	1393	1400	1393	972,538.00
26.06.2025 12:45	1397	1390	1394	1393	537,790.00
26.06.2025 13:15	1403	1386	1392	1390	854,485.00
26.06.2025 13:45	1393	1380	1382	1393	712,008.00
26.06.2025 14:15	1393	1380	1393	1384	1,429,520.00
26.06.2025 14:45	1384	1371	1384	1371	792,410.00
26.06.2025 15:15	1370	1358	1370	1363	848,668.00
26.06.2025 15:45	1361	1350	1360	1350	1,030,436.00
26.06.2025 16:15	1350	1338	1350	1344	985,461.00
26.06.2025 16:45	1350	1342	1344	1344	784,642.00
26.06.2025 17:15	1346	1337	1343	1341	1,217,245.00
29.06.2025 09:15	1343	1343	1343	1343	0.00
29.06.2025 09:45	1343	1343	-99.99	-99.99	0.00
29.06.2025 10:15	1354	1343	1347	1349	932,574.00
29.06.2025 10:45	1351	1343	1349	1349	1,036,684.00
29.06.2025 11:15	1351	1346	1349	1349	339,663.00
29.06.2025 11:45	1348	1331	1348	1334	715,316.00
29.06.2025 12:15	1348	1331	1332	1333	1,195,530.00
29.06.2025 12:45	1337	1330	1333	1334	928,591.00
29.06.2025 13:15	1336	1330	1331	1330	729,605.00
29.06.2025 13:45	1332	1322	1330	1328	858,909.00
29.06.2025 14:15	1332	1326	1330	1327	473,200.00
29.06.2025 14:45	1330	1321	1327	1322	540,503.00
29.06.2025 15:15	1321	1315	1318	1317	587,462.00
29.06.2025 15:45	1340	1317	1317	1326	684,897.00
29.06.2025 16:15	1338	1338	1338	1338	1,463,263.00
29.06.2025 16:45	1338	1338	1338	1338	0.00
29.06.2025 17:15	1338	1338	1338	1338	0.00
29.06.2025 17:45	1338	1338	1338	1338	0.00
30.06.2025 09:15	1338	1338	1338	1338	0.00
30.06.2025 09:45	1325	1321	-99.99	-99.99	0.00
30.06.2025 10:15	1330	1317	1323	1324	611,466.00
30.06.2025 10:45	1324	1308	1324	1308	921,614.00
30.06.2025 11:15	1313	1303	1310	1306	648,909.00
30.06.2025 11:45	1312	1305	1307	1305	418,975.00
30.06.2025 12:15	1310	1305	1308	1308	303,693.00
30.06.2025 12:45	1310	1306	1308	1307	215,843.00
30.06.2025 13:15	1309	1304	1309	1306	450,800.00
30.06.2025 13:45	1311	1303	1306	1309	427,889.00
30.06.2025 14:15	1316	1310	1310	1316	230,500.00
30.06.2025 14:45	1320	1312	1316	1318	626,859.00
30.06.2025 15:15	1319	1312	1315	1316	453,951.00
30.06.2025 15:45	1320	1314	1316	1317	286,831.00
30.06.2025 16:15	1319	1314	1318	1314	585,440.00
30.06.2025 16:45	1315	1312	1315	1313	362,262.00
30.06.2025 17:15	1320	1313	1313	1316	1,046,185.00
30.06.2025 17:45	1327	1318	1324	1320	3,541,710.00
01.07.2025 09:15	1320	1320	1320	1320	0.00
01.07.2025 09:45	1320	1320	-99.99	-99.99	0.00
01.07.2025 10:15	1333	1310	1320	1333	423,081.00
01.07.2025 10:45	1341	1331	1331	1338	855,589.00
01.07.2025 11:15	1351	1340	1340	1350	401,515.00
01.07.2025 11:45	1354	1344	1350	1348	469,265.00
01.07.2025 12:15	1349	1333	1349	1334	869,925.00
01.07.2025 12:45	1333	1329	1331	1332	675,821.00
01.07.2025 13:15	1331	1329	1330	1330	375,448.00
01.07.2025 13:45	1336	1329	1331	1336	936,434.00
01.07.2025 14:15	1344	1330	1338	1341	914,856.00
01.07.2025 14:45	1350	1340	1344	1345	517,320.00
01.07.2025 15:15	1350	1343	1345	1348	692,644.00
01.07.2025 15:45	1348	1332	1348	1341	727,252.00
01.07.2025 16:15	1348	1337	1340	1344	923,488.00
01.07.2025 16:45	1349	1342	1346	1342	1,059,576.00
01.07.2025 17:15	1351	1344	1347	1350	944,970.00
01.07.2025 17:45	1369	1356	1360	1356	3,428,106.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	453.70	436.60	447.50	451.90	2,115,037.00
03.07.2024	464.70	445.00	451.90	448.20	2,872,757.00
04.07.2024	451.60	441.80	448.20	444.30	1,829,157.00
07.07.2024	456.60	433.50	444.00	455.90	3,681,182.00
08.07.2024	458.40	443.80	456.00	445.00	1,381,128.00
09.07.2024	450.00	441.10	445.00	450.00	1,722,757.00
10.07.2024	460.00	446.00	450.00	447.70	3,066,494.00
11.07.2024	455.10	437.00	450.20	453.10	2,913,759.00
14.07.2024	456.00	447.40	452.80	454.00	1,566,206.00
15.07.2024	459.00	450.10	459.00	452.00	788,205.00
16.07.2024	454.00	449.00	450.00	452.90	1,647,873.00
17.07.2024	454.10	449.00	452.90	451.50	939,808.00
18.07.2024	455.00	450.00	451.50	453.30	1,004,963.00
21.07.2024	468.90	446.10	453.30	468.90	2,037,402.00
22.07.2024	473.60	464.00	470.00	468.00	2,336,922.00
23.07.2024	471.90	462.40	468.00	471.90	1,113,202.00
24.07.2024	478.90	471.00	472.90	477.70	3,356,585.00
25.07.2024	489.00	470.80	474.50	488.90	3,080,401.00
28.07.2024	488.00	474.20	486.00	486.90	2,108,660.00
29.07.2024	496.60	482.30	485.00	491.10	3,209,327.00
30.07.2024	498.50	487.00	490.00	494.90	2,904,628.00
31.07.2024	500.00	480.10	492.20	500.00	4,428,430.00
01.08.2024	514.00	497.50	505.40	514.00	6,078,387.00
04.08.2024	525.00	511.10	516.00	517.90	2,691,398.00
05.08.2024	506.00	487.00	506.00	501.60	5,197,835.00
06.08.2024	520.00	507.00	511.50	519.30	2,883,010.00
07.08.2024	545.00	520.60	521.00	545.00	8,342,768.00
08.08.2024	549.90	528.80	545.00	548.00	4,864,540.00
11.08.2024	563.00	543.40	549.50	563.00	9,877,774.00
12.08.2024	565.60	540.00	556.00	544.70	10,150,020.00
14.08.2024	570.00	544.70	544.70	553.00	4,722,426.00
15.08.2024	570.00	528.00	558.00	542.20	9,732,249.00
18.08.2024	559.00	542.00	542.00	559.00	3,047,522.00
19.08.2024	569.90	557.20	557.20	569.70	7,235,543.00
20.08.2024	581.00	566.00	568.40	580.40	5,682,528.00
21.08.2024	588.40	563.90	581.00	588.40	7,211,392.00
22.08.2024	594.30	574.50	588.40	592.60	4,301,878.00
25.08.2024	599.00	587.40	591.60	599.00	5,718,960.00
26.08.2024	603.20	588.30	599.00	594.20	7,276,797.00
27.08.2024	596.50	549.70	594.20	562.80	12,259,700.00
28.08.2024	582.50	563.70	566.80	582.50	5,815,577.00
29.08.2024	591.00	576.00	586.60	590.00	3,790,857.00
01.09.2024	590.00	579.60	590.00	581.30	914,261.00
02.09.2024	595.30	577.70	578.00	595.20	4,025,730.00
03.09.2024	601.50	580.80	593.00	594.20	4,741,986.00
04.09.2024	603.40	580.80	587.00	601.50	4,625,964.00
05.09.2024	613.20	601.30	601.30	613.20	6,897,699.00
08.09.2024	622.20	612.00	612.00	621.90	4,030,748.00
09.09.2024	629.90	615.20	622.00	629.90	6,536,058.00
10.09.2024	639.80	629.00	629.00	639.60	3,711,608.00
11.09.2024	649.00	639.40	639.40	648.60	5,574,350.00
12.09.2024	654.10	621.10	649.00	633.80	9,549,920.00
15.09.2024	641.00	592.00	633.80	592.00	6,667,432.00
16.09.2024	609.00	577.30	595.00	599.00	10,171,885.00
17.09.2024	620.20	598.10	601.30	610.70	6,171,683.00
18.09.2024	634.00	618.50	622.00	634.00	6,300,866.00
19.09.2024	646.00	623.00	634.00	633.30	7,637,117.00
22.09.2024	645.00	632.00	632.00	645.00	1,561,540.00
23.09.2024	652.00	625.90	649.50	625.90	4,737,090.00
24.09.2024	640.00	612.00	632.50	619.00	8,187,249.00
25.09.2024	639.70	616.00	624.80	622.90	7,691,990.00
26.09.2024	621.70	590.10	597.50	613.70	13,754,133.00
29.09.2024	638.10	617.50	629.00	631.40	5,076,148.00
30.09.2024	649.00	635.70	638.00	644.60	5,050,577.00
01.10.2024	680.90	647.90	650.00	670.00	7,255,367.00
06.10.2024	703.80	670.00	670.00	701.00	2,815,474.00
07.10.2024	730.00	702.10	704.00	712.60	7,884,368.00
08.10.2024	735.00	700.20	716.00	735.00	7,431,700.00
09.10.2024	747.50	724.00	740.00	745.60	8,899,315.00
10.10.2024	742.00	699.90	730.10	699.90	14,648,104.00
13.10.2024	734.40	707.00	707.00	734.30	5,533,022.00
14.10.2024	750.00	734.80	734.80	743.90	8,101,897.00
15.10.2024	765.00	737.00	743.50	765.00	9,449,959.00
20.10.2024	789.00	725.10	750.00	789.00	7,548,245.00
21.10.2024	801.90	789.00	790.00	801.20	9,086,902.00
22.10.2024	817.00	785.00	807.90	816.40	7,425,863.00
27.10.2024	819.00	785.30	816.40	805.40	7,979,160.00
28.10.2024	818.00	771.90	803.00	813.90	13,241,788.00
29.10.2024	826.60	779.90	816.00	779.90	14,526,313.00
30.10.2024	793.70	717.90	788.00	717.90	14,990,571.00
31.10.2024	750.00	708.50	718.00	726.20	10,691,368.00
03.11.2024	770.00	735.10	740.90	770.00	2,872,145.00
04.11.2024	791.90	752.00	777.20	761.80	5,892,866.00
05.11.2024	781.50	738.10	771.00	754.40	10,229,250.00
06.11.2024	753.90	707.00	745.00	722.90	13,221,197.00
07.11.2024	750.00	720.10	722.90	750.00	6,128,171.00
10.11.2024	760.00	735.00	750.00	745.50	4,132,525.00
11.11.2024	782.50	734.80	745.50	782.50	11,171,851.00
12.11.2024	797.00	770.00	782.50	783.80	6,362,584.00
13.11.2024	794.00	757.50	783.00	759.00	5,997,730.00
14.11.2024	795.90	762.50	762.50	795.90	8,074,066.00
17.11.2024	813.00	796.00	796.00	807.90	4,541,354.00
18.11.2024	826.10	810.10	810.10	826.10	8,715,684.00
19.11.2024	828.90	796.80	824.60	810.00	12,534,641.00
20.11.2024	841.60	785.00	807.00	834.30	9,093,897.00
21.11.2024	855.00	832.00	837.80	846.50	5,117,444.00
24.11.2024	854.50	827.10	849.30	833.80	3,120,351.00
25.11.2024	818.90	760.60	818.00	771.40	18,820,531.00
26.11.2024	771.40	700.00	771.40	704.00	16,526,061.00
27.11.2024	714.90	661.70	704.00	694.90	10,136,641.00
28.11.2024	689.20	646.00	689.20	670.00	10,721,792.00
01.12.2024	690.00	666.00	669.70	672.90	2,558,785.00
02.12.2024	675.00	644.00	673.00	664.90	5,393,030.00
03.12.2024	679.00	656.50	670.00	678.00	2,901,208.00
04.12.2024	678.00	652.60	678.00	659.40	3,903,462.00
05.12.2024	706.40	654.10	662.70	705.50	5,451,685.00
08.12.2024	711.90	688.00	705.50	690.00	1,838,287.00
09.12.2024	693.70	680.00	688.00	685.50	2,911,432.00
10.12.2024	690.00	667.20	680.00	680.00	2,615,543.00
11.12.2024	699.90	675.00	675.00	682.00	4,819,391.00
12.12.2024	688.90	660.00	682.00	666.00	3,267,935.00
15.12.2024	672.60	649.10	666.00	672.60	4,259,803.00
16.12.2024	673.00	642.00	670.00	658.40	3,815,088.00
17.12.2024	677.00	658.00	658.40	667.20	2,641,500.00
18.12.2024	693.00	661.00	661.00	682.50	2,151,724.00
19.12.2024	693.40	671.50	684.40	690.00	1,910,427.00
22.12.2024	718.40	690.00	690.00	705.10	1,810,548.00
23.12.2024	711.30	692.60	698.00	697.60	1,773,054.00
24.12.2024	729.00	695.00	697.60	726.90	2,296,240.00
25.12.2024	768.00	729.80	730.00	765.00	3,035,310.00
26.12.2024	769.00	748.00	752.00	760.00	1,522,664.00
29.12.2024	785.10	760.00	760.00	784.00	1,987,977.00
30.12.2024	798.90	766.00	782.00	787.90	2,367,766.00
31.12.2024	802.40	777.80	787.20	793.60	3,256,167.00
01.01.2025	819.90	775.30	798.00	801.00	3,428,687.00
02.01.2025	822.90	792.30	801.00	815.00	2,413,239.00
05.01.2025	820.90	803.00	815.00	820.90	1,379,283.00
06.01.2025	822.80	792.30	820.00	799.00	2,920,916.00
07.01.2025	814.20	797.00	799.00	806.10	1,952,791.00
08.01.2025	860.60	801.60	805.20	849.00	6,944,085.00
09.01.2025	918.00	845.00	846.00	917.00	5,814,434.00
12.01.2025	982.00	890.20	911.00	965.00	5,122,254.00
13.01.2025	952.20	915.00	935.00	930.00	5,470,772.00
14.01.2025	944.90	899.00	906.00	944.90	3,705,526.00
15.01.2025	954.90	903.00	944.90	907.10	2,670,665.00
16.01.2025	900.00	841.10	900.00	855.00	6,303,276.00
19.01.2025	866.20	823.00	840.00	859.90	3,210,967.00
20.01.2025	932.00	852.00	859.30	932.00	4,890,952.00
21.01.2025	937.60	894.40	929.80	905.00	2,667,428.00
22.01.2025	950.00	877.00	900.20	885.00	3,019,010.00
23.01.2025	917.80	875.00	885.00	903.00	1,664,219.00
26.01.2025	926.50	903.00	903.00	921.90	1,231,399.00
27.01.2025	915.00	894.20	912.70	903.70	940,048.00
28.01.2025	909.60	878.00	904.00	890.00	1,464,966.00
29.01.2025	906.90	889.00	890.00	906.90	1,635,002.00
30.01.2025	916.00	898.60	903.00	898.60	882,202.00
02.02.2025	939.00	882.10	890.00	930.00	1,771,381.00
03.02.2025	960.00	915.00	930.00	943.00	3,156,721.00
04.02.2025	948.00	895.00	943.00	922.00	3,496,157.00
05.02.2025	953.00	912.00	922.00	940.50	2,114,483.00
06.02.2025	952.00	936.30	940.50	941.60	3,864,373.00
09.02.2025	963.00	930.10	941.00	954.00	1,340,033.00
10.02.2025	1,005.00	953.00	954.00	995.00	2,273,169.00
11.02.2025	1,015.00	969.90	995.00	1,005.00	2,146,368.00
12.02.2025	1,051.00	1,000.00	1,005.00	1,044.00	3,226,497.00
13.02.2025	1,064.00	1,026.00	1,044.00	1,053.00	4,095,233.00
16.02.2025	1,082.00	1,048.00	1,053.00	1,080.00	1,250,676.00
17.02.2025	1,109.00	1,048.00	1,082.00	1,059.00	3,000,869.00
18.02.2025	1,114.00	1,059.00	1,059.00	1,114.00	6,663,072.00
19.02.2025	1,143.00	1,094.00	1,118.00	1,131.00	2,994,916.00
20.02.2025	1,152.00	1,119.00	1,140.00	1,119.00	2,825,869.00
23.02.2025	1,108.00	1,056.00	1,100.00	1,058.00	1,907,324.00
24.02.2025	1,105.00	1,041.00	1,057.00	1,092.00	1,915,727.00
25.02.2025	1,122.00	1,087.00	1,092.00	1,114.00	1,523,782.00
26.02.2025	1,129.00	1,086.00	1,113.00	1,104.00	1,441,689.00
27.02.2025	1,125.00	1,095.00	1,104.00	1,107.00	3,247,013.00
02.03.2025	1,148.00	1,107.00	1,107.00	1,147.00	1,163,066.00
03.03.2025	1,193.00	1,146.00	1,156.00	1,146.00	3,666,834.00
04.03.2025	1,183.00	1,066.00	1,156.00	1,069.00	6,843,623.00
05.03.2025	1,102.00	1,069.00	1,071.00	1,081.00	3,287,786.00
06.03.2025	1,125.00	1,066.00	1,082.00	1,114.00	3,522,590.00
09.03.2025	1,139.00	1,114.00	1,114.00	1,137.00	1,527,622.00
10.03.2025	1,149.00	1,124.00	1,136.00	1,136.00	4,704,409.00
11.03.2025	1,135.00	1,087.00	1,135.00	1,124.00	7,002,573.00
12.03.2025	1,186.00	1,100.00	1,101.00	1,183.00	6,745,953.00
13.03.2025	1,181.00	1,129.00	1,140.00	1,132.00	5,225,324.00
16.03.2025	1,167.00	1,133.00	1,133.00	1,145.00	1,272,232.00
17.03.2025	1,160.00	1,057.00	1,145.00	1,097.00	4,448,998.00
18.03.2025	1,147.00	1,110.00	1,111.00	1,140.00	2,970,133.00
19.03.2025	1,140.00	1,098.00	1,140.00	1,102.00	1,455,828.00
20.03.2025	1,154.00	1,090.00	1,123.00	1,145.00	3,165,884.00
23.03.2025	1,182.00	1,126.00	1,175.00	1,129.00	2,591,424.00
24.03.2025	1,157.00	1,128.00	1,140.00	1,155.00	1,817,060.00
25.03.2025	1,170.00	1,141.00	1,155.00	1,169.00	2,449,439.00
26.03.2025	1,177.00	1,160.00	1,173.00	1,170.00	2,633,724.00
27.03.2025	1,198.00	1,140.00	1,163.00	1,198.00	4,618,156.00
30.03.2025	1,216.00	1,181.00	1,181.00	1,210.00	820,902.00
31.03.2025	1,210.00	1,105.00	1,208.00	1,125.00	4,676,645.00
01.04.2025	1,154.00	1,092.00	1,127.00	1,139.00	3,560,671.00
02.04.2025	1,159.00	1,089.00	1,140.00	1,089.00	3,002,657.00
03.04.2025	1,102.00	1,058.00	1,078.00	1,067.00	3,168,607.00
06.04.2025	1,076.00	1,017.00	1,021.00	1,070.00	1,776,024.00
07.04.2025	1,090.00	1,026.00	1,060.00	1,038.00	3,622,891.00
08.04.2025	1,069.00	999.80	1,042.00	1,014.00	3,940,207.00
09.04.2025	1,027.00	986.00	999.90	1,013.00	4,825,246.00
10.04.2025	1,088.00	1,020.00	1,055.00	1,030.00	2,353,938.00
14.04.2025	1,093.00	1,027.00	1,055.00	1,093.00	2,105,141.00
15.04.2025	1,096.00	1,060.00	1,093.00	1,072.00	1,778,393.00
16.04.2025	1,082.00	1,055.00	1,074.00	1,079.00	848,877.00
17.04.2025	1,097.00	1,070.00	1,079.00	1,093.00	1,658,022.00
20.04.2025	1,101.00	1,070.00	1,091.00	1,086.00	1,048,995.00
21.04.2025	1,084.00	1,059.00	1,072.00	1,061.00	1,671,823.00
22.04.2025	1,059.00	1,006.00	1,058.00	1,018.00	2,909,378.00
23.04.2025	1,049.00	1,028.00	1,029.00	1,033.00	1,121,408.00
24.04.2025	1,073.00	1,033.00	1,042.00	1,053.00	1,970,001.00
27.04.2025	1,068.00	1,053.00	1,053.00	1,068.00	863,439.00
28.04.2025	1,103.00	1,057.00	1,069.00	1,100.00	2,219,498.00
29.04.2025	1,111.00	1,090.00	1,101.00	1,108.00	1,643,847.00
04.05.2025	1,189.00	1,152.00	1,158.00	1,185.00	4,412,264.00
05.05.2025	1,254.00	1,200.00	1,209.00	1,220.00	5,493,938.00
06.05.2025	1,273.00	1,230.00	1,230.00	1,249.00	6,380,106.00
07.05.2025	1,250.00	1,233.00	1,249.00	1,245.00	2,665,646.00
08.05.2025	1,261.00	1,194.00	1,255.00	1,216.00	2,895,736.00
11.05.2025	1,253.00	1,214.00	1,253.00	1,225.00	1,767,549.00
12.05.2025	1,222.00	1,150.00	1,222.00	1,212.00	3,833,950.00
13.05.2025	1,227.00	1,184.00	1,212.00	1,215.00	2,135,210.00
14.05.2025	1,235.00	1,158.00	1,219.00	1,185.00	4,834,383.00
15.05.2025	1,198.00	1,171.00	1,175.00	1,193.00	1,698,450.00
18.05.2025	1,222.00	1,179.00	1,200.00	1,183.00	1,798,394.00
19.05.2025	1,216.00	1,175.00	1,183.00	1,205.00	2,673,121.00
20.05.2025	1,256.00	1,192.00	1,206.00	1,246.00	3,545,112.00
21.05.2025	1,320.00	1,260.00	1,300.00	1,320.00	4,333,054.00
22.05.2025	1,359.00	1,320.00	1,320.00	1,359.00	3,343,141.00
25.05.2025	1,415.00	1,382.00	1,385.00	1,410.00	2,221,633.00
26.05.2025	1,444.00	1,342.00	1,410.00	1,412.00	8,302,181.00
27.05.2025	1,435.00	1,382.00	1,412.00	1,395.00	2,447,282.00
28.05.2025	1,413.00	1,352.00	1,404.00	1,380.00	2,939,513.00
29.05.2025	1,364.00	1,281.00	1,362.00	1,300.00	6,428,232.00
03.06.2025	1,340.00	1,300.00	1,300.00	1,340.00	2,554,550.00
04.06.2025	1,357.00	1,325.00	1,348.00	1,344.00	1,309,276.00
05.06.2025	1,378.00	1,342.00	1,344.00	1,376.00	2,273,605.00
08.06.2025	1,379.00	1,341.00	1,376.00	1,343.00	799,808.00
09.06.2025	1,388.00	1,318.00	1,343.00	1,388.00	1,820,679.00
10.06.2025	1,402.00	1,363.00	1,388.00	1,393.00	2,240,997.00
11.06.2025	1,418.00	1,374.00	1,394.00	1,414.00	1,530,400.00
12.06.2025	1,415.00	1,350.00	1,414.00	1,387.00	2,975,834.00
15.06.2025	1,382.00	1,298.00	1,382.00	1,337.00	9,097,494.00
16.06.2025	1,379.00	1,324.00	1,340.00	1,379.00	3,193,926.00
17.06.2025	1,409.00	1,358.00	1,382.00	1,397.00	3,428,330.00
18.06.2025	1,438.00	1,391.00	1,412.00	1,407.00	3,362,486.00
19.06.2025	1,418.00	1,373.00	1,407.00	1,375.00	3,218,057.00
22.06.2025	1,375.00	1,311.00	1,375.00	1,318.00	3,828,659.00
23.06.2025	1,318.00	1,271.00	1,318.00	1,300.00	2,940,237.00
24.06.2025	1,365.00	1,279.00	1,326.00	1,350.00	7,945,174.00
25.06.2025	1,423.00	1,316.00	1,350.00	1,407.00	4,802,088.00
26.06.2025	1,422.00	1,337.00	1,407.00	1,343.00	3,283,365.00
29.06.2025	1,370.00	1,315.00	1,350.00	1,338.00	1,622,805.00
30.06.2025	1,330.00	1,303.00	1,323.00	1,320.00	1,990,191.00
01.07.2025	1,356.00	1,310.00	1,320.00	1,356.00	2,729,968.00
01.07.2025	1,356.00	1,310.00	-99.99	1,356.00	0.00

צרו איתנו קשר *5988