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 > אירודרום קבוצה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 11.05.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אירודרום קבוצה

AERODROME GROUP

מניה 363010 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
07:25	205	205	205	205	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2026 09:15	223	223	223	223	0.00
05.05.2026 09:45	250	230	-99.99	-99.99	0.00
05.05.2026 10:15	241	228.2	237	231.5	1,359,007.00
05.05.2026 10:45	249	227.4	231.5	246.1	2,496,586.00
05.05.2026 11:15	253.4	246.1	247	248.3	1,739,122.00
05.05.2026 11:45	250.4	235.2	249	240.8	1,425,975.00
05.05.2026 12:15	247.5	236	242.7	244.9	532,234.00
05.05.2026 12:45	246.9	241.7	244.9	244.8	615,869.00
05.05.2026 13:15	247	243.1	244.5	246.7	179,929.00
05.05.2026 13:45	246.9	236	246.9	237.8	636,609.00
05.05.2026 14:15	241.4	235.5	236.9	241	372,412.00
05.05.2026 14:45	243.3	239	240	243.3	162,454.00
05.05.2026 15:15	244	235.3	243.4	237.9	313,908.00
05.05.2026 15:45	238.7	229.1	238.3	235.7	703,333.00
05.05.2026 16:15	237	232.5	235.5	235	592,905.00
05.05.2026 16:45	242.8	235.8	235.8	239.8	829,306.00
05.05.2026 17:15	241.9	235.6	238.2	240.3	1,071,224.00
05.05.2026 17:45	241	232	240.3	240.3	108,401.00
06.05.2026 09:15	240.3	240.3	240.3	240.3	0.00
06.05.2026 09:45	241	240.3	-99.99	-99.99	0.00
06.05.2026 10:15	241	217	236	217.5	868,826.00
06.05.2026 10:45	223.3	217	219	220.4	817,505.00
06.05.2026 11:15	235	218	219	229.2	728,967.00
06.05.2026 11:45	229	219	229	223.1	290,802.00
06.05.2026 12:15	224.6	217.8	224.6	218.5	586,601.00
06.05.2026 12:45	224.8	217	218	220	635,281.00
06.05.2026 13:15	221	215	220	215.5	276,495.00
06.05.2026 13:45	215.1	207	215	210.7	673,306.00
06.05.2026 14:15	212.7	207	212	207.3	413,698.00
06.05.2026 14:45	211.6	206	207.3	210.7	147,147.00
06.05.2026 15:15	218.7	210	210.8	215.5	635,826.00
06.05.2026 15:45	217.8	211.5	215.5	212	383,659.00
06.05.2026 16:15	216.1	212	212.9	214	198,977.00
06.05.2026 16:45	217	212.1	213.3	217	187,631.00
06.05.2026 17:15	217	211.9	213.4	214	274,506.00
06.05.2026 17:45	213.9	210	213	210	309,900.00
07.05.2026 09:15	210	210	210	210	0.00
07.05.2026 09:45	218	161	-99.99	-99.99	0.00
07.05.2026 10:15	224.4	210	210	222	357,211.00
07.05.2026 10:45	227	218.1	221	220.6	883,472.00
07.05.2026 11:15	221	212.1	220.1	217.1	434,662.00
07.05.2026 11:45	221	215.6	217	220	230,658.00
07.05.2026 12:15	221	219	220	220	93,279.00
07.05.2026 12:45	220.2	216.6	220.2	217	239,292.00
07.05.2026 13:15	218.5	213.2	217	218.3	183,799.00
07.05.2026 13:45	217	213.8	217	215.5	97,181.00
07.05.2026 14:15	214.8	210	214.3	213.9	169,521.00
07.05.2026 14:45	218	210.1	213.2	214.1	64,862.00
07.05.2026 15:15	215.9	213.8	215.4	215.1	92,898.00
07.05.2026 15:45	218	215.7	215.7	215.7	73,741.00
07.05.2026 16:15	217	215.6	216.1	215.6	86,751.00
07.05.2026 16:45	215.5	161	215.5	213.8	29,773.00
07.05.2026 17:15	160.4	160.4	-99.99	-99.99	0.00
08.05.2026 09:15	203	203	203	203	0.00
08.05.2026 09:45	220	220	-99.99	-99.99	0.00
11.05.2026 09:15	205	205	205	205	0.00
11.05.2026 09:45	205	199.2	-99.99	-99.99	0.00
11.05.2026 10:15	209	193	206	200.1	678,584.00
11.05.2026 10:45	199	181.1	199	186.3	681,289.00
11.05.2026 11:15	192.5	185.8	186.3	185.8	573,956.00
11.05.2026 11:45	189	181.7	187.2	184.5	348,818.00
11.05.2026 12:15	188	184	184.7	185.4	188,280.00
11.05.2026 12:45	192	186.3	186.3	190	428,940.00
11.05.2026 13:15	190.8	185.5	190.8	187	88,307.00
11.05.2026 13:45	190	186.2	187.8	186.2	50,292.00
11.05.2026 14:15	188.9	186.7	188	188	124,009.00
11.05.2026 14:45	190	185	189	187	73,613.00
11.05.2026 15:15	188	186	186.9	188	65,442.00
11.05.2026 15:45	188	186.2	186.7	186.7	60,997.00
11.05.2026 16:15	187.5	183.3	187.5	184.8	192,022.00
11.05.2026 16:45	187	183.7	186.4	185	213,462.00
11.05.2026 17:15	186	184.2	185.5	184.8	245,114.00
11.05.2026 17:45	184.3	182	184	184	16,109.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2025	46.90	44.70	44.70	46.30	603,298.00
14.05.2025	48.40	41.00	44.80	43.00	2,229,094.00
15.05.2025	43.50	42.70	42.70	43.00	305,049.00
18.05.2025	44.40	42.20	42.70	42.60	259,497.00
19.05.2025	42.60	41.00	42.60	41.20	547,005.00
20.05.2025	43.40	40.40	40.40	41.20	468,937.00
21.05.2025	41.20	40.40	41.20	40.80	283,450.00
22.05.2025	42.00	40.30	40.30	40.70	78,435.00
25.05.2025	41.50	40.20	40.20	41.00	109,004.00
26.05.2025	42.80	40.80	42.00	41.60	392,215.00
27.05.2025	42.00	39.20	41.80	40.70	390,465.00
28.05.2025	40.70	40.00	40.70	40.20	304,981.00
29.05.2025	41.00	39.60	40.00	39.70	425,725.00
03.06.2025	40.50	39.60	39.60	39.90	167,362.00
04.06.2025	40.20	38.20	39.90	39.50	201,984.00
05.06.2025	40.50	39.40	39.50	39.80	168,077.00
08.06.2025	40.50	40.00	40.40	40.30	155,811.00
09.06.2025	41.00	39.80	40.30	40.00	159,190.00
10.06.2025	41.90	40.00	40.00	40.90	121,808.00
11.06.2025	42.00	40.50	42.00	41.30	142,646.00
12.06.2025	42.00	39.50	41.30	39.60	384,316.00
15.06.2025	42.80	41.00	41.00	42.20	1,122,439.00
16.06.2025	45.10	42.50	42.50	44.70	1,567,501.00
17.06.2025	45.70	42.80	45.70	43.00	836,837.00
18.06.2025	43.00	41.30	43.00	42.20	315,921.00
19.06.2025	43.70	40.90	42.20	41.70	401,304.00
22.06.2025	44.70	40.10	44.70	40.80	575,021.00
23.06.2025	42.90	40.20	40.80	41.80	599,646.00
24.06.2025	41.80	38.10	41.80	39.90	846,983.00
25.06.2025	41.40	39.60	39.70	41.00	185,477.00
26.06.2025	41.30	39.60	41.00	39.80	607,664.00
29.06.2025	40.90	37.50	40.00	39.40	433,060.00
30.06.2025	41.00	37.10	41.00	38.20	1,098,790.00
01.07.2025	39.20	38.00	38.00	38.40	322,386.00
02.07.2025	39.00	38.40	38.40	38.60	248,062.00
03.07.2025	39.50	38.60	39.40	39.30	293,936.00
06.07.2025	40.20	39.30	39.30	39.40	179,672.00
07.07.2025	39.40	38.30	39.40	38.90	314,514.00
08.07.2025	40.00	37.30	40.00	37.80	492,156.00
09.07.2025	38.50	37.00	38.40	38.00	287,311.00
10.07.2025	38.40	37.60	38.40	37.80	190,074.00
13.07.2025	38.90	37.20	38.90	37.50	181,211.00
14.07.2025	38.00	36.30	37.50	37.00	142,794.00
15.07.2025	37.00	34.50	37.00	35.70	598,433.00
16.07.2025	36.40	35.30	35.70	35.60	239,194.00
17.07.2025	35.90	35.00	35.60	35.30	426,848.00
20.07.2025	36.70	35.20	35.20	36.50	288,471.00
21.07.2025	37.50	36.10	36.80	36.90	205,361.00
22.07.2025	37.00	35.00	36.90	35.50	508,991.00
23.07.2025	37.10	35.90	35.90	36.80	529,126.00
24.07.2025	38.50	36.20	36.80	38.10	681,049.00
27.07.2025	40.00	38.10	38.10	38.80	700,293.00
28.07.2025	38.70	37.10	37.60	37.40	327,545.00
29.07.2025	38.00	37.10	37.10	37.70	113,721.00
30.07.2025	38.00	36.70	38.00	37.30	76,638.00
31.07.2025	37.60	36.00	37.60	36.10	218,008.00
04.08.2025	37.90	35.10	36.30	35.50	451,325.00
05.08.2025	36.80	34.40	35.50	35.00	510,150.00
06.08.2025	36.60	35.00	36.60	35.20	202,395.00
07.08.2025	35.80	34.10	35.10	35.00	215,390.00
10.08.2025	36.00	34.60	35.00	34.80	30,794.00
11.08.2025	35.90	32.60	35.90	32.80	617,538.00
12.08.2025	32.80	30.50	32.80	31.60	475,915.00
13.08.2025	33.30	31.40	31.60	32.20	271,327.00
14.08.2025	32.70	31.30	32.20	31.90	282,557.00
17.08.2025	31.90	30.00	31.90	30.40	1,017,854.00
18.08.2025	30.40	29.50	30.40	29.80	680,657.00
19.08.2025	30.20	29.60	29.80	29.80	198,034.00
20.08.2025	29.80	29.20	29.80	29.50	238,594.00
21.08.2025	31.20	29.70	29.80	30.40	264,769.00
24.08.2025	33.90	29.90	30.40	33.20	854,793.00
25.08.2025	33.70	32.40	33.70	32.60	240,547.00
26.08.2025	33.60	31.60	33.60	32.40	151,421.00
27.08.2025	33.40	32.40	32.40	32.60	101,330.00
28.08.2025	33.00	31.70	31.70	32.30	140,898.00
31.08.2025	32.20	30.20	32.30	31.30	209,580.00
01.09.2025	33.00	30.50	31.30	32.20	326,372.00
02.09.2025	33.70	31.80	32.20	32.00	288,377.00
03.09.2025	33.50	31.20	31.20	32.30	162,029.00
04.09.2025	33.90	32.30	32.30	33.40	559,377.00
07.09.2025	35.40	33.40	33.40	35.00	608,053.00
08.09.2025	35.80	34.00	35.00	34.90	246,931.00
09.09.2025	35.90	34.50	34.90	35.10	98,215.00
10.09.2025	35.80	34.00	35.80	34.40	260,103.00
11.09.2025	35.70	34.20	34.40	34.40	240,113.00
14.09.2025	36.90	34.40	34.40	36.40	1,420,792.00
15.09.2025	37.30	36.10	36.40	36.80	507,597.00
16.09.2025	37.00	35.20	37.00	35.60	569,212.00
17.09.2025	36.80	34.60	36.80	35.00	307,107.00
18.09.2025	36.90	34.40	35.00	36.40	296,294.00
21.09.2025	37.50	36.00	37.50	36.70	121,641.00
25.09.2025	36.70	34.40	36.70	34.60	354,288.00
28.09.2025	35.90	34.10	34.60	34.90	240,248.00
29.09.2025	36.00	33.40	35.10	33.80	417,640.00
30.09.2025	34.70	33.10	34.70	33.90	419,794.00
05.10.2025	35.00	33.20	33.20	34.60	174,280.00
08.10.2025	34.90	33.50	34.60	33.80	138,509.00
09.10.2025	34.50	32.50	33.80	33.60	405,336.00
12.10.2025	33.50	31.60	33.60	32.20	242,503.00
15.10.2025	32.90	31.40	32.20	31.80	159,103.00
16.10.2025	32.50	29.50	32.20	30.80	896,258.00
19.10.2025	30.70	30.00	30.80	30.50	346,158.00
20.10.2025	31.30	30.00	30.50	30.50	151,275.00
21.10.2025	33.00	32.00	32.00	32.40	364,837.00
22.10.2025	33.60	32.10	32.70	32.50	212,904.00
23.10.2025	33.60	31.40	33.60	33.20	350,163.00
26.10.2025	33.50	31.80	33.50	32.30	138,892.00
27.10.2025	33.20	32.00	32.30	32.80	63,224.00
28.10.2025	34.50	32.20	32.80	33.70	289,594.00
29.10.2025	34.40	32.40	33.70	32.90	59,881.00
30.10.2025	34.10	31.50	34.10	31.70	293,503.00
02.11.2025	33.30	30.40	31.70	31.40	389,486.00
03.11.2025	32.10	30.60	31.40	30.90	375,465.00
04.11.2025	31.00	30.00	30.90	30.90	395,268.00
05.11.2025	31.20	30.00	30.90	30.80	364,159.00
06.11.2025	33.00	30.50	32.20	31.90	468,038.00
09.11.2025	32.00	31.10	31.10	31.40	65,426.00
10.11.2025	32.00	30.50	31.40	31.20	41,666.00
11.11.2025	32.00	30.60	31.20	32.00	244,835.00
12.11.2025	32.90	32.00	32.00	32.10	312,052.00
13.11.2025	33.10	32.00	32.10	32.10	506,254.00
16.11.2025	31.70	30.70	32.10	31.10	87,671.00
17.11.2025	31.10	30.00	31.10	30.70	383,968.00
18.11.2025	31.00	29.80	30.70	30.10	344,432.00
19.11.2025	31.40	30.10	30.10	31.10	161,286.00
20.11.2025	32.10	30.30	30.30	32.00	705,809.00
23.11.2025	32.00	30.30	32.00	30.60	196,785.00
24.11.2025	32.00	29.70	32.00	30.70	79,510.00
25.11.2025	30.70	29.10	30.70	29.50	114,617.00
26.11.2025	30.80	29.50	29.50	30.20	118,130.00
27.11.2025	30.20	29.00	30.20	29.20	277,942.00
30.11.2025	29.90	29.10	29.10	29.30	380,707.00
01.12.2025	29.90	28.80	29.90	29.00	267,654.00
02.12.2025	29.90	29.00	29.80	29.20	257,605.00
03.12.2025	30.50	29.00	29.60	29.30	616,536.00
04.12.2025	30.20	29.30	29.30	29.50	311,507.00
07.12.2025	29.50	28.90	29.50	29.10	183,758.00
08.12.2025	29.80	29.10	29.10	29.40	131,514.00
09.12.2025	29.70	28.90	29.70	29.00	284,408.00
10.12.2025	29.30	28.80	29.00	28.90	307,730.00
11.12.2025	28.60	27.10	28.60	28.30	1,080,318.00
14.12.2025	28.40	27.60	28.30	28.00	185,505.00
15.12.2025	27.50	26.90	27.00	27.30	447,829.00
16.12.2025	27.60	26.00	27.30	26.20	533,080.00
17.12.2025	26.90	24.50	26.90	25.30	603,501.00
18.12.2025	29.60	24.00	25.00	28.90	6,858,757.00
21.12.2025	30.60	27.60	30.30	29.30	2,470,418.00
22.12.2025	29.70	27.40	28.60	28.20	1,310,602.00
23.12.2025	29.20	27.30	28.20	28.00	819,375.00
24.12.2025	29.70	25.40	28.00	26.90	2,700,010.00
25.12.2025	26.90	25.10	26.90	26.50	809,293.00
28.12.2025	27.50	25.90	26.50	26.20	586,839.00
29.12.2025	26.00	25.50	25.70	25.70	950,260.00
30.12.2025	25.90	25.20	25.70	25.70	404,641.00
31.12.2025	26.70	25.30	25.70	26.10	544,674.00
01.01.2026	28.30	26.80	26.90	28.00	1,016,857.00
05.01.2026	30.20	28.00	28.00	29.70	670,438.00
06.01.2026	36.30	29.70	29.70	36.30	3,975,747.00
07.01.2026	45.00	36.90	37.00	45.00	6,993,969.00
08.01.2026	53.60	46.00	46.70	48.00	10,096,796.00
09.01.2026	50.70	44.00	50.70	47.50	1,803,652.00
12.01.2026	60.00	47.80	47.80	60.00	9,334,969.00
13.01.2026	80.00	62.60	62.60	80.00	18,096,672.00
14.01.2026	97.70	80.20	84.80	94.00	24,011,223.00
15.01.2026	103.90	95.00	98.00	103.00	16,670,402.00
16.01.2026	101.00	84.10	101.00	92.90	9,168,396.00
19.01.2026	99.00	83.90	90.00	86.20	11,767,377.00
20.01.2026	89.90	84.00	86.00	86.20	6,364,668.00
21.01.2026	88.90	53.00	86.20	59.60	25,504,288.00
22.01.2026	66.40	58.00	61.00	65.00	8,522,328.00
23.01.2026	66.50	56.70	66.50	58.90	4,991,906.00
26.01.2026	61.00	56.50	59.00	59.70	4,418,570.00
27.01.2026	65.30	58.10	59.70	65.30	5,108,545.00
28.01.2026	80.00	65.00	65.30	80.00	7,935,117.00
29.01.2026	91.00	73.00	81.00	75.80	12,353,948.00
30.01.2026	75.80	60.00	75.80	64.10	4,281,398.00
02.02.2026	76.30	63.80	65.00	73.90	4,858,932.00
03.02.2026	92.70	74.90	75.00	91.90	18,708,066.00
04.02.2026	97.80	85.60	93.00	89.00	11,857,150.00
05.02.2026	92.80	68.80	89.00	68.80	11,765,862.00
06.02.2026	77.00	72.00	74.70	75.20	3,539,419.00
09.02.2026	83.60	76.50	76.50	82.30	4,364,846.00
10.02.2026	84.80	76.60	84.80	77.30	3,518,475.00
11.02.2026	81.60	74.00	77.30	74.30	3,131,556.00
12.02.2026	77.60	68.20	74.30	70.10	5,154,051.00
13.02.2026	75.30	70.10	70.10	74.00	1,753,539.00
16.02.2026	76.60	71.10	71.10	74.60	1,873,260.00
17.02.2026	80.50	74.30	76.90	75.20	2,550,914.00
18.02.2026	76.80	72.50	75.20	73.70	1,859,913.00
19.02.2026	75.80	71.00	75.80	71.40	1,368,272.00
20.02.2026	74.00	71.00	74.00	71.10	496,777.00
23.02.2026	73.20	69.10	71.10	71.10	2,101,599.00
24.02.2026	72.30	65.30	71.10	66.50	1,559,002.00
25.02.2026	69.00	61.20	66.50	63.80	1,915,637.00
26.02.2026	64.50	60.00	64.00	62.00	1,462,558.00
27.02.2026	62.80	58.10	62.00	59.50	495,179.00
02.03.2026	71.00	62.00	62.00	69.90	4,490,584.00
04.03.2026	94.50	71.80	71.80	93.80	17,478,306.00
05.03.2026	121.30	95.80	96.00	118.80	26,810,968.00
06.03.2026	140.00	120.90	121.40	139.50	13,374,419.00
09.03.2026	192.00	143.50	143.50	192.00	24,612,551.00
10.03.2026	241.00	149.90	200.00	155.10	32,385,461.00
11.03.2026	182.80	140.30	167.80	179.00	22,092,922.00
12.03.2026	209.00	175.00	179.00	208.90	22,666,613.00
13.03.2026	238.20	210.00	219.00	235.20	15,615,587.00
16.03.2026	268.00	216.60	243.40	260.00	22,861,495.00
17.03.2026	284.50	240.00	265.30	281.00	14,341,052.00
18.03.2026	343.30	275.00	288.00	341.00	16,827,630.00
19.03.2026	380.00	320.40	341.00	353.00	23,371,213.00
20.03.2026	384.00	345.00	359.00	383.00	12,928,647.00
23.03.2026	507.00	390.00	390.00	496.40	27,610,357.00
24.03.2026	597.00	273.00	507.00	342.00	45,352,299.00
25.03.2026	334.90	215.00	330.00	225.00	31,750,739.00
26.03.2026	322.00	215.40	225.00	320.00	26,471,813.00
27.03.2026	370.00	258.00	340.00	283.00	15,832,539.00
30.03.2026	310.00	241.30	290.00	255.40	13,802,767.00
31.03.2026	270.00	222.00	256.00	259.40	11,170,479.00
03.04.2026	307.70	264.50	278.50	300.00	10,387,905.00
06.04.2026	327.80	291.40	320.00	313.00	9,697,250.00
09.04.2026	324.00	253.00	313.00	260.00	10,634,611.00
10.04.2026	274.70	236.10	262.00	236.10	6,946,471.00
13.04.2026	258.90	236.60	236.60	246.00	8,249,999.00
14.04.2026	264.00	233.30	258.00	240.00	7,859,802.00
15.04.2026	246.00	230.50	240.00	231.00	4,332,303.00
16.04.2026	233.60	195.00	231.00	198.00	8,699,530.00
17.04.2026	207.80	186.50	198.00	200.90	4,294,042.00
20.04.2026	232.00	194.10	202.20	224.00	9,818,610.00
23.04.2026	211.70	173.00	180.00	192.00	6,877,795.00
24.04.2026	204.00	192.00	192.00	200.00	2,354,373.00
27.04.2026	198.00	171.10	198.00	172.00	4,533,415.00
28.04.2026	181.20	156.00	170.00	163.30	7,904,061.00
29.04.2026	167.00	156.00	164.80	158.00	3,054,323.00
30.04.2026	182.00	150.30	158.40	181.90	9,854,375.00
01.05.2026	223.90	189.00	190.00	218.50	11,590,596.00
04.05.2026	272.00	200.00	231.60	223.00	20,244,332.00
05.05.2026	253.40	227.40	237.00	240.30	12,028,968.00
06.05.2026	239.00	206.00	239.00	210.00	8,521,680.00
07.05.2026	227.00	203.00	210.00	203.00	4,545,383.00
08.05.2026	220.00	203.00	203.20	205.00	2,845,356.00
11.05.2026	210.00	181.10	205.00	184.00	4,760,217.00

צרו איתנו קשר *5988