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 > גילת טלקום > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 12.05.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית גילת טלקום

GILAT TELECOM

מניה 1080597 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
04:38	239.5	239.5	239.5	239.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.05.2026 09:15	224.6	224.6	224.6	224.6	0.00
06.05.2026 09:45	224.6	224.6	-99.99	-99.99	0.00
06.05.2026 10:15	224.6	224.6	224.6	224.6	13.00
06.05.2026 10:45	224.4	223.3	223.5	223.6	19,686.00
06.05.2026 11:15	224.7	223.6	224	224.7	56,639.00
06.05.2026 11:45	224.9	223.6	223.8	224.4	94,507.00
06.05.2026 12:15	224.8	223.6	224.6	224.3	27,339.00
06.05.2026 12:45	223.5	222	223.5	223	100,144.00
06.05.2026 13:15	223.3	223	223.3	223	5,828.00
06.05.2026 13:45	223.4	222.1	223.4	223	137,188.00
06.05.2026 14:15	223.4	222.5	222.5	222.7	10,334.00
06.05.2026 14:45	224	222.7	222.7	223	62,191.00
06.05.2026 15:15	223.9	223.9	223.9	223.9	24,170.00
06.05.2026 15:45	224.1	222.2	224.1	223	32,146.00
06.05.2026 16:15	223.3	222.8	222.8	223	5,092.00
06.05.2026 16:45	223.3	222	223.2	222	101,751.00
06.05.2026 17:15	223.4	222.7	223.4	222.7	33,340.00
06.05.2026 17:45	234	221.4	221.6	221.6	300,664.00
07.05.2026 09:15	221.6	221.6	221.6	221.6	0.00
07.05.2026 09:45	269.9	221.6	-99.99	-99.99	0.00
07.05.2026 10:15	224	221.6	221.6	224	5,328.00
07.05.2026 10:45	221.9	218	221.9	218.6	88,716.00
07.05.2026 11:15	218.2	215.2	217	215.2	70,808.00
07.05.2026 11:45	217.1	214.3	217.1	214.3	71,630.00
07.05.2026 12:15	213.2	210	213.2	212	248,699.00
07.05.2026 12:45	213.4	209.4	212.2	210.3	78,576.00
07.05.2026 13:15	208.4	202	206	206.4	164,866.00
07.05.2026 13:45	211.7	202	207.9	211.4	145,162.00
07.05.2026 14:15	211	207.5	210.1	207.5	96,355.00
07.05.2026 14:45	210.3	208.2	208.2	209.3	13,767.00
07.05.2026 15:15	211.2	209.8	211.2	210	10,422.00
07.05.2026 15:45	213.4	212	212.1	212.1	90,080.00
07.05.2026 16:15	212.2	210.4	212.1	211.9	44,762.00
07.05.2026 16:45	251	209.8	210.9	212.1	35,061.00
07.05.2026 17:15	251	215	-99.99	-99.99	0.00
08.05.2026 09:15	214	214	214	214	0.00
08.05.2026 09:45	214	214	-99.99	-99.99	0.00
11.05.2026 09:15	226.5	226.5	226.5	226.5	0.00
11.05.2026 09:45	229.8	229.8	-99.99	-99.99	0.00
11.05.2026 10:15	241	229.7	229.9	234.4	224,885.00
11.05.2026 10:45	236.6	232.4	233.2	236.1	416,197.00
11.05.2026 11:15	244.8	236.1	237.9	244.8	460,398.00
11.05.2026 11:45	245.8	242.3	243.5	242.7	166,228.00
11.05.2026 12:15	244.6	238	243.5	243.3	206,527.00
11.05.2026 12:45	243.6	235.1	243.3	237	362,650.00
11.05.2026 13:15	238	235	236	236.5	160,169.00
11.05.2026 13:45	238	235	236	236.5	39,520.00
11.05.2026 14:15	238	235.4	235.4	238	57,807.00
11.05.2026 14:45	244	237	238	241.2	186,088.00
11.05.2026 15:15	241	237.5	241	240.1	241,687.00
11.05.2026 15:45	242.1	238.9	239.5	241.9	187,782.00
11.05.2026 16:15	242.4	240.7	241.6	241.8	111,510.00
11.05.2026 16:45	243.3	239.5	241.6	239.7	483,165.00
11.05.2026 17:15	241.6	237.2	240.1	241	202,464.00
11.05.2026 17:45	241.7	232	239.5	239.5	29,839.00
12.05.2026 09:15	239.5	239.5	239.5	239.5	0.00
12.05.2026 09:45	239.5	239	-99.99	-99.99	0.00
12.05.2026 10:15	244.3	239.5	239.5	241.6	37,790.00
12.05.2026 10:45	246.4	241.6	241.6	245.3	156,661.00
12.05.2026 11:15	246.6	244.4	244.4	246.6	111,719.00
12.05.2026 11:45	248	245.2	246.6	247.5	87,942.00
12.05.2026 12:15	247	245	247	246.1	42,038.00
12.05.2026 12:45	247.6	246.1	246.1	247	109,588.00
12.05.2026 13:15	247	245.7	246.9	245.7	51,472.00
12.05.2026 13:45	247	243.7	245.7	243.7	138,332.00
12.05.2026 14:15	244.4	243.1	243.1	244.4	8,592.00
12.05.2026 14:45	246	244.4	245.2	245.3	33,247.00
12.05.2026 15:15	246.9	245.1	245.6	246.3	78,444.00
12.05.2026 15:45	247.5	244.9	246	245.3	110,845.00
12.05.2026 16:15	247	245.2	245.2	246.7	134,080.00
12.05.2026 16:45	248.5	245.8	246.5	247.8	93,805.00
12.05.2026 17:15	248.4	246.1	248.4	248.1	180,384.00
12.05.2026 17:45	248.2	246.2	247	247	322,275.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.05.2025	76.00	73.10	73.20	74.20	41,912.00
15.05.2025	76.00	74.10	74.20	75.10	11,204.00
18.05.2025	75.30	73.00	75.30	74.40	56,923.00
19.05.2025	75.00	73.20	74.40	73.70	84,796.00
20.05.2025	75.00	72.30	73.70	74.00	60,321.00
21.05.2025	75.40	72.40	74.00	73.40	59,798.00
22.05.2025	73.90	70.20	73.40	71.10	233,134.00
25.05.2025	71.10	68.00	71.10	70.60	190,601.00
26.05.2025	75.70	71.60	70.60	74.40	241,180.00
27.05.2025	76.80	74.80	74.40	76.80	227,556.00
28.05.2025	82.50	78.00	81.20	78.20	2,580,614.00
29.05.2025	82.20	79.00	79.10	79.20	435,143.00
03.06.2025	80.80	78.00	80.80	79.30	96,599.00
04.06.2025	83.20	77.20	79.30	82.40	501,726.00
05.06.2025	83.90	79.00	82.40	79.60	578,072.00
08.06.2025	82.90	79.50	80.80	79.60	541,238.00
09.06.2025	82.20	79.80	81.00	80.60	46,360.00
10.06.2025	81.50	78.90	80.60	80.20	149,973.00
11.06.2025	80.30	78.60	80.20	80.30	227,643.00
12.06.2025	80.30	77.50	80.30	78.10	87,504.00
15.06.2025	78.00	75.00	75.00	77.50	165,875.00
16.06.2025	82.60	77.50	77.50	81.90	490,908.00
17.06.2025	83.00	81.90	83.00	82.70	158,093.00
18.06.2025	83.30	79.00	82.70	80.40	450,117.00
19.06.2025	87.00	83.90	84.40	85.80	2,243,435.00
22.06.2025	93.50	89.70	90.50	90.40	1,260,542.00
23.06.2025	90.90	86.50	89.70	87.50	316,948.00
24.06.2025	91.40	88.00	88.60	90.90	631,272.00
25.06.2025	94.40	92.00	93.00	92.50	579,277.00
26.06.2025	99.70	93.60	93.60	95.40	2,055,387.00
29.06.2025	97.60	93.60	97.50	94.80	530,342.00
30.06.2025	95.50	90.80	94.80	91.50	479,217.00
01.07.2025	91.30	87.90	90.10	88.90	944,236.00
02.07.2025	92.50	89.00	89.90	91.90	304,710.00
03.07.2025	94.70	90.70	93.50	91.60	470,218.00
06.07.2025	93.40	91.80	91.60	92.20	114,456.00
07.07.2025	94.10	90.00	92.20	91.00	358,748.00
08.07.2025	100.70	94.60	96.00	95.80	2,419,285.00
09.07.2025	98.90	95.50	95.70	96.20	924,660.00
10.07.2025	96.60	93.80	96.00	95.50	374,084.00
13.07.2025	95.50	93.00	95.50	94.10	176,826.00
14.07.2025	96.90	93.00	93.00	94.20	221,847.00
15.07.2025	97.10	94.20	94.20	96.10	145,876.00
16.07.2025	103.00	96.80	97.00	97.40	1,708,660.00
17.07.2025	99.00	96.50	97.40	97.10	314,350.00
20.07.2025	98.60	95.60	97.10	97.40	93,902.00
21.07.2025	103.50	97.40	101.60	100.00	1,408,831.00
22.07.2025	103.80	100.70	102.00	103.00	541,251.00
23.07.2025	106.00	101.30	104.10	102.10	594,058.00
24.07.2025	104.50	101.50	101.80	102.90	118,907.00
27.07.2025	102.90	99.20	102.90	101.50	74,544.00
28.07.2025	104.80	99.20	101.50	100.50	167,232.00
29.07.2025	104.60	101.00	104.60	101.00	337,957.00
30.07.2025	105.20	101.00	105.20	101.20	322,885.00
31.07.2025	103.90	99.00	103.90	101.10	659,807.00
04.08.2025	100.00	97.10	100.00	99.60	215,185.00
05.08.2025	100.90	96.50	100.90	97.10	213,035.00
06.08.2025	98.90	95.70	96.60	96.20	180,265.00
07.08.2025	99.60	95.80	97.90	96.20	307,983.00
10.08.2025	98.00	92.80	95.60	94.90	451,306.00
11.08.2025	96.20	93.60	96.20	95.00	15,319.00
12.08.2025	98.20	95.00	95.00	98.00	196,056.00
13.08.2025	100.10	98.20	98.20	99.10	74,107.00
14.08.2025	100.70	99.10	99.80	100.10	114,002.00
17.08.2025	106.70	103.20	104.00	104.70	599,351.00
18.08.2025	112.90	106.60	110.00	107.80	1,085,716.00
19.08.2025	110.40	107.80	110.00	109.10	444,947.00
20.08.2025	109.10	104.10	109.10	105.20	473,635.00
21.08.2025	108.10	105.20	105.20	105.50	208,643.00
24.08.2025	109.80	105.60	106.90	109.00	199,064.00
25.08.2025	104.50	98.00	103.50	100.60	2,336,355.00
26.08.2025	109.00	99.80	102.00	103.40	2,040,485.00
27.08.2025	107.30	99.40	107.30	101.00	647,169.00
28.08.2025	101.00	96.00	100.90	98.60	466,433.00
31.08.2025	100.40	99.00	99.00	99.60	131,324.00
01.09.2025	104.50	100.80	99.60	101.30	213,185.00
02.09.2025	102.90	99.10	101.30	100.60	121,307.00
03.09.2025	102.10	99.00	102.10	99.10	90,949.00
04.09.2025	100.60	98.20	100.50	100.50	115,390.00
07.09.2025	100.70	98.10	100.00	99.20	96,638.00
08.09.2025	100.20	98.70	100.20	99.80	135,055.00
09.09.2025	100.70	98.70	99.80	100.40	137,015.00
10.09.2025	100.90	98.80	100.40	99.70	121,876.00
11.09.2025	101.00	99.70	99.70	100.30	46,116.00
14.09.2025	101.00	99.00	101.00	100.10	42,121.00
15.09.2025	99.70	94.90	100.10	95.30	226,899.00
16.09.2025	95.30	92.00	95.00	93.40	261,016.00
17.09.2025	97.80	93.40	93.40	95.20	53,754.00
18.09.2025	97.90	93.00	95.20	95.40	40,494.00
21.09.2025	95.10	90.00	95.40	91.40	100,001.00
25.09.2025	94.80	90.00	94.80	92.90	114,570.00
28.09.2025	94.50	89.20	92.90	92.00	1,209,804.00
29.09.2025	96.40	90.50	92.00	93.60	808,022.00
30.09.2025	96.80	92.60	93.60	93.00	227,457.00
05.10.2025	95.00	90.30	93.20	91.50	378,947.00
08.10.2025	91.90	89.20	91.90	89.60	202,475.00
09.10.2025	93.50	84.00	92.00	88.40	499,742.00
12.10.2025	88.40	80.00	88.40	80.00	675,848.00
15.10.2025	88.00	83.30	83.30	84.50	780,245.00
16.10.2025	88.60	83.70	86.90	84.80	230,495.00
19.10.2025	85.00	81.90	83.10	83.80	404,403.00
20.10.2025	88.40	83.70	83.80	86.20	454,899.00
21.10.2025	88.40	84.60	86.20	85.00	123,351.00
22.10.2025	88.40	83.80	87.00	84.80	144,380.00
23.10.2025	89.00	83.40	89.00	85.50	100,606.00
26.10.2025	89.80	83.00	89.80	84.20	141,800.00
27.10.2025	86.40	83.00	84.20	84.10	303,182.00
28.10.2025	86.70	82.90	86.70	84.10	498,369.00
29.10.2025	86.60	83.00	86.60	83.50	99,160.00
30.10.2025	85.80	82.40	85.80	83.30	81,659.00
02.11.2025	86.60	83.30	83.30	84.30	137,437.00
03.11.2025	86.40	84.30	84.30	85.30	130,833.00
04.11.2025	93.00	90.50	93.00	91.60	851,608.00
05.11.2025	92.60	90.60	92.60	91.00	74,073.00
06.11.2025	91.90	90.00	91.40	91.80	504,440.00
09.11.2025	91.80	90.80	91.80	91.10	196,974.00
10.11.2025	95.30	90.00	93.40	90.70	429,439.00
11.11.2025	95.00	87.50	94.50	88.00	214,630.00
12.11.2025	91.50	88.00	88.00	89.40	65,384.00
13.11.2025	94.70	90.00	89.40	90.60	192,785.00
16.11.2025	91.80	90.00	90.60	90.40	42,503.00
17.11.2025	91.10	88.40	90.40	89.90	93,622.00
18.11.2025	89.90	88.30	89.90	89.60	45,177.00
19.11.2025	91.80	88.50	89.60	90.50	143,947.00
20.11.2025	92.70	90.50	90.50	91.80	64,040.00
23.11.2025	106.70	96.80	98.00	101.30	3,706,626.00
24.11.2025	103.30	98.00	103.30	102.50	1,146,024.00
25.11.2025	104.70	102.10	102.50	103.30	148,293.00
26.11.2025	105.40	99.20	105.40	101.60	220,047.00
27.11.2025	102.40	100.00	101.60	101.00	121,439.00
30.11.2025	102.90	99.00	102.90	102.00	1,022,141.00
01.12.2025	102.00	98.10	102.00	100.10	787,311.00
02.12.2025	107.50	99.70	101.90	107.10	1,373,402.00
03.12.2025	110.00	104.50	107.10	110.00	980,519.00
04.12.2025	114.00	110.00	110.00	114.00	1,263,970.00
07.12.2025	120.40	114.00	114.00	118.20	1,285,411.00
08.12.2025	120.90	118.00	120.90	120.40	815,336.00
09.12.2025	122.60	118.30	120.80	120.90	265,828.00
10.12.2025	122.60	118.30	122.60	119.20	522,517.00
11.12.2025	119.20	115.60	119.20	118.40	161,684.00
14.12.2025	121.80	118.30	118.40	121.10	457,091.00
15.12.2025	121.90	119.50	121.10	119.80	145,408.00
16.12.2025	121.10	118.90	121.10	119.50	93,574.00
17.12.2025	122.80	120.50	121.80	122.40	201,736.00
18.12.2025	122.40	119.00	122.40	120.60	161,142.00
21.12.2025	123.10	120.20	120.80	121.60	92,190.00
22.12.2025	126.80	122.50	122.50	124.80	752,296.00
23.12.2025	125.20	118.60	125.20	120.00	419,302.00
24.12.2025	124.10	114.00	121.30	117.30	653,700.00
25.12.2025	120.00	116.00	120.00	117.60	142,157.00
28.12.2025	119.20	116.00	117.60	117.80	47,942.00
29.12.2025	119.00	115.10	117.80	116.90	200,130.00
30.12.2025	121.40	115.90	116.90	120.70	300,799.00
31.12.2025	121.80	118.20	120.70	121.80	199,396.00
01.01.2026	127.90	121.20	124.80	125.90	783,466.00
05.01.2026	143.00	136.00	140.00	136.90	3,089,032.00
06.01.2026	142.00	135.60	137.40	137.00	1,319,878.00
07.01.2026	140.60	133.00	138.80	140.00	1,023,130.00
08.01.2026	144.90	138.90	140.00	141.60	668,485.00
09.01.2026	144.50	141.80	144.00	144.20	521,978.00
12.01.2026	144.20	142.00	144.20	143.20	390,462.00
13.01.2026	144.00	139.70	143.20	140.50	310,771.00
14.01.2026	145.80	139.00	145.80	140.10	333,739.00
15.01.2026	143.50	135.20	143.50	138.60	271,524.00
16.01.2026	144.00	138.20	139.30	138.60	243,651.00
19.01.2026	139.20	134.00	138.60	137.70	543,859.00
20.01.2026	138.80	134.00	138.80	135.40	193,073.00
21.01.2026	138.60	132.60	136.00	133.40	349,167.00
22.01.2026	139.00	135.00	138.80	136.30	124,983.00
23.01.2026	137.90	135.00	135.00	137.70	66,043.00
26.01.2026	137.70	136.00	137.70	136.90	137,421.00
27.01.2026	139.40	136.30	136.90	137.30	174,275.00
28.01.2026	150.20	142.00	142.00	144.00	2,401,764.00
29.01.2026	146.00	140.00	146.00	140.80	396,899.00
30.01.2026	149.10	142.60	144.00	145.10	1,409,299.00
02.02.2026	151.00	146.00	147.50	148.70	1,123,949.00
03.02.2026	157.60	150.50	152.30	155.60	2,224,774.00
04.02.2026	160.10	154.10	155.60	155.00	1,546,797.00
05.02.2026	156.00	150.00	156.00	151.10	731,154.00
06.02.2026	156.90	151.10	151.10	152.90	397,994.00
09.02.2026	157.00	151.30	157.00	151.90	566,578.00
10.02.2026	156.20	151.90	152.10	152.70	1,509,792.00
11.02.2026	154.40	149.00	151.00	150.10	577,027.00
12.02.2026	153.60	149.20	152.00	151.20	765,511.00
13.02.2026	153.60	149.00	151.20	152.40	294,282.00
16.02.2026	154.90	147.50	152.40	150.30	1,391,373.00
17.02.2026	152.00	146.90	152.00	149.40	668,496.00
18.02.2026	151.90	147.50	149.40	148.70	575,696.00
19.02.2026	156.00	149.00	154.70	149.80	1,332,443.00
20.02.2026	166.00	151.60	152.80	160.00	2,023,114.00
23.02.2026	168.00	155.70	160.00	160.30	1,657,651.00
24.02.2026	167.00	157.20	163.00	159.80	2,154,377.00
25.02.2026	163.90	156.50	163.90	160.10	674,080.00
26.02.2026	162.20	155.10	160.10	158.30	555,959.00
27.02.2026	161.10	154.20	155.00	155.20	473,418.00
02.03.2026	164.50	160.00	161.20	163.60	1,530,257.00
04.03.2026	179.70	160.50	164.70	176.50	3,121,819.00
05.03.2026	181.30	172.60	179.90	175.00	1,864,791.00
06.03.2026	195.10	180.90	184.90	185.00	3,994,174.00
09.03.2026	188.50	182.00	185.00	187.10	1,945,465.00
10.03.2026	192.30	179.00	187.10	179.90	731,290.00
11.03.2026	184.00	166.40	179.90	182.80	848,239.00
12.03.2026	182.80	175.80	182.80	177.10	248,660.00
13.03.2026	179.40	173.00	175.00	178.10	531,427.00
16.03.2026	182.90	174.00	178.00	175.80	430,240.00
17.03.2026	180.00	168.00	175.80	174.50	616,065.00
18.03.2026	180.00	174.50	174.50	176.80	570,395.00
19.03.2026	184.50	174.30	176.80	184.50	1,633,904.00
20.03.2026	186.70	183.00	185.30	184.10	263,287.00
23.03.2026	184.10	169.30	184.10	178.90	606,969.00
24.03.2026	179.60	170.10	178.90	170.80	522,659.00
25.03.2026	186.90	170.80	170.80	180.00	730,288.00
26.03.2026	194.90	186.00	186.00	187.60	2,026,062.00
27.03.2026	194.00	179.60	190.00	185.00	651,735.00
30.03.2026	189.50	177.80	185.00	188.10	1,160,831.00
31.03.2026	189.80	181.00	188.10	187.80	687,835.00
03.04.2026	194.70	187.10	190.90	187.90	307,097.00
06.04.2026	193.30	187.80	187.90	191.10	733,037.00
09.04.2026	206.00	191.10	191.10	206.00	3,513,668.00
10.04.2026	221.60	209.00	209.00	220.00	3,776,508.00
13.04.2026	220.60	215.00	220.00	217.50	1,738,649.00
14.04.2026	223.60	213.10	223.00	213.70	1,366,409.00
15.04.2026	223.30	212.20	217.50	215.70	1,182,239.00
16.04.2026	219.70	211.80	219.70	212.80	427,164.00
17.04.2026	218.50	212.50	212.80	215.40	538,731.00
20.04.2026	220.50	214.40	218.00	215.00	651,486.00
23.04.2026	216.90	212.00	215.30	216.90	899,829.00
24.04.2026	218.70	211.20	211.20	216.20	376,096.00
27.04.2026	233.00	216.20	216.20	227.00	2,716,476.00
28.04.2026	229.90	223.50	223.90	226.30	644,026.00
29.04.2026	235.00	225.70	230.00	227.40	1,251,948.00
30.04.2026	232.90	226.10	232.90	229.20	1,203,633.00
01.05.2026	234.80	229.00	229.30	231.30	687,958.00
04.05.2026	233.90	223.60	231.30	223.90	644,426.00
05.05.2026	224.80	222.00	223.10	224.60	716,835.00
06.05.2026	224.90	221.60	224.60	221.60	817,031.00
07.05.2026	224.00	202.00	221.60	214.00	2,290,824.00
08.05.2026	231.20	214.10	214.00	226.50	970,465.00
11.05.2026	245.80	229.90	229.90	239.50	3,473,130.00
12.05.2026	248.50	239.50	239.50	247.00	1,216,060.00

צרו איתנו קשר *5988