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 > ג'נסל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ג'נסל

GENCELL

מניה 1169689 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
04:18	153.8	153.8	153.8	153.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.02.2026 09:45	160.5	160.5	-99.99	-99.99	0.00
02.02.2026 10:15	155	154.6	155	155	940.00
02.02.2026 10:45	154.6	140	154.6	142.6	14,310.00
02.02.2026 11:15	152.4	150	152.4	150	20,504.00
02.02.2026 11:45	150	150	150	150	9,300.00
02.02.2026 12:15	151.9	151.9	151.9	151.9	759.00
02.02.2026 12:45	152.3	151.9	151.9	152.3	1,340.00
02.02.2026 13:15	149	149	149	149	1,150.00
02.02.2026 13:45	152.2	145.2	145.2	152.2	926.00
02.02.2026 14:15	152.2	152.2	152.2	152.2	0.00
02.02.2026 14:45	152.2	152.2	152.2	152.2	0.00
02.02.2026 15:15	159.8	148.2	148.2	159.8	21,423.00
02.02.2026 15:45	156.9	150	153	156.9	13,500.00
02.02.2026 16:15	151.2	151.2	151.2	151.2	6,099.00
02.02.2026 16:45	151.2	151.2	151.2	151.2	4,002.00
02.02.2026 17:15	152.6	149.2	152.6	152	832.00
02.02.2026 17:45	152	150.8	150.8	150.8	2,734.00
03.02.2026 09:15	150.8	150.8	150.8	150.8	0.00
03.02.2026 09:45	150.8	150.8	-99.99	-99.99	0.00
03.02.2026 10:15	150.8	150.8	150.8	150.8	3.00
03.02.2026 10:45	170	170	170	170	1,159.00
03.02.2026 11:15	168	168	168	168	6,246.00
03.02.2026 11:45	168	168	168	168	3,410.00
03.02.2026 12:15	168	168	168	168	0.00
03.02.2026 12:45	166.8	166.8	166.8	166.8	1,551.00
03.02.2026 13:15	165.9	165.9	165.9	165.9	1,791.00
03.02.2026 13:45	165.9	165.9	165.9	165.9	0.00
03.02.2026 14:15	160	153	155	160	3,534.00
03.02.2026 14:45	156	155	155	156	18,844.00
03.02.2026 15:15	163	163	163	163	2,477.00
03.02.2026 15:45	161	161	161	161	1,497.00
03.02.2026 16:15	161	161	161	161	0.00
03.02.2026 16:45	161	161	161	161	0.00
03.02.2026 17:15	161	161	161	161	0.00
03.02.2026 17:45	160	157.5	160	157.5	901.00
04.02.2026 09:15	157.5	157.5	157.5	157.5	0.00
04.02.2026 09:45	157.5	157.5	-99.99	-99.99	0.00
04.02.2026 10:15	168	168	168	168	16.00
04.02.2026 10:45	168	167.6	168	167.6	5,661.00
04.02.2026 11:15	167.6	167.6	167.6	167.6	0.00
04.02.2026 11:45	167.6	167.6	167.6	167.6	0.00
04.02.2026 12:15	167.6	167.6	167.6	167.6	0.00
04.02.2026 12:45	167.6	167.6	167.6	167.6	0.00
04.02.2026 13:15	167.6	167.6	167.6	167.6	0.00
04.02.2026 13:45	165	154	154	165	19,883.00
04.02.2026 14:15	165	165	165	165	0.00
04.02.2026 14:45	164	164	164	164	1,640.00
04.02.2026 15:15	164	164	164	164	0.00
04.02.2026 15:45	163.9	163.9	163.9	163.9	6,556.00
04.02.2026 16:15	163.9	163.9	163.9	163.9	0.00
04.02.2026 16:45	163.9	163.9	163.9	163.9	0.00
04.02.2026 17:15	163.9	163.9	-99.99	-99.99	0.00
04.02.2026 17:45	163.9	161.1	-99.99	-99.99	0.00
05.02.2026 09:15	161.1	161.1	161.1	161.1	0.00
05.02.2026 09:45	175	161.1	-99.99	-99.99	0.00
05.02.2026 10:15	172	153.8	155	155	2,139.00
05.02.2026 10:45	171.3	155	155	171.3	4,707.00
05.02.2026 11:15	171.3	171.3	171.3	171.3	0.00
05.02.2026 11:45	169.9	161	169.9	161	17,152.00
05.02.2026 12:15	161	161	161	161	0.00
05.02.2026 12:45	161	161	161	161	0.00
05.02.2026 13:15	161	161	161	161	0.00
05.02.2026 13:45	161	161	161	161	9,999.00
05.02.2026 14:15	161	161	161	161	9,998.00
05.02.2026 14:45	156.4	154	156.4	155	26,503.00
05.02.2026 15:15	153.8	152	153.8	152	1,419.00
05.02.2026 15:45	152	152	152	152	0.00
05.02.2026 16:15	150.4	149	150	149	5,668.00
05.02.2026 16:45	154.9	149	149	154.9	1,859.00
05.02.2026 17:15	154	154	-99.99	-99.99	0.00
06.02.2026 09:15	153.8	153.8	153.8	153.8	0.00
06.02.2026 09:45	153.8	153.8	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.02.2025	251.00	244.00	244.50	245.50	322,926.00
10.02.2025	245.50	239.50	245.50	240.50	352,816.00
11.02.2025	246.00	240.00	240.50	240.50	142,549.00
12.02.2025	240.50	232.00	240.50	235.00	416,164.00
13.02.2025	243.00	235.00	235.00	241.50	257,725.00
16.02.2025	242.50	239.50	240.00	240.50	80,776.00
17.02.2025	245.50	240.00	241.00	242.50	280,412.00
18.02.2025	262.50	240.00	240.00	259.00	478,592.00
19.02.2025	262.50	246.50	259.00	250.50	517,348.00
20.02.2025	248.50	237.50	250.50	241.00	338,456.00
23.02.2025	239.50	235.00	241.00	236.00	161,949.00
24.02.2025	239.00	232.00	236.00	234.50	89,048.00
25.02.2025	238.00	229.50	234.50	231.50	277,551.00
26.02.2025	232.00	227.00	231.50	229.00	159,402.00
27.02.2025	230.00	218.50	230.00	225.50	108,970.00
02.03.2025	225.50	217.50	225.50	220.00	76,861.00
03.03.2025	215.00	206.50	215.00	208.00	272,928.00
04.03.2025	212.50	200.00	208.00	203.00	396,826.00
05.03.2025	212.50	203.00	203.00	206.00	394,438.00
06.03.2025	205.00	200.50	206.00	202.00	118,048.00
09.03.2025	222.00	200.00	200.00	211.00	448,308.00
10.03.2025	218.00	205.00	206.00	209.00	369,458.00
11.03.2025	205.00	198.00	205.00	200.00	395,471.00
12.03.2025	209.50	200.00	200.00	207.00	353,780.00
13.03.2025	202.00	190.00	200.00	195.00	735,257.00
16.03.2025	209.50	191.50	199.50	194.50	547,135.00
17.03.2025	203.00	195.50	196.50	197.00	225,029.00
18.03.2025	199.50	195.00	197.00	197.00	117,402.00
19.03.2025	198.00	191.50	197.00	193.50	231,094.00
20.03.2025	195.50	189.00	193.50	190.00	187,489.00
23.03.2025	191.00	175.00	191.00	179.00	295,441.00
24.03.2025	184.50	175.00	175.50	183.50	417,647.00
25.03.2025	189.00	184.50	183.50	186.50	154,995.00
26.03.2025	187.50	180.00	186.50	185.00	162,250.00
27.03.2025	188.50	170.00	185.00	172.00	486,216.00
30.03.2025	171.50	167.50	169.00	169.00	42,491.00
31.03.2025	169.50	156.00	164.00	158.00	400,793.00
01.04.2025	165.00	157.50	165.00	159.50	206,132.00
02.04.2025	162.50	153.00	159.50	155.50	499,755.00
03.04.2025	155.00	144.00	151.00	146.00	745,285.00
06.04.2025	143.00	135.50	142.00	137.00	284,738.00
07.04.2025	138.00	133.50	136.50	136.00	225,960.00
08.04.2025	137.50	128.00	136.00	130.50	391,274.00
09.04.2025	131.00	125.00	130.50	125.50	301,318.00
10.04.2025	138.50	131.00	132.50	134.00	247,113.00
14.04.2025	136.00	134.00	136.00	135.00	4,254.00
15.04.2025	137.00	136.00	137.00	136.00	40,024.00
16.04.2025	135.00	129.50	136.00	131.00	176,461.00
17.04.2025	137.00	128.50	131.00	131.00	147,137.00
20.04.2025	136.50	129.00	131.00	133.50	305,615.00
21.04.2025	135.00	130.00	133.50	133.00	22,060.00
22.04.2025	136.00	132.50	133.00	133.50	117,180.00
23.04.2025	138.00	133.00	135.50	136.00	144,405.00
24.04.2025	137.50	130.50	136.00	133.50	62,866.00
27.04.2025	138.50	131.50	131.50	135.00	90,764.00
28.04.2025	138.00	132.50	135.00	134.00	93,893.00
29.04.2025	134.00	127.00	134.00	129.50	544,931.00
04.05.2025	144.00	135.00	135.00	142.00	418,272.00
05.05.2025	142.00	136.00	142.00	140.00	64,786.00
06.05.2025	140.50	126.00	138.00	126.00	1,274,028.00
07.05.2025	132.00	125.00	126.00	129.50	292,045.00
08.05.2025	135.00	127.00	127.00	132.00	71,751.00
11.05.2025	137.50	127.00	132.00	134.50	145,050.00
12.05.2025	137.00	129.00	131.00	133.00	161,411.00
13.05.2025	136.50	131.50	133.00	134.50	46,147.00
14.05.2025	134.50	129.00	134.50	131.50	93,575.00
15.05.2025	132.50	127.00	131.50	129.00	64,896.00
18.05.2025	131.50	126.00	129.00	127.00	113,778.00
19.05.2025	132.50	125.00	127.00	127.00	130,691.00
20.05.2025	131.00	124.00	131.00	127.00	86,840.00
21.05.2025	129.50	124.50	129.50	126.00	12,024.00
22.05.2025	125.50	118.00	126.00	120.50	229,716.00
25.05.2025	119.50	118.00	118.00	119.00	30,893.00
26.05.2025	131.00	117.00	119.00	118.50	234,441.00
27.05.2025	119.00	110.00	118.50	115.50	75,843.00
28.05.2025	120.00	114.50	115.50	118.50	117,465.00
29.05.2025	124.00	117.50	118.50	119.50	77,955.00
03.06.2025	122.50	115.50	115.50	121.50	224,447.00
04.06.2025	123.50	118.00	121.50	120.50	32,258.00
05.06.2025	123.00	117.50	120.50	120.50	6,677.00
08.06.2025	123.00	115.00	123.00	116.00	86,083.00
09.06.2025	118.50	116.00	116.00	118.00	58,212.00
10.06.2025	125.00	116.00	118.50	121.00	76,724.00
11.06.2025	124.50	124.00	121.00	124.00	38,100.00
12.06.2025	123.00	116.50	124.00	119.00	101,904.00
15.06.2025	120.00	115.00	119.00	116.50	18,422.00
16.06.2025	120.00	116.00	120.00	117.00	73,363.00
17.06.2025	120.50	115.00	117.00	117.50	62,805.00
18.06.2025	123.00	115.50	116.50	119.00	98,689.00
19.06.2025	126.00	117.50	117.50	124.00	47,400.00
22.06.2025	0.00	0.00	124.00	124.00	0.00
23.06.2025	127.00	116.50	124.00	122.50	38,248.00
24.06.2025	125.50	118.00	122.50	121.00	100,327.00
25.06.2025	124.00	120.00	121.00	121.00	36,926.00
26.06.2025	123.00	117.00	121.00	122.00	153,672.00
29.06.2025	127.50	121.50	122.00	125.00	391,737.00
30.06.2025	126.00	121.00	125.00	124.50	130,000.00
01.07.2025	127.50	120.00	124.50	121.50	92,198.00
02.07.2025	125.00	121.50	121.50	123.50	212,918.00
03.07.2025	125.50	119.00	120.50	122.00	70,424.00
06.07.2025	138.50	119.00	120.00	135.00	1,413,602.00
07.07.2025	140.50	132.50	135.00	136.50	395,854.00
08.07.2025	135.00	128.00	136.50	130.00	173,856.00
09.07.2025	132.50	125.50	130.00	129.50	63,341.00
10.07.2025	132.00	124.50	129.50	128.50	97,313.00
13.07.2025	126.50	121.50	126.00	123.00	247,140.00
14.07.2025	130.50	122.00	122.50	124.50	69,767.00
15.07.2025	128.00	123.50	124.50	125.50	63,285.00
16.07.2025	126.00	124.00	125.50	125.00	46,741.00
17.07.2025	128.50	122.00	125.00	124.00	90,775.00
20.07.2025	126.50	123.50	124.00	124.00	95,381.00
21.07.2025	127.00	124.00	124.00	125.00	33,320.00
22.07.2025	130.00	121.50	122.50	124.50	131,502.00
23.07.2025	123.50	123.50	124.50	123.50	32,290.00
24.07.2025	123.00	119.00	120.00	120.00	82,438.00
27.07.2025	124.00	117.50	119.50	120.00	215,138.00
28.07.2025	124.50	121.50	121.50	123.00	123,093.00
29.07.2025	121.00	120.50	123.00	121.00	25,785.00
30.07.2025	121.00	119.00	121.00	120.00	69,879.00
31.07.2025	120.00	120.00	120.00	120.00	7,427.00
04.08.2025	124.00	118.00	118.50	119.50	95,432.00
05.08.2025	124.50	119.50	119.50	121.50	54,399.00
06.08.2025	122.50	116.50	121.50	118.00	66,261.00
07.08.2025	153.00	132.50	140.50	138.00	3,009,366.00
10.08.2025	145.00	132.50	138.00	137.50	696,616.00
11.08.2025	149.50	133.50	138.50	140.00	1,081,900.00
12.08.2025	140.00	135.00	135.00	139.00	66,363.00
13.08.2025	144.50	135.00	139.00	136.50	33,177.00
14.08.2025	145.50	135.00	138.50	141.00	293,163.00
17.08.2025	146.50	141.00	141.00	144.50	35,900.00
18.08.2025	146.00	136.50	144.50	139.50	105,054.00
19.08.2025	146.00	141.00	144.50	142.00	95,207.00
20.08.2025	146.50	139.50	142.00	143.50	48,013.00
21.08.2025	147.50	139.50	139.50	146.00	45,406.00
24.08.2025	151.50	144.00	151.50	147.50	84,325.00
25.08.2025	153.50	140.00	151.50	144.00	129,058.00
26.08.2025	146.00	137.00	140.00	138.00	171,689.00
27.08.2025	139.00	137.00	138.00	137.50	60,550.00
28.08.2025	139.00	134.50	137.50	136.00	105,753.00
31.08.2025	138.50	134.50	138.50	135.00	24,590.00
01.09.2025	137.50	135.00	135.00	135.50	95,030.00
02.09.2025	142.50	135.50	135.50	136.00	105,833.00
03.09.2025	136.00	136.00	136.00	136.00	51,256.00
04.09.2025	143.00	135.00	136.00	140.00	15,101.00
07.09.2025	139.00	133.50	135.50	135.00	98,405.00
08.09.2025	142.50	135.50	142.50	137.00	63,185.00
09.09.2025	142.00	137.00	137.00	138.00	383,811.00
10.09.2025	144.00	140.00	141.00	140.50	79,619.00
11.09.2025	149.00	135.50	145.00	144.00	122,820.00
14.09.2025	147.50	137.50	144.00	143.50	15,753.00
15.09.2025	147.00	139.50	143.50	140.50	16,555.00
16.09.2025	141.50	136.00	140.50	138.00	40,442.00
17.09.2025	143.50	135.50	138.00	136.50	97,700.00
18.09.2025	140.00	134.50	136.50	135.50	50,075.00
21.09.2025	136.50	134.00	135.50	135.00	77,822.00
25.09.2025	136.50	130.50	135.00	134.00	106,241.00
28.09.2025	139.50	129.00	134.00	130.00	136,941.00
29.09.2025	144.00	128.00	144.00	129.00	34,493.00
30.09.2025	134.00	131.50	129.00	132.00	47,656.00
05.10.2025	139.50	132.00	132.00	133.50	136,932.00
08.10.2025	140.00	129.00	133.50	137.50	23,165.00
09.10.2025	149.00	137.50	140.00	137.50	370,405.00
12.10.2025	147.50	130.50	137.50	140.00	158,883.00
15.10.2025	147.50	138.00	145.00	142.00	32,818.00
16.10.2025	145.50	138.00	142.00	142.50	94,868.00
19.10.2025	142.50	131.00	142.50	132.70	31,716.00
20.10.2025	138.80	132.70	132.70	135.70	5,447.00
21.10.2025	133.50	120.10	135.70	125.60	39,410.00
22.10.2025	131.90	119.70	131.90	120.80	36,830.00
23.10.2025	128.40	119.70	119.90	121.40	13,765.00
26.10.2025	135.00	124.10	127.90	132.80	91,231.00
27.10.2025	135.00	130.00	132.00	133.20	10,156.00
28.10.2025	139.00	128.90	134.90	138.70	22,837.00
29.10.2025	141.40	133.00	138.70	136.50	12,228.00
30.10.2025	142.10	131.00	142.10	134.50	12,779.00
02.11.2025	139.00	134.50	134.50	137.40	16,140.00
03.11.2025	142.20	130.00	137.40	130.10	38,905.00
04.11.2025	138.00	115.00	130.10	120.30	88,398.00
05.11.2025	139.70	115.60	115.60	126.90	38,886.00
06.11.2025	135.80	122.00	126.90	129.80	14,955.00
09.11.2025	132.00	121.60	129.80	128.80	16,116.00
10.11.2025	134.90	126.30	134.90	127.80	16,050.00
11.11.2025	127.70	126.00	127.80	126.90	9,615.00
12.11.2025	126.90	120.90	125.00	124.50	6,438.00
13.11.2025	135.00	122.50	124.50	128.10	127,232.00
16.11.2025	132.10	125.90	128.10	128.10	142,879.00
17.11.2025	131.20	125.00	128.10	127.60	31,195.00
18.11.2025	125.00	115.00	127.60	117.00	31,196.00
19.11.2025	116.10	113.10	115.10	115.60	25,949.00
20.11.2025	126.80	112.70	115.60	115.90	11,128.00
23.11.2025	123.00	112.70	115.90	114.00	16,788.00
24.11.2025	120.00	110.00	111.60	111.80	15,466.00
25.11.2025	117.00	111.80	111.80	116.90	11,370.00
26.11.2025	118.90	110.20	116.90	112.90	8,731.00
27.11.2025	117.00	110.10	112.90	111.90	5,531.00
30.11.2025	116.70	108.50	111.90	109.80	53,223.00
01.12.2025	115.00	108.10	115.00	112.60	9,513.00
02.12.2025	110.80	96.00	108.10	99.80	98,767.00
03.12.2025	101.00	95.20	101.00	97.90	23,298.00
04.12.2025	101.90	96.00	97.90	97.40	39,220.00
07.12.2025	97.00	93.00	97.40	94.30	50,491.00
08.12.2025	94.00	90.00	92.30	91.70	81,293.00
09.12.2025	93.20	90.90	91.70	91.80	15,012.00
10.12.2025	91.80	90.00	91.80	90.50	24,760.00
11.12.2025	92.00	88.20	90.00	90.40	18,220.00
14.12.2025	91.40	87.30	89.00	87.80	100,290.00
15.12.2025	88.60	85.60	87.80	87.50	9,576.00
16.12.2025	90.40	85.70	87.50	87.50	17,817.00
17.12.2025	92.70	85.80	92.70	90.00	53,452.00
18.12.2025	108.50	90.00	90.00	99.10	236,920.00
21.12.2025	99.00	93.00	99.00	94.00	52,718.00
22.12.2025	104.00	93.10	98.90	100.50	97,919.00
23.12.2025	99.70	93.50	100.50	97.00	51,860.00
24.12.2025	97.50	88.10	95.00	91.00	93,064.00
25.12.2025	92.90	88.00	89.10	89.60	44,022.00
28.12.2025	89.40	83.30	87.30	84.50	91,120.00
29.12.2025	84.40	80.00	83.10	81.60	43,962.00
30.12.2025	84.30	76.00	81.10	82.30	214,415.00
31.12.2025	84.20	79.00	82.30	81.00	86,892.00
01.01.2026	87.90	80.00	80.20	84.10	40,603.00
05.01.2026	95.00	84.00	84.00	90.30	82,498.00
06.01.2026	93.90	89.00	90.00	90.10	22,405.00
07.01.2026	89.00	86.00	89.00	88.20	14,695.00
08.01.2026	88.20	85.00	88.20	85.30	14,994.00
09.01.2026	94.00	85.30	85.30	88.80	8,455.00
12.01.2026	88.80	82.10	88.80	83.50	93,589.00
13.01.2026	87.50	81.70	83.50	84.00	47,879.00
14.01.2026	97.00	85.00	89.00	94.00	161,231.00
15.01.2026	124.00	98.00	98.50	121.50	328,626.00
16.01.2026	146.90	123.30	130.00	141.70	458,599.00
19.01.2026	141.70	116.00	141.70	121.90	317,735.00
20.01.2026	139.00	120.20	126.00	130.20	134,323.00
21.01.2026	208.00	130.20	130.20	189.60	986,610.00
22.01.2026	199.00	163.50	189.60	168.60	368,664.00
23.01.2026	168.60	151.00	168.60	156.20	328,341.00
26.01.2026	168.20	147.00	156.50	151.40	98,543.00
27.01.2026	170.00	143.00	147.00	155.60	88,357.00
28.01.2026	165.20	149.00	155.60	157.20	72,363.00
29.01.2026	188.00	165.00	157.20	176.30	343,847.00
30.01.2026	176.30	156.20	176.30	160.50	47,292.00
02.02.2026	159.80	140.00	155.00	150.80	94,933.00
03.02.2026	170.00	150.80	150.80	157.50	25,955.00
04.02.2026	168.00	154.00	168.00	161.10	35,788.00
05.02.2026	171.30	149.00	155.00	153.80	59,680.00
06.02.2026	168.00	153.20	168.00	153.90	25,103.00

צרו איתנו קשר *5988