גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלטריה גרופ > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלטריה גרופ

Altria Group

מניה MO ניו-יורק USD

שער

56.73

שינוי

+1.25%

שינוי ב USD

0.70

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
16:30					0.00
16:40	56.3968	56.3968	56.3968	56.3968	0.00
16:50	56.4	56.4	56.4	56.4	146,083.00
17:00	56.455	56.455	56.455	56.455	93,940.00
17:10	56.5891	56.5891	56.5891	56.5891	169,245.00
17:20	56.565	56.565	56.565	56.565	143,167.00
17:30	56.465	56.465	56.465	56.465	138,259.00
17:40	56.445	56.445	56.445	56.445	95,721.00
17:50	56.45	56.45	56.45	56.45	79,250.00
18:00	56.51	56.51	56.51	56.51	78,653.00
18:10	56.505	56.505	56.505	56.505	96,024.00
18:20	56.5175	56.5175	56.5175	56.5175	100,398.00
18:30	56.715	56.715	56.715	56.715	184,899.00
18:40	56.69	56.69	56.69	56.69	103,756.00
18:50	56.59	56.59	56.59	56.59	63,508.00
19:00	56.5708	56.5708	56.5708	56.5708	63,327.00
19:10	56.5647	56.5647	56.5647	56.5647	92,812.00
19:20	56.475	56.475	56.475	56.475	64,276.00
19:30	56.46	56.46	56.46	56.46	56,099.00
19:40	56.44	56.44	56.44	56.44	51,233.00
19:50	56.49	56.49	56.49	56.49	147,301.00
20:00	56.53	56.53	56.53	56.53	68,478.00
20:10	56.575	56.575	56.575	56.575	36,636.00
20:20	56.54	56.54	56.54	56.54	59,287.00
20:30	56.52	56.52	56.52	56.52	55,869.00
20:40	56.55	56.55	56.55	56.55	64,532.00
20:50	56.5301	56.5301	56.5301	56.5301	42,369.00
21:00	56.5587	56.5587	56.5587	56.5587	40,504.00
21:10	56.5312	56.5312	56.5312	56.5312	65,006.00
21:20	56.535	56.535	56.535	56.535	57,411.00
21:30	56.595	56.595	56.595	56.595	67,081.00
21:40	56.68	56.68	56.68	56.68	121,692.00
21:50	56.71	56.71	56.71	56.71	63,112.00
22:00	56.73	56.73	56.73	56.73	85,572.00
22:10	56.695	56.695	56.695	56.695	84,252.00
22:20	56.635	56.635	56.635	56.635	93,135.00
22:30	56.66	56.66	56.66	56.66	103,158.00
22:40	56.745	56.745	56.745	56.745	118,357.00
22:50	56.8	56.8	56.8	56.8	197,813.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	56.06	55.715	55.715	56.05	3,600,129.00
15.11.2024 17:30	56.04	55.76	56.04	55.76	6,072,212.00
15.11.2024 18:00	56.01	55.77	55.77	55.975	9,791,617.00
15.11.2024 18:30	56.155	55.955	55.975	56.13	14,265,151.00
15.11.2024 19:00	56.18	56.065	56.145	56.1631	14,245,923.00
15.11.2024 19:30	56.1687	56.06	56.16	56.16	14,747,973.00
15.11.2024 20:00	56.31	56.155	56.155	56.255	18,229,499.00
15.11.2024 20:30	56.255	56.105	56.22	56.125	19,952,962.00
15.11.2024 21:00	56.195	56.01	56.12	56.045	15,681,662.00
15.11.2024 21:30	56.14	56.05	56.055	56.095	23,560,322.00
15.11.2024 22:00	56.17	55.92	56.095	55.92	19,280,492.00
15.11.2024 22:30	56.045	55.8901	55.93	55.955	22,092,872.00
18.11.2024 16:30	56.5392	56.03	56.07	56.525	1,166,890.00
18.11.2024 17:00	56.55	56.225	56.55	56.245	2,748,045.00
18.11.2024 17:30	56.31	56.145	56.2364	56.26	3,264,862.00
18.11.2024 18:00	56.315	56.23	56.235	56.25	6,270,315.00
18.11.2024 18:30	56.28	56.165	56.2317	56.175	9,873,842.00
18.11.2024 19:00	56.22	56.0957	56.175	56.215	10,030,956.00
18.11.2024 19:30	56.23	56.16	56.215	56.205	10,782,715.00
18.11.2024 20:00	56.255	56.175	56.19	56.185	10,482,513.00
18.11.2024 20:30	56.24	56.035	56.18	56.07	15,440,698.00
18.11.2024 21:00	56.245	56.075	56.075	56.21	6,311,948.00
18.11.2024 21:30	56.295	56.1999	56.2	56.295	14,913,144.00
18.11.2024 22:00	56.3	56.17	56.28	56.17	14,577,788.00
18.11.2024 22:30	56.3	56.071	56.175	56.26	16,913,465.00
19.11.2024 16:30	56.3602	56.08	56.28	56.3602	835,447.00
19.11.2024 17:00	56.39	56.05	56.365	56.08	1,855,198.00
19.11.2024 17:30	56.175	56.025	56.09	56.12	2,389,758.00
19.11.2024 18:00	56.425	56.08	56.0801	56.425	2,679,104.00
19.11.2024 18:30	56.49	56.4	56.435	56.41	8,289,677.00
19.11.2024 19:00	56.44	56.335	56.415	56.375	9,591,489.00
19.11.2024 19:30	56.4391	56.33	56.38	56.36	7,677,304.00
19.11.2024 20:00	56.345	56.245	56.345	56.245	8,106,490.00
19.11.2024 20:30	56.3388	56.22	56.25	56.335	11,693,460.00
19.11.2024 21:00	56.36	56.27	56.3202	56.28	10,503,340.00
19.11.2024 21:30	56.29	56.165	56.29	56.185	11,362,299.00
19.11.2024 22:00	56.185	55.97	56.185	55.98	12,327,074.00
19.11.2024 22:30	56.055	55.84	55.985	55.84	15,758,857.00
20.11.2024 16:30	56.05	55.49	56	55.495	750,567.00
20.11.2024 17:00	55.585	55.47	55.505	55.56	1,703,584.00
20.11.2024 17:30	55.5879	55.405	55.5879	55.5267	1,850,474.00
20.11.2024 18:00	55.69	55.465	55.535	55.625	3,819,019.00
20.11.2024 18:30	55.65	55.525	55.64	55.565	5,749,677.00
20.11.2024 19:00	55.715	55.565	55.565	55.715	5,450,201.00
20.11.2024 19:30	55.84	55.715	55.715	55.775	6,784,360.00
20.11.2024 20:00	55.79	55.715	55.755	55.77	6,440,916.00
20.11.2024 20:30	55.785	55.7	55.765	55.74	6,941,763.00
20.11.2024 21:00	55.755	55.655	55.745	55.745	9,614,561.00
20.11.2024 21:30	55.8	55.735	55.745	55.76	10,647,264.00
20.11.2024 22:00	55.755	55.675	55.75	55.725	10,056,506.00
20.11.2024 22:30	55.965	55.745	55.745	55.925	8,267,069.00
21.11.2024 16:30	56.04	55.73	55.99	56.037	413,871.00
21.11.2024 17:00	56.21	56.04	56.04	56.125	1,437,632.00
21.11.2024 17:30	56.225	56.127	56.135	56.17	2,203,879.00
21.11.2024 18:00	56.215	56.135	56.16	56.175	3,156,270.00
21.11.2024 18:30	56.3	56.165	56.165	56.3	6,632,703.00
21.11.2024 19:00	56.41	56.26	56.2868	56.39	7,202,753.00
21.11.2024 19:30	56.48	56.375	56.4	56.3753	6,408,566.00
21.11.2024 20:00	56.425	56.29	56.38	56.4	7,745,850.00
21.11.2024 20:30	56.42	56.29	56.39	56.335	8,766,213.00
21.11.2024 21:00	56.385	56.155	56.35	56.21	10,203,168.00
21.11.2024 21:30	56.23	56.05	56.215	56.06	12,035,160.00
21.11.2024 22:00	56.105	56.04	56.055	56.08	8,346,737.00
21.11.2024 22:30	56.105	56.01	56.085	56.035	11,976,146.00
22.11.2024 16:30	56.475	56.27	56.275	56.41	880,093.00
22.11.2024 17:00	56.62	56.37	56.4326	56.395	2,456,447.00
22.11.2024 17:30	56.56	56.405	56.45	56.54	3,678,775.00
22.11.2024 18:00	56.719	56.48	56.5401	56.7	6,401,973.00
22.11.2024 18:30	56.705	56.5308	56.705	56.564	8,350,871.00
22.11.2024 19:00	56.59	56.46	56.55	56.465	7,881,346.00
22.11.2024 19:30	56.56	56.415	56.445	56.535	9,553,611.00
22.11.2024 20:00	56.59	56.495	56.555	56.535	9,886,617.00
22.11.2024 20:30	56.5677	56.51	56.535	56.565	10,669,647.00
22.11.2024 21:00	56.6084	56.525	56.57	56.605	12,925,421.00
22.11.2024 21:30	56.7476	56.615	56.615	56.73	13,301,845.00
22.11.2024 22:00	56.73	56.6058	56.715	56.66	12,329,609.00
22.11.2024 22:30	56.84	56.685	56.695	56.81	9,448,742.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	41.48	41.28	41.31	41.47	3,153,680.00
27.11.2023	41.61	41.24	41.44	41.44	6,568,373.00
28.11.2023	42.00	41.42	41.44	41.82	7,029,972.00
29.11.2023	41.97	41.69	41.88	41.76	4,836,269.00
30.11.2023	42.05	41.74	41.91	42.04	8,908,634.00
01.12.2023	42.63	42.12	42.15	42.60	6,650,996.00
04.12.2023	42.96	42.42	42.55	42.50	6,417,429.00
05.12.2023	42.77	42.25	42.32	42.57	7,269,464.00
06.12.2023	41.65	40.96	41.32	41.36	14,784,600.00
07.12.2023	41.67	41.24	41.48	41.32	10,649,820.00
08.12.2023	41.43	41.17	41.34	41.30	7,942,628.00
11.12.2023	41.62	41.32	41.50	41.39	8,161,824.00
12.12.2023	41.51	41.28	41.51	41.36	7,517,661.00
13.12.2023	42.04	41.08	41.28	42.02	13,123,030.00
14.12.2023	42.85	42.06	42.33	42.11	12,018,810.00
15.12.2023	42.15	41.72	41.95	41.75	21,449,540.00
18.12.2023	42.38	41.99	42.05	42.20	9,065,743.00
19.12.2023	42.45	42.15	42.38	42.44	12,861,980.00
20.12.2023	41.34	40.28	41.29	40.30	13,632,400.00
21.12.2023	40.59	40.03	40.41	40.31	10,029,670.00
22.12.2023	40.65	40.26	40.42	40.36	7,554,648.00
26.12.2023	40.52	40.20	40.32	40.34	8,373,154.00
27.12.2023	40.38	40.09	40.25	40.18	9,230,089.00
28.12.2023	40.29	40.03	40.11	40.18	7,182,203.00
29.12.2023	40.40	40.09	40.15	40.34	8,061,924.00
02.01.2024	41.66	40.34	40.36	41.58	12,578,270.00
03.01.2024	41.80	41.31	41.65	41.40	9,773,608.00
04.01.2024	42.05	41.47	41.48	41.52	8,640,217.00
05.01.2024	41.65	41.31	41.58	41.49	6,091,347.00
08.01.2024	42.03	41.54	41.56	41.91	8,561,316.00
09.01.2024	41.86	41.55	41.84	41.86	7,409,512.00
10.01.2024	42.08	40.93	41.84	41.06	11,071,230.00
11.01.2024	41.46	40.92	41.00	41.41	6,818,141.00
12.01.2024	42.01	41.27	41.88	41.34	7,699,520.00
16.01.2024	41.52	40.76	41.36	40.97	10,505,370.00
17.01.2024	41.21	40.72	40.88	40.74	6,329,275.00
18.01.2024	40.61	40.09	40.61	40.44	7,824,900.00
19.01.2024	40.52	40.15	40.49	40.33	7,782,695.00
22.01.2024	40.69	40.15	40.25	40.48	8,168,600.00
23.01.2024	40.51	40.11	40.36	40.44	7,951,152.00
24.01.2024	40.59	39.92	40.41	39.93	9,123,001.00
25.01.2024	40.31	39.91	40.05	40.21	9,562,585.00
26.01.2024	40.50	40.12	40.42	40.20	7,281,270.00
29.01.2024	40.57	40.22	40.22	40.53	7,928,350.00
30.01.2024	40.57	40.22	40.50	40.46	7,020,780.00
31.01.2024	40.62	40.07	40.50	40.12	12,457,520.00
01.02.2024	41.75	40.36	40.60	41.72	18,684,090.00
02.02.2024	41.61	40.92	41.49	41.36	10,139,810.00
05.02.2024	41.29	40.50	41.22	40.52	10,431,730.00
06.02.2024	40.71	40.31	40.58	40.60	9,576,310.00
07.02.2024	40.76	40.13	40.71	40.26	7,798,757.00
08.02.2024	40.37	39.85	40.20	40.09	14,551,320.00
09.02.2024	40.15	39.87	39.95	40.11	8,417,638.00
12.02.2024	40.62	40.13	40.22	40.55	7,992,934.00
13.02.2024	40.46	39.95	40.36	40.23	7,133,705.00
14.02.2024	40.44	40.04	40.22	40.40	6,039,354.00
15.02.2024	40.56	40.08	40.56	40.17	7,201,511.00
16.02.2024	40.27	39.97	40.17	40.18	6,783,650.00
20.02.2024	40.62	40.08	40.20	40.25	8,210,255.00
21.02.2024	40.51	40.22	40.35	40.47	6,620,386.00
22.02.2024	40.90	40.17	40.30	40.90	8,088,976.00
23.02.2024	41.31	40.71	40.90	41.13	6,671,311.00
26.02.2024	41.14	40.60	41.13	40.71	8,028,752.00
27.02.2024	40.91	40.58	40.72	40.90	4,817,727.00
28.02.2024	40.99	40.59	40.80	40.99	5,085,392.00
29.02.2024	41.10	40.80	41.04	40.91	8,390,052.00
01.03.2024	41.00	40.59	40.90	40.86	8,821,658.00
04.03.2024	40.69	39.25	40.33	39.73	28,264,480.00
05.03.2024	40.22	39.72	39.91	39.94	12,413,930.00
06.03.2024	41.85	40.72	41.06	41.45	25,841,120.00
07.03.2024	41.72	41.35	41.53	41.55	9,687,773.00
08.03.2024	42.05	41.46	41.55	41.87	9,398,063.00
11.03.2024	42.74	41.96	41.98	42.68	10,659,790.00
12.03.2024	43.28	42.77	42.77	43.05	12,880,350.00
13.03.2024	43.47	43.17	43.19	43.35	7,076,949.00
14.03.2024	44.37	43.23	43.40	44.28	22,440,670.00
15.03.2024	44.50	43.87	43.91	43.87	45,223,410.00
18.03.2024	44.76	43.76	43.86	44.51	31,331,820.00
19.03.2024	44.98	44.35	44.57	44.63	22,592,740.00
20.03.2024	44.82	44.52	44.71	44.79	18,181,680.00
21.03.2024	45.00	44.59	44.83	44.93	21,038,410.00
22.03.2024	43.93	42.86	43.91	43.32	23,861,710.00
25.03.2024	43.57	42.92	42.93	43.26	19,733,300.00
26.03.2024	43.40	43.06	43.23	43.12	10,699,600.00
27.03.2024	43.67	43.29	43.32	43.66	8,998,935.00
28.03.2024	43.94	43.60	43.78	43.62	9,805,205.00
01.04.2024	43.87	43.18	43.62	43.22	12,168,140.00
02.04.2024	43.49	42.83	43.23	42.93	10,031,760.00
03.04.2024	43.10	42.10	42.96	42.12	18,922,400.00
04.04.2024	42.58	41.49	42.43	41.53	13,020,190.00
05.04.2024	41.76	41.37	41.48	41.65	8,457,382.00
08.04.2024	42.09	41.50	41.54	41.96	9,399,632.00
09.04.2024	42.31	41.92	42.00	42.11	7,684,915.00
10.04.2024	42.03	41.54	41.67	41.68	9,505,174.00
11.04.2024	41.83	41.31	41.75	41.43	10,605,170.00
12.04.2024	41.55	41.02	41.33	41.05	10,472,240.00
15.04.2024	41.46	40.65	41.30	40.95	10,723,650.00
16.04.2024	41.09	40.72	40.95	40.75	9,530,144.00
17.04.2024	41.22	40.74	41.01	41.10	8,725,585.00
18.04.2024	41.43	41.10	41.13	41.30	14,718,820.00
19.04.2024	42.27	41.39	41.39	42.09	18,784,220.00
22.04.2024	42.72	42.02	42.31	42.57	10,770,740.00
23.04.2024	43.04	42.52	42.64	42.87	16,825,070.00
24.04.2024	43.06	42.40	42.70	42.92	12,427,890.00
25.04.2024	43.65	42.76	43.25	43.54	14,209,320.00
26.04.2024	43.94	43.19	43.43	43.38	13,792,560.00
29.04.2024	43.84	43.37	43.40	43.82	8,642,585.00
30.04.2024	44.14	43.63	43.99	43.81	11,556,670.00
01.05.2024	44.17	43.69	43.70	43.82	7,360,113.00
02.05.2024	44.21	43.83	44.00	43.98	9,051,237.00
03.05.2024	44.12	43.37	44.00	43.59	11,199,390.00
06.05.2024	43.83	43.44	43.69	43.49	9,027,007.00
07.05.2024	44.00	43.58	43.60	43.85	11,036,510.00
08.05.2024	44.40	43.90	43.90	44.29	9,893,680.00
09.05.2024	44.77	44.27	44.39	44.71	7,969,909.00
10.05.2024	45.03	44.74	44.79	44.90	11,317,820.00
13.05.2024	45.37	44.90	44.90	45.04	8,220,853.00
14.05.2024	45.55	45.04	45.08	45.50	9,305,531.00
15.05.2024	45.95	45.59	45.60	45.85	9,341,187.00
16.05.2024	46.22	45.90	45.95	45.95	9,122,073.00
17.05.2024	46.25	45.92	46.05	46.08	9,235,524.00
20.05.2024	46.25	45.78	46.09	45.90	8,072,726.00
21.05.2024	46.44	45.94	46.01	46.33	8,585,921.00
22.05.2024	46.60	46.11	46.14	46.32	12,242,950.00
23.05.2024	46.10	45.51	46.10	45.64	10,232,720.00
24.05.2024	46.00	45.34	45.84	45.49	4,724,531.00
28.05.2024	45.63	45.21	45.40	45.48	7,576,506.00
29.05.2024	45.35	45.04	45.30	45.15	6,419,589.00
30.05.2024	45.60	45.24	45.32	45.44	6,576,315.00
31.05.2024	46.33	45.32	45.40	46.25	13,883,470.00
03.06.2024	46.65	46.02	46.04	46.55	8,069,571.00
04.06.2024	46.85	46.38	46.40	46.83	8,533,550.00
05.06.2024	46.78	46.38	46.78	46.67	6,630,834.00
06.06.2024	47.19	46.58	46.67	46.69	9,316,129.00
07.06.2024	46.99	46.58	46.69	46.70	6,423,567.00
10.06.2024	46.79	46.24	46.60	46.49	7,909,832.00
11.06.2024	46.59	46.21	46.53	46.40	9,601,493.00
12.06.2024	46.60	45.71	46.54	45.87	9,845,845.00
13.06.2024	46.07	45.53	45.85	45.75	8,799,352.00
14.06.2024	44.55	43.83	44.49	44.32	10,643,800.00
17.06.2024	44.72	43.92	44.22	44.70	8,277,218.00
18.06.2024	44.89	44.41	44.63	44.80	14,511,690.00
20.06.2024	45.55	44.53	44.65	45.43	8,953,061.00
21.06.2024	45.99	45.44	45.60	45.74	28,846,280.00
24.06.2024	46.58	45.85	45.99	46.45	10,164,400.00
25.06.2024	46.59	46.27	46.49	46.42	9,578,645.00
26.06.2024	46.56	46.18	46.20	46.36	7,376,647.00
27.06.2024	46.40	45.17	46.32	45.46	8,617,604.00
28.06.2024	45.62	45.27	45.50	45.55	11,760,580.00
01.07.2024	46.42	45.75	45.90	46.03	7,067,636.00
02.07.2024	46.13	45.76	46.00	46.05	5,460,906.00
03.07.2024	46.14	45.73	46.05	45.95	3,663,807.00
05.07.2024	46.10	45.76	45.89	46.10	6,879,606.00
08.07.2024	46.37	45.87	46.10	46.02	5,316,194.00
09.07.2024	46.99	46.02	46.03	46.70	9,381,327.00
10.07.2024	47.21	46.54	46.87	46.93	9,547,319.00
11.07.2024	47.13	46.60	46.80	47.08	7,355,130.00
12.07.2024	47.83	47.11	47.20	47.74	7,316,988.00
15.07.2024	48.06	47.53	47.80	47.72	8,631,165.00
16.07.2024	48.18	47.66	47.85	48.03	6,196,843.00
17.07.2024	49.47	48.13	48.13	49.39	10,028,600.00
18.07.2024	49.92	48.94	49.05	49.33	6,785,322.00
19.07.2024	49.64	49.27	49.61	49.45	5,746,311.00
22.07.2024	-99.99	-99.99	49.41	49.41	0.00
23.07.2024	49.73	49.00	49.49	49.12	6,916,704.00
24.07.2024	49.54	48.71	49.19	49.42	8,772,301.00
25.07.2024	50.47	49.60	49.73	49.80	9,343,937.00
26.07.2024	50.47	49.55	49.80	50.43	6,969,821.00
29.07.2024	50.72	49.99	50.35	50.53	6,162,972.00
30.07.2024	50.85	50.27	50.38	50.55	8,654,168.00
31.07.2024	49.05	47.57	48.40	49.01	19,152,910.00
01.08.2024	50.04	49.40	49.61	50.02	9,721,727.00
02.08.2024	51.40	49.88	50.39	51.07	11,962,010.00
05.08.2024	50.78	49.01	49.99	49.35	14,228,800.00
06.08.2024	50.13	49.30	49.32	49.48	7,918,480.00
07.08.2024	50.68	49.54	49.58	50.03	9,652,614.00
08.08.2024	50.81	49.73	49.73	50.45	7,634,476.00
09.08.2024	50.66	50.26	50.36	50.43	5,397,243.00
12.08.2024	50.74	50.15	50.44	50.31	5,938,085.00
13.08.2024	51.16	50.34	50.34	51.11	6,649,346.00
14.08.2024	51.40	50.84	50.99	51.16	5,979,229.00
15.08.2024	51.36	50.63	51.25	50.74	8,343,434.00
16.08.2024	51.36	50.70	50.78	51.32	7,720,600.00
19.08.2024	51.56	51.21	51.38	51.32	6,498,794.00
20.08.2024	51.70	51.19	51.33	51.44	7,303,000.00
21.08.2024	51.86	51.44	51.54	51.81	6,156,222.00
22.08.2024	51.94	51.47	51.89	51.83	6,979,395.00
23.08.2024	52.46	51.75	51.98	52.44	9,143,776.00
26.08.2024	53.08	52.45	52.51	52.71	8,066,696.00
27.08.2024	53.03	52.62	52.91	53.01	4,665,804.00
28.08.2024	53.53	52.99	53.15	53.22	6,724,710.00
29.08.2024	53.47	53.08	53.31	53.36	4,881,790.00
30.08.2024	53.82	53.25	53.45	53.77	8,001,791.00
03.09.2024	54.47	53.74	53.78	54.07	10,502,090.00
04.09.2024	54.76	54.18	54.24	54.71	7,598,498.00
05.09.2024	54.95	54.20	54.88	54.27	8,016,939.00
06.09.2024	54.54	53.56	54.27	53.69	8,197,489.00
09.09.2024	54.20	53.60	53.70	54.13	8,149,688.00
10.09.2024	54.29	53.83	54.11	54.08	6,116,859.00
11.09.2024	53.96	52.53	53.96	53.17	7,640,437.00
12.09.2024	53.22	52.52	53.01	52.64	7,312,652.00
13.09.2024	52.97	52.58	52.80	52.96	7,889,154.00
16.09.2024	52.30	51.62	52.04	51.70	10,992,170.00
17.09.2024	51.59	50.43	51.47	50.50	10,868,740.00
18.09.2024	51.04	50.38	50.50	50.63	7,774,041.00
19.09.2024	50.74	50.07	50.62	50.23	10,458,710.00
20.09.2024	50.40	49.92	50.25	50.39	21,935,970.00
23.09.2024	51.20	50.30	50.40	51.02	9,435,426.00
24.09.2024	51.38	50.64	50.79	51.19	7,707,467.00
25.09.2024	51.47	50.93	51.44	51.04	7,031,638.00
26.09.2024	51.44	50.73	50.79	51.09	6,257,554.00
27.09.2024	51.37	51.01	51.20	51.05	4,598,404.00
30.09.2024	51.36	50.56	51.17	51.04	10,015,090.00
01.10.2024	51.33	50.77	51.06	50.93	7,237,887.00
02.10.2024	50.93	50.36	50.90	50.59	7,141,312.00
03.10.2024	50.51	49.68	50.50	49.98	6,692,331.00
04.10.2024	50.12	49.60	49.69	50.10	7,209,385.00
07.10.2024	50.14	49.69	50.10	49.92	6,229,205.00
08.10.2024	50.15	49.46	49.97	49.55	5,265,111.00
09.10.2024	50.34	49.61	49.66	50.23	7,360,377.00
10.10.2024	50.74	49.57	50.49	49.68	8,786,089.00
11.10.2024	49.99	49.56	49.90	49.84	4,537,545.00
14.10.2024	49.89	49.33	49.75	49.86	5,667,363.00
15.10.2024	50.34	49.73	50.00	49.90	5,112,154.00
16.10.2024	50.38	49.87	49.97	50.16	4,889,498.00
17.10.2024	50.31	49.68	50.08	49.74	6,217,742.00
18.10.2024	49.72	48.86	49.68	49.61	7,114,018.00
21.10.2024	49.69	48.98	49.62	49.06	5,001,643.00
22.10.2024	50.12	49.16	49.44	50.06	6,078,516.00
23.10.2024	50.04	49.60	50.00	49.80	5,488,865.00
24.10.2024	50.16	49.68	49.89	49.94	4,279,176.00
25.10.2024	50.10	49.58	49.99	49.71	5,296,302.00
28.10.2024	50.38	49.73	49.75	50.25	6,313,371.00
29.10.2024	50.42	49.95	50.02	49.95	8,011,642.00
30.10.2024	50.67	49.88	49.90	50.50	11,056,530.00
31.10.2024	54.84	51.34	51.38	54.46	25,537,560.00
04.11.2024	54.05	53.57	53.93	53.88	7,827,715.00
05.11.2024	54.30	53.59	53.80	54.19	5,799,003.00
06.11.2024	55.05	54.08	54.58	54.29	8,940,224.00
07.11.2024	54.46	53.42	54.33	53.54	6,366,057.00
11.11.2024	54.79	53.82	54.11	53.93	5,528,155.00
12.11.2024	54.72	53.78	54.07	54.44	8,092,061.00
13.11.2024	55.40	54.40	54.72	55.25	7,228,564.00
14.11.2024	55.62	54.49	54.80	55.39	6,802,152.00
15.11.2024	56.32	55.53	55.55	55.93	8,195,526.00
18.11.2024	56.55	55.98	56.03	56.34	8,717,754.00
19.11.2024	56.49	55.83	56.29	55.86	6,596,351.00
20.11.2024	56.07	55.40	55.98	55.98	5,714,739.00
21.11.2024	56.48	55.72	55.99	56.03	5,331,791.00
22.11.2024	56.84	56.24	56.25	56.73	6,406,790.00

צרו איתנו קשר *5988