גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > וולקן מטיריאלס > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וולקן מטיריאלס

Vulcan Materials

מניה VMC ניו-יורק USD

שער

284.61

שינוי

+1.22%

שינוי ב USD

3.43

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	281.31	281.31	281.31	281.31	0.00
16:50	281.07	281.07	281.07	281.07	7,064.00
17:00	281.81	281.81	281.81	281.81	8,348.00
17:10	281.97	281.97	281.97	281.97	11,126.00
17:20	281.73	281.73	281.73	281.73	2,352.00
17:30	281.425	281.425	281.425	281.425	4,078.00
17:40	281.585	281.585	281.585	281.585	3,613.00
17:50	281.345	281.345	281.345	281.345	4,264.00
18:00	282.19	282.19	282.19	282.19	3,441.00
18:10	282.9	282.9	282.9	282.9	32,119.00
18:20	282.87	282.87	282.87	282.87	9,733.00
18:30	283.17	283.17	283.17	283.17	10,322.00
18:40	282.93	282.93	282.93	282.93	10,362.00
18:50	283.255	283.255	283.255	283.255	4,516.00
19:00	283.56	283.56	283.56	283.56	5,464.00
19:10	283.98	283.98	283.98	283.98	5,258.00
19:20	284.46	284.46	284.46	284.46	5,312.00
19:30	284.815	284.815	284.815	284.815	6,409.00
19:40	284.25	284.25	284.25	284.25	7,175.00
19:50	284.26	284.26	284.26	284.26	8,825.00
20:00	284.335	284.335	284.335	284.335	4,730.00
20:10	284.45	284.45	284.45	284.45	6,209.00
20:20	284.52	284.52	284.52	284.52	5,378.00
20:30	284.25	284.25	284.25	284.25	4,027.00
20:40	284.205	284.205	284.205	284.205	7,118.00
20:50	284.1	284.1	284.1	284.1	6,246.00
21:00	284.1	284.1	284.1	284.1	7,818.00
21:10	284.45	284.45	284.45	284.45	10,985.00
21:20	283.75	283.75	283.75	283.75	11,113.00
21:30	284.27	284.27	284.27	284.27	16,969.00
21:40	284.125	284.125	284.125	284.125	9,676.00
21:50	284.375	284.375	284.375	284.375	8,389.00
22:00	284.315	284.315	284.315	284.315	8,045.00
22:10	283.855	283.855	283.855	283.855	9,474.00
22:20	284.23	284.23	284.23	284.23	7,595.00
22:30	283.91	283.91	283.91	283.91	8,517.00
22:40	284.03	284.03	284.03	284.03	10,359.00
22:50	284.1375	284.1375	284.1375	284.1375	11,261.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	281.79	281.04	281.18	281.04	751,363.00
15.11.2024 17:30	280.95	279.545	280.95	279.71	1,007,905.00
15.11.2024 18:00	279.87	278.91	279.63	279.51	1,768,001.00
15.11.2024 18:30	279.815	278.49	279.705	279.41	1,791,980.00
15.11.2024 19:00	279.46	278.38	279.17	278.38	1,770,481.00
15.11.2024 19:30	278.51	278	278.33	278.355	2,224,762.00
15.11.2024 20:00	278.63	277.7	278.16	278.62	3,208,746.00
15.11.2024 20:30	278.9	277.84	278.34	277.98	2,941,842.00
15.11.2024 21:00	278.285	277.61	278.2	277.7	3,291,161.00
15.11.2024 21:30	278.285	277.65	277.65	278.21	4,520,795.00
15.11.2024 22:00	279.25	278.07	278.07	279.11	4,104,569.00
15.11.2024 22:30	279.52	278.965	279.05	279.415	6,663,156.00
18.11.2024 16:30	280.42	278.07	279.56	278.07	50,081.00
18.11.2024 17:00	280.0342	278.33	278.54	279.82	253,966.00
18.11.2024 17:30	279.605	278.675	279.605	279.1336	415,136.00
18.11.2024 18:00	279.18	278.55	278.8	278.81	528,585.00
18.11.2024 18:30	279.26	278.57	278.95	278.96	525,170.00
18.11.2024 19:00	279.005	278.19	278.7	279.005	1,057,076.00
18.11.2024 19:30	279.98	279.19	279.19	279.335	819,628.00
18.11.2024 20:00	279.37	278.44	279.24	278.47	1,028,653.00
18.11.2024 20:30	278.78	277.97	278.23	278.6575	1,617,089.00
18.11.2024 21:00	278.635	277.735	278.635	277.96	960,997.00
18.11.2024 21:30	278.44	277.71	277.75	277.99	1,855,761.00
18.11.2024 22:00	279.01	278.035	278.035	278.91	2,758,151.00
18.11.2024 22:30	279.13	278.1	278.83	278.61	3,985,221.00
19.11.2024 16:30	275.685	274.18	275.09	274.455	240,211.00
19.11.2024 17:00	275.3	274.36	274.435	275.3	735,612.00
19.11.2024 17:30	276.28	275.21	275.21	276.28	953,048.00
19.11.2024 18:00	276.985	275.74	276.285	276.72	874,413.00
19.11.2024 18:30	276.96	276.61	276.735	276.8	2,201,477.00
19.11.2024 19:00	277.17	276.39	276.54	277.17	1,700,978.00
19.11.2024 19:30	277.94	277.2575	277.3	277.275	1,735,874.00
19.11.2024 20:00	277.64	277	277.285	277	1,486,030.00
19.11.2024 20:30	278.035	276.74	276.89	278	2,196,484.00
19.11.2024 21:00	278.12	277.42	277.95	277.44	3,515,274.00
19.11.2024 21:30	277.93	277.07	277.47	277.81	2,511,622.00
19.11.2024 22:00	277.75	277.4	277.69	277.565	3,229,411.00
19.11.2024 22:30	278.21	277.18	277.49	278.02	5,657,380.00
20.11.2024 16:30	278.22	277.095	278.21	277.425	69,085.00
20.11.2024 17:00	278.201	277.02	277.34	277.02	252,237.00
20.11.2024 17:30	277.24	276.8875	277.135	277.16	298,870.00
20.11.2024 18:00	277.155	276.57	277.155	276.9	590,922.00
20.11.2024 18:30	277.535	276.72	276.84	277.42	1,081,851.00
20.11.2024 19:00	277.465	276.32	277.4	276.81	1,014,645.00
20.11.2024 19:30	278	276.91	276.91	277.3	1,390,213.00
20.11.2024 20:00	277.58	277.075	277.38	277.48	1,056,830.00
20.11.2024 20:30	277.41	276.94	277.41	277.17	1,305,456.00
20.11.2024 21:00	277.33	276.39	277.27	276.57	1,736,904.00
20.11.2024 21:30	277.125	276.29	276.5	276.66	3,043,506.00
20.11.2024 22:00	278.06	276.45	276.55	277.935	4,349,768.00
20.11.2024 22:30	278.32	277.5	278.13	277.71	4,215,338.00
21.11.2024 16:30	279.49	277.16	279.49	278.94	103,190.00
21.11.2024 17:00	281.17	278.535	279.14	280.13	608,949.00
21.11.2024 17:30	281.1525	280.04	280.045	281.0525	987,639.00
21.11.2024 18:00	280.98	280.07	280.855	280.395	1,058,116.00
21.11.2024 18:30	280.95	279.45	280.405	279.795	2,398,425.00
21.11.2024 19:00	279.71	278.31	279.71	279	4,138,169.00
21.11.2024 19:30	280.45	278.59	278.945	280.45	2,600,726.00
21.11.2024 20:00	280.87	279.83	280.87	280.62	3,094,698.00
21.11.2024 20:30	281.24	280.38	280.38	280.63	3,223,203.00
21.11.2024 21:00	282.41	280.6201	280.785	282.41	5,011,168.00
21.11.2024 21:30	282.38	280.8	282.23	280.86	6,864,142.00
21.11.2024 22:00	281.9	280.87	280.9	281.53	4,165,490.00
21.11.2024 22:30	281.63	280.6	281.55	281.11	5,815,919.00
22.11.2024 16:30	282.17	280.0901	281.35	281.81	97,748.00
22.11.2024 17:00	282.14	281.25	281.81	281.25	194,788.00
22.11.2024 17:30	283.51	281.315	281.65	283.4	301,890.00
22.11.2024 18:00	284.49	282.87	284.09	283.225	869,148.00
22.11.2024 18:30	283.57	282.87	283.335	283.56	817,762.00
22.11.2024 19:00	284.915	283.39	283.73	284.57	797,951.00
22.11.2024 19:30	284.65	284.13	284.65	284.335	1,429,277.00
22.11.2024 20:00	284.59	284.14	284.335	284.14	1,324,752.00
22.11.2024 20:30	284.49	283.91	284.11	284.49	1,410,342.00
22.11.2024 21:00	284.58	283.64	284.5	284.245	1,877,640.00
22.11.2024 21:30	284.49	283.91	284.295	283.97	2,962,674.00
22.11.2024 22:00	284.32	283.55	283.875	283.875	2,693,344.00
22.11.2024 22:30	284.7	283.796	283.885	284.53	3,068,713.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	212.48	210.72	211.96	211.68	166,062.00
27.11.2023	213.85	210.62	211.28	212.85	649,020.00
28.11.2023	214.00	210.24	212.85	211.16	795,391.00
29.11.2023	213.89	212.18	212.30	212.68	600,577.00
30.11.2023	213.81	209.60	212.49	213.56	808,273.00
01.12.2023	217.37	214.25	214.25	215.63	640,623.00
04.12.2023	216.29	213.48	214.67	214.80	819,610.00
05.12.2023	214.83	210.91	213.96	212.02	836,324.00
06.12.2023	216.08	211.66	213.63	211.93	661,612.00
07.12.2023	214.25	210.85	214.17	214.17	485,215.00
08.12.2023	216.83	212.67	213.73	216.03	563,552.00
11.12.2023	219.27	216.38	216.63	218.86	879,101.00
12.12.2023	222.08	218.41	220.59	220.90	619,751.00
13.12.2023	224.73	219.60	221.09	223.67	506,174.00
14.12.2023	225.30	221.32	224.88	224.76	917,571.00
15.12.2023	226.84	223.24	224.00	224.35	1,100,601.00
18.12.2023	224.58	221.66	224.58	222.70	828,693.00
19.12.2023	225.23	223.85	224.42	224.69	503,104.00
20.12.2023	224.35	220.87	223.67	221.18	540,853.00
21.12.2023	223.64	221.50	223.19	223.28	614,597.00
22.12.2023	224.95	223.13	224.05	224.93	470,034.00
26.12.2023	225.94	224.90	225.36	225.65	302,768.00
27.12.2023	226.07	224.46	225.00	225.82	460,991.00
28.12.2023	226.11	225.08	225.89	225.44	427,161.00
29.12.2023	227.33	225.13	225.55	227.01	559,206.00
02.01.2024	226.22	222.57	225.29	223.60	698,791.00
03.01.2024	222.08	218.37	222.08	219.33	725,982.00
04.01.2024	221.86	218.38	219.62	220.68	848,965.00
05.01.2024	223.77	219.58	220.13	221.62	618,682.00
08.01.2024	224.11	220.23	220.91	224.00	662,197.00
09.01.2024	223.50	220.38	221.97	223.42	405,808.00
10.01.2024	226.22	222.74	223.31	226.11	519,552.00
11.01.2024	226.51	223.57	226.20	224.79	389,020.00
12.01.2024	224.01	221.88	222.60	223.96	710,997.00
16.01.2024	223.54	220.90	223.29	222.38	637,660.00
17.01.2024	222.28	220.50	220.89	221.26	552,960.00
18.01.2024	225.22	221.33	221.68	225.12	469,890.00
19.01.2024	226.24	222.92	226.23	226.08	495,784.00
22.01.2024	229.80	226.58	226.82	227.28	722,221.00
23.01.2024	228.25	222.79	226.83	222.80	856,151.00
24.01.2024	224.27	219.73	224.05	219.80	823,018.00
25.01.2024	223.55	221.01	222.46	223.41	655,594.00
26.01.2024	224.30	222.00	223.41	222.36	691,613.00
29.01.2024	229.48	222.09	222.09	229.37	696,763.00
30.01.2024	232.01	228.68	228.80	231.05	752,970.00
31.01.2024	231.83	225.66	230.54	226.01	706,487.00
01.02.2024	230.66	223.90	227.27	230.36	702,715.00
02.02.2024	235.43	228.75	228.98	234.44	1,036,514.00
05.02.2024	234.31	227.66	232.40	229.65	1,030,834.00
06.02.2024	232.56	229.20	229.87	231.58	815,090.00
07.02.2024	237.52	233.51	234.00	236.52	779,537.00
08.02.2024	239.25	235.00	236.97	238.44	864,035.00
09.02.2024	240.10	237.40	237.74	240.00	1,050,220.00
12.02.2024	243.44	240.13	241.14	240.13	910,334.00
13.02.2024	238.04	234.53	236.00	237.12	859,554.00
14.02.2024	242.55	237.85	238.79	241.10	1,024,787.00
15.02.2024	244.60	239.63	243.47	242.46	1,184,564.00
16.02.2024	260.81	253.37	256.76	255.15	2,201,342.00
20.02.2024	254.83	249.49	253.22	251.38	1,115,256.00
21.02.2024	253.86	250.68	251.63	253.43	649,613.00
22.02.2024	257.22	254.59	255.51	256.94	696,543.00
23.02.2024	257.92	255.68	257.92	257.23	770,991.00
26.02.2024	261.45	257.53	257.83	261.08	855,808.00
27.02.2024	263.68	261.29	261.82	263.56	722,281.00
28.02.2024	265.10	261.17	263.36	262.30	1,066,756.00
29.02.2024	266.78	261.32	263.91	265.85	1,113,594.00
01.03.2024	268.41	265.74	267.07	267.43	712,338.00
04.03.2024	269.68	266.98	268.40	267.85	876,826.00
05.03.2024	268.84	263.06	266.18	264.98	1,024,467.00
06.03.2024	268.29	264.23	265.49	267.34	739,106.00
07.03.2024	271.73	268.98	268.98	271.17	626,376.00
08.03.2024	271.42	264.86	270.25	266.70	900,171.00
11.03.2024	266.36	262.87	266.36	264.95	975,184.00
12.03.2024	269.97	264.89	265.26	269.58	577,721.00
13.03.2024	270.65	268.38	269.43	269.32	618,089.00
14.03.2024	272.73	268.60	268.60	270.73	1,002,985.00
15.03.2024	271.60	266.55	268.84	266.86	1,861,301.00
18.03.2024	270.25	267.55	267.85	269.42	934,511.00
19.03.2024	271.81	266.83	266.83	269.01	1,239,523.00
20.03.2024	272.26	268.96	269.80	271.74	933,134.00
21.03.2024	275.87	270.38	272.45	275.59	1,035,563.00
22.03.2024	275.15	272.26	274.80	274.36	581,558.00
25.03.2024	274.83	272.05	274.49	272.62	427,794.00
26.03.2024	275.35	272.66	272.66	273.87	537,846.00
27.03.2024	276.58	271.68	275.52	272.79	703,225.00
28.03.2024	274.79	271.42	273.48	272.92	682,980.00
01.04.2024	273.11	269.56	273.11	269.69	599,117.00
02.04.2024	270.45	264.16	269.73	266.25	888,413.00
03.04.2024	269.80	265.76	266.16	268.77	629,708.00
04.04.2024	272.77	265.50	270.95	265.89	576,746.00
05.04.2024	270.87	267.19	267.19	270.15	454,050.00
08.04.2024	271.62	269.38	270.52	269.72	580,207.00
09.04.2024	270.23	263.08	269.55	265.62	637,489.00
10.04.2024	265.90	259.08	260.02	264.56	800,556.00
11.04.2024	267.03	263.84	264.23	265.50	545,897.00
12.04.2024	264.67	261.29	263.25	262.78	507,887.00
15.04.2024	268.41	260.24	268.41	260.47	514,097.00
16.04.2024	261.21	257.02	260.83	258.54	765,298.00
17.04.2024	260.09	256.07	260.08	258.26	708,195.00
18.04.2024	260.26	254.34	260.26	255.07	538,065.00
19.04.2024	257.45	251.32	256.28	252.06	613,794.00
22.04.2024	256.13	251.58	253.03	254.48	591,373.00
23.04.2024	260.01	254.15	254.15	259.34	650,337.00
24.04.2024	259.96	253.76	258.21	256.40	568,036.00
25.04.2024	258.99	250.77	253.99	258.54	655,935.00
26.04.2024	261.83	258.79	258.99	261.24	671,577.00
29.04.2024	262.64	259.84	261.29	261.45	632,656.00
30.04.2024	264.10	257.32	260.62	257.63	813,868.00
01.05.2024	263.76	256.16	257.53	259.73	1,034,324.00
02.05.2024	273.18	259.92	268.59	264.41	1,488,195.00
03.05.2024	268.14	262.37	265.55	264.44	786,343.00
06.05.2024	267.75	265.01	267.08	266.61	548,886.00
07.05.2024	269.00	265.62	268.05	268.35	676,878.00
08.05.2024	268.79	266.35	268.00	267.93	510,332.00
09.05.2024	270.81	267.67	268.38	270.69	627,537.00
10.05.2024	274.13	270.95	272.00	272.07	517,114.00
13.05.2024	272.94	269.10	272.39	270.09	376,961.00
14.05.2024	270.15	266.87	269.87	267.75	524,898.00
15.05.2024	271.68	268.59	269.08	270.50	736,217.00
16.05.2024	270.23	258.77	270.23	260.00	1,080,551.00
17.05.2024	262.87	258.65	261.97	259.10	498,275.00
20.05.2024	261.01	257.54	258.34	260.21	559,991.00
21.05.2024	262.78	255.28	257.45	262.18	1,431,025.00
22.05.2024	261.73	256.50	261.73	260.87	1,042,146.00
23.05.2024	262.19	256.39	261.87	257.21	667,510.00
28.05.2024	258.53	253.49	257.96	253.98	519,670.00
29.05.2024	254.22	251.39	252.47	251.91	482,133.00
30.05.2024	255.35	251.92	252.52	254.08	647,753.00
31.05.2024	256.36	245.41	253.48	255.77	1,626,534.00
03.06.2024	257.38	248.92	256.73	252.19	684,702.00
04.06.2024	252.71	247.95	251.91	250.46	558,082.00
05.06.2024	251.98	249.07	251.50	251.18	427,593.00
06.06.2024	251.39	247.41	250.97	248.58	654,390.00
07.06.2024	250.81	246.92	248.59	247.59	608,200.00
10.06.2024	249.51	245.08	246.32	247.81	553,715.00
11.06.2024	247.17	243.51	247.00	244.64	571,265.00
12.06.2024	253.03	246.05	248.90	249.12	804,070.00
13.06.2024	254.54	247.52	247.78	253.95	692,730.00
14.06.2024	253.63	249.01	252.00	252.64	617,266.00
17.06.2024	257.24	251.35	252.17	256.35	552,464.00
18.06.2024	257.11	252.82	255.98	255.61	1,143,284.00
20.06.2024	255.23	243.76	255.02	246.46	1,128,147.00
21.06.2024	248.56	243.31	245.72	247.81	1,251,694.00
24.06.2024	249.19	245.06	247.73	247.58	807,651.00
25.06.2024	246.64	243.85	245.38	246.15	903,591.00
26.06.2024	247.23	243.90	244.55	245.88	782,388.00
27.06.2024	249.16	245.38	246.21	247.76	576,976.00
28.06.2024	251.81	247.02	248.71	248.68	988,674.00
01.07.2024	249.99	242.18	249.69	243.72	647,088.00
02.07.2024	245.08	240.99	241.54	245.07	750,858.00
03.07.2024	245.54	242.22	244.46	243.92	439,248.00
05.07.2024	245.00	241.02	243.36	244.21	397,943.00
08.07.2024	246.55	241.44	244.98	241.97	717,828.00
09.07.2024	242.92	239.48	242.32	242.25	795,866.00
10.07.2024	248.60	241.04	242.67	247.72	605,550.00
11.07.2024	255.29	248.35	248.35	254.69	869,839.00
12.07.2024	258.84	252.01	255.59	252.51	827,688.00
15.07.2024	256.66	252.61	255.55	253.90	827,998.00
16.07.2024	263.33	254.60	255.07	262.81	843,086.00
17.07.2024	260.89	255.50	260.81	255.80	628,608.00
18.07.2024	259.46	254.53	254.53	256.09	531,628.00
19.07.2024	258.19	254.70	257.80	256.14	592,697.00
22.07.2024	-99.99	-99.99	257.58	258.19	0.00
23.07.2024	262.09	259.38	260.04	260.15	408,546.00
24.07.2024	259.83	250.06	258.42	250.51	933,295.00
25.07.2024	259.64	251.12	251.45	253.77	615,918.00
26.07.2024	262.85	256.00	257.23	261.71	552,053.00
29.07.2024	265.24	260.94	262.21	264.53	542,044.00
30.07.2024	273.33	267.64	268.83	270.00	1,186,770.00
31.07.2024	278.79	268.52	271.80	274.51	1,397,059.00
01.08.2024	274.98	269.96	273.94	271.13	1,260,552.00
02.08.2024	268.36	260.12	268.36	266.34	945,005.00
05.08.2024	262.41	252.93	260.00	257.43	1,297,477.00
06.08.2024	251.71	238.89	245.61	246.14	2,283,869.00
07.08.2024	251.72	241.22	248.49	241.22	1,350,262.00
08.08.2024	250.77	242.32	242.67	246.33	1,140,592.00
09.08.2024	249.13	243.36	246.18	244.34	868,143.00
12.08.2024	244.79	239.91	244.23	241.90	869,250.00
13.08.2024	245.92	241.79	244.06	243.84	694,197.00
14.08.2024	246.30	242.07	245.09	242.35	865,678.00
15.08.2024	247.09	242.34	245.87	246.57	1,024,431.00
16.08.2024	247.06	243.60	247.06	244.43	490,873.00
19.08.2024	245.62	242.18	244.61	244.29	660,427.00
20.08.2024	246.79	244.23	244.23	245.60	533,967.00
21.08.2024	249.88	246.79	247.23	247.84	758,357.00
22.08.2024	250.24	246.66	248.75	247.98	640,950.00
23.08.2024	257.42	249.65	250.26	254.89	1,058,248.00
26.08.2024	257.54	250.23	256.33	250.68	447,623.00
27.08.2024	250.00	237.17	249.02	240.41	1,002,179.00
28.08.2024	242.39	235.09	241.81	235.77	1,835,009.00
29.08.2024	243.41	236.85	237.52	241.28	866,378.00
30.08.2024	245.87	241.37	242.29	245.21	844,611.00
03.09.2024	244.00	237.68	241.65	239.02	933,077.00
04.09.2024	240.01	232.69	239.09	234.83	993,871.00
05.09.2024	235.04	230.72	234.11	232.16	713,529.00
06.09.2024	236.03	231.56	234.03	231.97	1,161,464.00
09.09.2024	234.66	230.95	232.90	231.83	1,636,531.00
10.09.2024	233.82	231.03	233.73	232.95	1,018,612.00
11.09.2024	233.37	225.36	231.50	232.95	1,552,942.00
12.09.2024	237.33	233.52	233.52	236.27	680,063.00
13.09.2024	239.63	235.46	236.00	237.47	726,317.00
16.09.2024	243.33	237.00	238.05	242.87	894,459.00
17.09.2024	247.00	242.04	243.36	245.12	757,548.00
18.09.2024	249.58	244.26	245.71	244.40	679,341.00
19.09.2024	254.01	246.44	250.00	253.67	1,015,177.00
20.09.2024	258.18	250.74	258.18	252.05	1,697,584.00
23.09.2024	253.80	250.32	252.60	252.33	701,675.00
24.09.2024	253.83	247.39	253.09	249.87	1,079,677.00
25.09.2024	251.94	249.34	251.94	249.63	922,053.00
26.09.2024	257.01	249.63	254.08	250.58	887,669.00
27.09.2024	252.37	248.20	251.17	250.24	607,762.00
30.09.2024	250.91	246.02	249.25	250.43	795,228.00
01.10.2024	251.73	244.42	249.78	247.49	662,981.00
02.10.2024	245.99	239.97	244.44	240.46	930,694.00
03.10.2024	242.94	238.60	240.23	241.10	524,829.00
04.10.2024	243.20	239.41	243.18	241.43	532,483.00
07.10.2024	240.30	237.33	238.61	238.03	965,392.00
08.10.2024	239.59	236.63	238.20	238.19	853,249.00
09.10.2024	243.35	236.55	238.19	241.64	869,728.00
10.10.2024	245.54	238.70	239.36	243.90	898,546.00
11.10.2024	248.53	243.94	243.94	247.51	564,505.00
14.10.2024	249.44	244.63	247.91	248.70	1,309,553.00
15.10.2024	257.80	249.68	250.00	252.79	934,428.00
16.10.2024	256.79	251.82	253.01	256.48	462,225.00
17.10.2024	259.77	256.39	257.94	258.64	746,688.00
18.10.2024	262.80	255.50	258.63	261.72	829,142.00
21.10.2024	261.58	257.22	261.58	259.94	902,639.00
22.10.2024	259.10	253.67	258.95	253.72	652,672.00
23.10.2024	254.99	250.76	253.49	253.57	545,480.00
24.10.2024	256.54	252.38	253.73	256.14	1,041,882.00
25.10.2024	259.31	255.63	258.34	256.54	729,218.00
28.10.2024	260.16	257.19	258.44	258.50	1,198,164.00
29.10.2024	260.87	254.47	256.90	259.55	1,183,038.00
30.10.2024	279.47	267.88	270.00	276.23	1,952,050.00
31.10.2024	278.46	273.11	273.85	273.93	1,429,240.00
04.11.2024	272.71	268.20	270.13	268.86	1,124,157.00
05.11.2024	272.89	267.69	267.91	272.67	689,310.00
06.11.2024	298.31	287.60	288.03	290.45	2,665,800.00
07.11.2024	293.28	288.56	292.11	290.59	1,145,904.00
11.11.2024	295.10	290.68	293.79	292.04	526,418.00
12.11.2024	292.38	286.44	290.93	288.38	782,750.00
13.11.2024	290.92	286.71	288.84	287.71	579,990.00
14.11.2024	288.61	281.61	287.32	282.68	927,419.00
15.11.2024	283.22	277.60	281.68	279.28	668,346.00
18.11.2024	280.70	277.60	280.70	278.74	491,544.00
19.11.2024	278.21	273.66	275.09	278.01	683,824.00
20.11.2024	278.53	276.29	278.53	277.81	714,163.00
21.11.2024	282.41	277.16	279.49	281.18	792,399.00
22.11.2024	284.92	280.09	281.35	284.61	468,457.00

צרו איתנו קשר *5988