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 > אוברסיז > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10:51

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אוברסיז

OVERSEAS

מניה 1139617 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
09:41	553.1	553.1	553.1	553.1	0.00
09:44	553.1	553.1	553.1	553.1	0.00
09:47	553.1	553.1	553.1	553.1	0.00
09:50	553.1	553.1	553.1	553.1	0.00
09:53	553.1	553.1	553.1	553.1	0.00
09:56	553.1	553.1	553.1	553.1	0.00
09:59	553.1	553.1	553.1	553.1	0.00
10:02	553.1	553.1	553.1	553.1	0.00
10:05	553.1	553.1	553.1	553.1	0.00
10:08	553.1	553.1	553.1	553.1	0.00
10:11	562	547.5	547.5	562	28,851.00
10:14	562	562	562	562	0.00
10:20	562	562	562	562	0.00
10:23	562	562	562	562	0.00
10:26	562	562	562	562	0.00
10:29	562	562	562	562	0.00
10:32	562	562	562	562	0.00
10:35	562	562	562	562	0.00
10:38	562	562	562	562	0.00
10:41	562	562	562	562	0.00
10:44	562	562	562	562	0.00
10:47	562	562	562	562	0.00
10:53	564.8	564.8	564.8	564.8	0.00
10:56	564.8	564.8	564.8	564.8	0.00
10:59	564.8	564.8	564.8	564.8	0.00
11:02	564.8	564.8	564.8	564.8	0.00
11:05	564.8	564.8	564.8	564.8	0.00
11:08	564.8	564.8	564.8	564.8	0.00
11:14	564.8	564.8	564.8	564.8	0.00
11:17	564.8	564.8	564.8	564.8	0.00
11:20	564.8	564.8	564.8	564.8	0.00
11:23	564.8	564.8	564.8	564.8	0.00
11:26	564.8	564.8	564.8	564.8	0.00
11:29	564.8	564.8	564.8	564.8	0.00
11:32	564.8	564.8	564.8	564.8	0.00
11:35	564.8	564.8	564.8	564.8	0.00
11:38	564.8	564.8	564.8	564.8	0.00
11:41	564.8	564.8	564.8	564.8	0.00
11:44	564.8	564.8	564.8	564.8	0.00
11:47	564.8	564.8	564.8	564.8	0.00
11:50	564.8	564.8	564.8	564.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.02.2026 09:15	551.5	551.5	551.5	551.5	0.00
05.02.2026 09:45	551.5	505	-99.99	-99.99	0.00
05.02.2026 10:15	569	551.5	569	569	324.00
05.02.2026 10:45	569	569	569	569	0.00
05.02.2026 11:15	569	569	569	569	0.00
05.02.2026 11:45	569	569	569	569	0.00
05.02.2026 12:15	569	569	569	569	0.00
05.02.2026 12:45	569	569	569	569	0.00
05.02.2026 13:15	569	569	569	569	0.00
05.02.2026 13:45	569	569	569	569	0.00
05.02.2026 14:15	569	569	569	569	0.00
05.02.2026 14:45	569	569	569	569	0.00
05.02.2026 15:15	569	569	569	569	0.00
05.02.2026 15:45	559.9	559.9	559.9	559.9	1,618.00
05.02.2026 16:15	560	560	560	560	9,934.00
05.02.2026 16:45	560	536.1	-99.99	-99.99	0.00
05.02.2026 17:15	535	481.6	-99.99	-99.99	0.00
06.02.2026 09:15	536.1	536.1	536.1	536.1	0.00
06.02.2026 09:45	536.1	536.1	-99.99	-99.99	0.00
09.02.2026 09:15	552	552	552	552	0.00
09.02.2026 09:45	552	552	-99.99	-99.99	0.00
09.02.2026 10:15	552	552	552	552	22.00
09.02.2026 10:45	564	552	552	564	23,860.00
09.02.2026 11:15	563.8	563.8	563.8	563.8	3,501.00
09.02.2026 11:45	557.2	552.1	557.2	552.1	7,812.00
09.02.2026 12:15	560	560	560	560	5,600.00
09.02.2026 12:45	560	560	560	560	0.00
09.02.2026 13:15	555.5	552	552	555.5	2,445.00
09.02.2026 13:45	555.5	555.5	555.5	555.5	0.00
09.02.2026 14:15	555.5	555.5	555.5	555.5	0.00
09.02.2026 14:45	555.5	555.5	555.5	555.5	0.00
09.02.2026 15:15	555.5	555.5	555.5	555.5	0.00
09.02.2026 15:45	555.5	555.5	555.5	555.5	0.00
09.02.2026 16:15	555.5	555.5	555.5	555.5	0.00
09.02.2026 16:45	559.7	536.6	536.6	559.7	2,716.00
09.02.2026 17:15	561.8	561.7	561.7	561.7	561.00
09.02.2026 17:45	561.8	553.3	553.3	553.3	6,717.00
10.02.2026 09:15	553.3	553.3	553.3	553.3	0.00
10.02.2026 09:45	553.3	553.3	-99.99	-99.99	0.00
10.02.2026 10:15	553.3	553.3	-99.99	-99.99	0.00
10.02.2026 10:45	559	541.7	554.2	559	26,038.00
10.02.2026 11:15	555.7	555.7	555.7	555.7	1,111.00
10.02.2026 11:45	555.7	555.7	555.7	555.7	16,998.00
10.02.2026 12:15	555.7	555.7	555.7	555.7	0.00
10.02.2026 12:45	555.7	555.7	555.7	555.7	0.00
10.02.2026 13:15	555.7	555.7	555.7	555.7	40,010.00
10.02.2026 13:45	555.7	555.7	555.7	555.7	0.00
10.02.2026 14:15	555.7	555.7	555.7	555.7	0.00
10.02.2026 14:45	555.7	555.7	555.7	555.7	0.00
10.02.2026 15:15	555.7	555.7	555.7	555.7	0.00
10.02.2026 15:45	554.1	554.1	554.1	554.1	941.00
10.02.2026 16:15	554	554	554	554	1,362.00
10.02.2026 16:45	553	553	553	553	1,542.00
10.02.2026 17:15	553	505	550.1	553	7,663.00
10.02.2026 17:45	553.1	516	553.1	553.1	25,575.00
11.02.2026 09:15	553.1	553.1	553.1	553.1	0.00
11.02.2026 09:45	553.1	553.1	-99.99	-99.99	0.00
11.02.2026 10:15	562	547.5	547.5	562	30,717.00
11.02.2026 10:45	562	562	562	562	0.00
11.02.2026 11:15	564.8	564.8	564.8	564.8	7,907.00
11.02.2026 11:45	564.8	564.8	564.8	564.8	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	429.50	415.82	429.40	425.93	4,534.00
13.02.2025	428.53	418.42	425.93	421.98	5,966.00
16.02.2025	429.40	421.98	421.98	427.18	2,584.00
17.02.2025	428.44	428.44	427.18	428.44	1,646.00
18.02.2025	428.53	424.20	428.44	428.44	4,397.00
19.02.2025	426.22	416.01	428.44	417.75	33,880.00
20.02.2025	429.40	417.46	417.75	420.64	7,821.00
23.02.2025	428.53	424.01	420.64	427.28	2,458.00
24.02.2025	428.53	419.96	427.28	422.08	888.00
25.02.2025	429.40	421.79	422.08	428.24	1,123.00
26.02.2025	428.44	428.44	428.24	428.44	432.00
27.02.2025	424.68	424.68	428.44	424.68	928.00
02.03.2025	441.24	424.68	424.68	431.52	3,964.00
03.03.2025	433.35	433.35	431.52	433.35	1,160.00
04.03.2025	432.77	432.77	433.35	432.77	1,281.00
05.03.2025	433.25	433.25	432.77	433.25	1,125.00
06.03.2025	433.35	433.25	433.25	433.35	1,776.00
09.03.2025	433.35	427.57	433.35	432.96	1,040.00
10.03.2025	433.35	414.86	432.96	427.28	3,012.00
11.03.2025	432.96	408.21	427.28	422.08	2,929.00
12.03.2025	433.15	395.89	422.08	429.01	26,775.00
13.03.2025	433.25	414.09	433.25	428.63	3,578.00
16.03.2025	433.35	427.47	428.63	433.25	43,613.00
17.03.2025	433.25	433.25	433.25	433.25	888.00
18.03.2025	428.73	409.85	433.25	420.44	17,400.00
19.03.2025	433.25	420.44	420.44	432.10	1,073.00
20.03.2025	432.10	432.10	432.10	432.10	108.00
23.03.2025	430.46	396.75	432.10	423.52	5,070.00
24.03.2025	433.25	401.57	423.52	422.37	3,817.00
25.03.2025	433.25	433.25	422.37	433.25	754.00
26.03.2025	431.42	404.84	433.25	427.18	1,204.00
27.03.2025	427.18	427.18	427.18	427.18	725.00
30.03.2025	431.42	427.18	427.18	431.33	856.00
31.03.2025	411.58	411.58	431.33	411.58	674.00
01.04.2025	431.42	409.47	411.58	418.04	5,429.00
02.04.2025	431.42	411.78	418.04	424.01	1,960.00
03.04.2025	425.64	424.01	424.01	425.64	1,090.00
06.04.2025	431.42	400.51	425.64	418.90	9,768.00
07.04.2025	418.90	387.80	418.90	388.09	1,571.00
08.04.2025	388.09	382.98	388.09	387.61	9,120.00
09.04.2025	387.61	387.61	387.61	387.61	61.00
10.04.2025	403.49	381.06	403.49	395.69	13,308.00
14.04.2025	417.65	398.87	395.69	413.70	1,245.00
15.04.2025	418.90	413.70	413.70	418.81	1,026.00
16.04.2025	431.42	418.81	418.81	429.11	2,037.00
17.04.2025	432.38	429.11	429.11	431.61	781.00
20.04.2025	432.38	432.38	431.61	431.90	171.00
21.04.2025	431.90	431.90	431.90	431.90	42.00
22.04.2025	431.90	431.90	431.90	431.90	82.00
23.04.2025	433.15	431.23	431.90	432.00	461.00
24.04.2025	432.00	432.00	432.00	432.00	39.00
27.04.2025	433.15	395.12	432.00	423.04	11,211.00
28.04.2025	423.04	423.04	423.04	423.04	235.00
29.04.2025	436.43	410.24	423.04	417.75	23,295.00
04.05.2025	417.75	417.75	417.75	417.75	293.00
05.05.2025	417.75	417.75	417.75	417.75	236.00
06.05.2025	433.35	417.75	417.75	417.75	37,889.00
07.05.2025	433.25	417.75	417.75	432.77	3,375.00
08.05.2025	432.77	432.77	432.77	432.77	578.00
11.05.2025	433.35	402.15	432.77	419.58	14,517.00
12.05.2025	419.58	415.15	419.58	417.17	796.00
13.05.2025	417.17	416.01	417.17	416.21	402.00
14.05.2025	430.94	416.21	416.21	424.58	65,073.00
15.05.2025	418.32	391.94	424.58	416.59	2,224.00
18.05.2025	416.59	416.59	416.59	416.59	4,869.00
19.05.2025	418.90	418.90	418.90	418.90	1,491.00
20.05.2025	416.01	407.64	418.90	415.53	23,399.00
21.05.2025	415.53	415.53	415.53	415.53	354.00
22.05.2025	415.53	400.80	415.53	409.47	220.00
25.05.2025	433.35	406.38	433.35	424.30	1,141.00
26.05.2025	429.50	424.30	424.30	429.50	1,190.00
27.05.2025	429.50	429.50	429.50	429.50	942.00
28.05.2025	429.50	429.50	429.50	429.50	681.00
29.05.2025	429.50	429.50	429.50	429.50	2,063.00
03.06.2025	429.50	406.87	429.50	420.83	35,863.00
04.06.2025	420.83	420.83	420.83	420.83	204.00
05.06.2025	420.83	404.94	420.83	412.35	3,860.00
08.06.2025	412.35	412.35	412.35	412.35	488.00
09.06.2025	412.07	398.20	412.35	408.79	8,627.00
10.06.2025	408.79	408.79	408.79	408.79	321.00
11.06.2025	408.79	390.01	408.79	395.79	7,981.00
12.06.2025	394.44	375.57	395.79	394.44	47,222.00
15.06.2025	414.09	394.35	394.44	404.46	965.00
16.06.2025	428.53	404.46	404.46	413.70	3,830.00
17.06.2025	433.35	412.93	433.35	417.65	3,773.00
18.06.2025	417.65	416.01	417.65	417.55	5,843.00
19.06.2025	417.55	414.09	417.55	416.11	7,101.00
22.06.2025	416.11	415.82	416.11	415.82	3,567.00
23.06.2025	415.82	409.37	415.82	415.53	7,163.00
24.06.2025	415.53	415.44	415.53	415.53	3,511.00
25.06.2025	415.53	415.53	415.53	415.53	3,602.00
26.06.2025	438.07	433.35	433.35	437.78	16,390.00
29.06.2025	437.68	437.58	437.78	437.58	2,212.00
30.06.2025	436.62	435.18	437.58	435.27	3,585.00
01.07.2025	433.35	432.38	435.27	432.58	4,183.00
02.07.2025	432.38	423.72	432.58	430.27	6,687.00
03.07.2025	430.27	421.21	430.27	428.34	19,227.00
06.07.2025	426.61	426.41	428.34	426.51	2,665.00
07.07.2025	425.35	425.35	426.51	425.35	2,928.00
08.07.2025	425.35	411.01	425.35	411.20	3,926.00
09.07.2025	410.81	399.64	410.81	409.37	18,288.00
10.07.2025	407.06	403.40	407.06	404.17	4,288.00
13.07.2025	402.15	395.79	402.15	400.51	6,356.00
14.07.2025	404.46	396.75	404.46	403.88	4,183.00
15.07.2025	403.88	397.33	403.88	402.15	25,368.00
16.07.2025	400.51	396.75	402.15	400.03	1,719.00
17.07.2025	397.72	397.04	400.03	397.33	11,695.00
20.07.2025	395.79	392.13	395.79	393.09	25,933.00
21.07.2025	394.83	389.05	394.83	392.42	7,093.00
22.07.2025	392.42	384.52	392.42	392.42	14,811.00
23.07.2025	392.42	392.32	392.42	392.42	13,357.00
24.07.2025	394.83	394.83	392.42	394.83	6,792.00
27.07.2025	394.64	393.67	394.83	394.64	7,029.00
28.07.2025	394.83	394.64	394.64	394.83	11,113.00
29.07.2025	399.64	394.83	394.83	399.26	414,392.00
30.07.2025	425.64	399.26	399.26	416.40	8,677.00
31.07.2025	416.40	416.40	416.40	416.40	1,052.00
04.08.2025	416.98	416.40	416.40	416.98	9,498.00
05.08.2025	425.64	398.68	416.98	417.65	2,842.00
06.08.2025	453.67	417.65	417.65	434.02	6,994.00
07.08.2025	434.31	424.78	434.02	428.24	9,468.00
10.08.2025	440.86	426.70	440.86	434.02	7,843.00
11.08.2025	436.24	423.72	434.02	431.23	19,585.00
12.08.2025	436.24	423.72	431.23	424.78	24,372.00
13.08.2025	441.94	418.27	424.78	427.44	28,990.00
14.08.2025	446.87	420.24	427.44	435.83	11,805.00
17.08.2025	446.87	444.90	446.87	445.69	6,467.00
18.08.2025	442.73	442.53	445.69	442.53	3,381.00
19.08.2025	446.97	442.53	442.53	446.78	48,770.00
20.08.2025	446.78	446.68	446.78	446.68	16,931.00
21.08.2025	446.68	435.04	446.68	442.34	2,733.00
24.08.2025	453.78	439.77	442.34	452.00	11,614.00
25.08.2025	452.00	434.35	452.00	447.76	9,660.00
26.08.2025	447.66	438.49	447.76	445.69	2,741.00
27.08.2025	445.69	444.90	445.69	445.20	295.00
28.08.2025	444.90	443.91	445.20	444.11	4,736.00
31.08.2025	462.66	439.18	462.66	451.12	2,938.00
01.09.2025	450.43	444.90	451.12	448.25	1,064.00
02.09.2025	468.48	448.25	448.25	459.40	12,059.00
03.09.2025	466.11	457.43	459.40	463.84	2,560.00
04.09.2025	463.84	441.55	463.84	457.23	3,014.00
07.09.2025	461.87	457.23	461.87	461.38	5,027.00
08.09.2025	463.64	443.82	461.38	457.13	3,670.00
09.09.2025	465.62	457.13	465.62	465.42	3,399.00
10.09.2025	465.42	465.42	465.42	465.42	168.00
11.09.2025	465.42	465.42	465.42	465.42	103.00
14.09.2025	465.42	465.42	465.42	465.42	20.00
15.09.2025	462.85	462.85	465.42	462.85	1,897.00
16.09.2025	462.85	441.55	462.85	451.71	11,861.00
17.09.2025	459.50	425.27	459.50	438.19	14,524.00
18.09.2025	436.02	436.02	436.02	436.02	7,016.00
21.09.2025	459.11	424.48	436.02	434.84	10,791.00
25.09.2025	433.06	415.50	433.06	423.99	5,978.00
28.09.2025	423.00	419.75	423.99	422.31	4,604.00
29.09.2025	453.48	420.24	422.31	421.62	22,705.00
30.09.2025	454.57	423.69	423.69	437.70	12,804.00
05.10.2025	456.74	426.36	438.00	442.14	180,851.00
08.10.2025	458.71	442.14	442.14	446.68	14,109.00
09.10.2025	462.66	442.43	462.66	447.27	37,927.00
12.10.2025	461.77	443.91	460.68	449.34	25,457.00
15.10.2025	463.64	438.98	449.34	451.41	16,929.00
16.10.2025	465.62	458.12	461.87	463.64	299,989.00
19.10.2025	465.62	456.34	465.62	460.29	27,394.00
20.10.2025	465.62	453.78	460.29	461.18	3,637.00
21.10.2025	475.09	458.71	461.18	463.94	26,703.00
22.10.2025	473.41	463.94	463.94	473.41	1,701.00
23.10.2025	507.74	473.41	473.41	493.44	40,131.00
26.10.2025	494.62	493.24	493.44	494.22	5,996.00
27.10.2025	498.07	496.69	494.22	497.97	2,094.00
28.10.2025	498.17	496.89	497.97	498.17	64,550.00
29.10.2025	512.87	493.24	498.17	501.33	15,305.00
30.10.2025	511.98	491.46	501.33	505.27	4,942.00
02.11.2025	527.67	505.27	505.27	512.97	48,342.00
03.11.2025	522.83	496.69	512.97	514.64	8,961.00
04.11.2025	514.45	513.76	514.45	513.95	5,173.00
05.11.2025	523.72	503.10	513.95	511.19	81,806.00
06.11.2025	516.91	508.04	508.04	516.91	64,363.00
09.11.2025	522.73	516.22	516.91	520.17	2,020.00
10.11.2025	532.60	491.56	520.17	506.56	27,488.00
11.11.2025	525.00	496.30	506.56	505.96	10,201.00
12.11.2025	522.83	491.27	505.96	513.26	17,635.00
13.11.2025	522.73	497.68	513.26	506.46	11,646.00
16.11.2025	514.84	506.46	506.46	510.80	7,452.00
17.11.2025	519.87	510.80	510.80	513.17	1,941.00
18.11.2025	532.70	513.17	513.17	524.81	171,420.00
19.11.2025	532.60	515.73	524.81	524.02	10,574.00
20.11.2025	542.56	523.82	524.02	527.37	17,440.00
23.11.2025	525.79	525.79	527.37	525.79	928.00
24.11.2025	525.99	523.72	525.79	525.20	5,992.00
25.11.2025	549.00	525.20	549.00	540.30	8,979.00
26.11.2025	550.00	528.10	540.00	543.30	16,212.00
27.11.2025	547.90	523.60	543.30	541.60	13,803.00
30.11.2025	544.90	541.60	541.60	544.40	40,213.00
01.12.2025	544.00	543.90	544.40	544.00	11,123.00
02.12.2025	567.00	501.00	544.00	550.20	38,159.00
03.12.2025	558.00	523.70	550.20	539.10	25,359.00
04.12.2025	567.00	541.00	567.00	554.70	33,644.00
07.12.2025	569.90	554.60	554.70	563.60	28,452.00
08.12.2025	569.30	550.30	563.60	559.50	14,491.00
09.12.2025	565.10	545.00	559.50	557.20	19,769.00
10.12.2025	569.00	557.20	557.20	568.00	10,818.00
11.12.2025	567.00	535.50	568.00	552.20	40,507.00
14.12.2025	564.90	532.70	552.20	559.70	8,305.00
15.12.2025	568.80	556.00	559.70	565.40	4,939.00
16.12.2025	577.00	565.40	565.40	576.70	16,436.00
17.12.2025	579.00	556.70	576.70	570.10	36,161.00
18.12.2025	590.00	579.00	590.00	579.60	14,421.00
21.12.2025	588.00	587.90	579.60	588.00	1,526.00
22.12.2025	595.00	576.10	588.00	593.30	6,254.00
23.12.2025	594.70	593.00	593.30	593.50	5,634.00
24.12.2025	598.00	593.50	593.50	597.00	2,194.00
25.12.2025	600.00	597.00	597.00	598.80	13,090.00
28.12.2025	600.00	575.00	598.80	586.50	21,023.00
29.12.2025	600.00	540.00	586.50	562.70	155,369.00
30.12.2025	597.30	571.00	580.00	588.60	10,401.00
31.12.2025	598.70	588.60	588.60	596.00	6,177.00
01.01.2026	615.00	580.00	615.00	598.20	16,133.00
05.01.2026	608.50	598.20	598.20	607.90	25,498.00
06.01.2026	612.90	590.00	607.90	604.60	107,331.00
07.01.2026	609.90	592.20	604.60	606.20	17,725.00
08.01.2026	608.00	590.00	608.00	596.00	25,225.00
09.01.2026	612.00	582.20	596.00	610.00	26,470.00
12.01.2026	610.00	607.40	610.00	608.10	3,486.00
13.01.2026	608.00	594.00	608.10	599.00	5,684.00
14.01.2026	600.00	580.00	599.00	581.00	754,667.00
15.01.2026	600.00	572.30	581.00	573.10	33,225.00
16.01.2026	597.00	566.60	573.10	582.20	14,072.00
19.01.2026	590.00	566.10	585.00	574.50	13,673.00
20.01.2026	580.00	562.00	574.50	564.60	254,750.00
21.01.2026	579.90	549.20	564.60	559.60	188,519.00
22.01.2026	578.90	552.00	578.90	568.10	19,916.00
23.01.2026	580.00	555.00	579.00	573.10	5,748.00
26.01.2026	580.00	557.00	580.00	575.70	6,086.00
27.01.2026	575.70	558.00	575.70	565.90	528,908.00
28.01.2026	564.90	562.00	562.00	563.50	5,972.00
29.01.2026	578.90	540.00	563.50	556.50	31,598.00
30.01.2026	574.90	555.00	556.50	568.70	7,835.00
02.02.2026	565.00	565.00	568.70	565.00	37,017.00
03.02.2026	565.00	553.70	565.00	562.30	68,670.00
04.02.2026	575.00	535.90	575.00	551.50	56,955.00
05.02.2026	569.00	536.10	551.50	536.10	30,211.00
06.02.2026	555.80	536.10	536.10	552.00	1,409.00
09.02.2026	564.00	536.60	552.00	553.30	17,292.00
10.02.2026	559.00	541.70	553.30	553.10	22,750.00
11.02.2026	564.80	547.50	-99.99	564.80	0.00

צרו איתנו קשר *5988