גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > רני צים > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 13:37

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית רני צים

RANI ZIM

מניה 1143619 תל-אביב NISרציף

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	308	308	308	308	0.00
09:44	308	308	308	308	0.00
09:47	308	308	308	308	0.00
09:50	308	308	308	308	0.00
09:53	308	308	308	308	0.00
09:56	308	308	308	308	0.00
09:59	308	308	308	308	24,002.00
10:02	308	308	308	308	0.00
10:05	308	308	308	308	0.00
10:08	308	308	308	308	0.00
10:11	307.8	307.8	307.8	307.8	12,312.00
10:14	306.2	306.2	306.2	306.2	15,524.00
10:17	306.2	306.2	306.2	306.2	0.00
10:20	306.2	306.2	306.2	306.2	0.00
10:23	306.9	306.9	306.9	306.9	10,987.00
10:26	306.9	306.9	306.9	306.9	0.00
10:29	308	308	308	308	12,735.00
10:32	307	307	307	307	9,968.00
10:35	307	307	307	307	0.00
10:38	305.6	305.6	305.6	305.6	626.00
10:41	305.6	305.6	305.6	305.6	0.00
10:44	305.6	305.6	305.6	305.6	0.00
10:47	305.6	305.6	305.6	305.6	0.00
10:50	306.6	306.6	306.6	306.6	3,394.00
10:53	306.6	306.6	306.6	306.6	0.00
10:56	306.6	306.6	306.6	306.6	0.00
10:59	307.7	307.7	307.7	307.7	12,489.00
11:02	307.7	307.7	307.7	307.7	0.00
11:05	307.2	307.2	307.2	307.2	8,426.00
11:08	307.2	307.2	307.2	307.2	0.00
11:11	307.2	307.2	307.2	307.2	0.00
11:14	307.2	307.2	307.2	307.2	0.00
11:17	306.5	306.5	306.5	306.5	2,752.00
11:20	306.5	306.5	306.5	306.5	0.00
11:23	306.5	306.5	306.5	306.5	0.00
11:26	306.5	306.5	306.5	306.5	0.00
11:29	306.5	306.5	306.5	306.5	0.00
11:32	306.5	306.5	306.5	306.5	0.00
11:35	305.3	305.2	305.3	305.2	9,745.00
11:38	305.2	305.2	305.2	305.2	0.00
11:41	305.2	305.2	305.2	305.2	0.00
11:44	305.2	305.2	305.2	305.2	0.00
11:47	305.2	305.2	305.2	305.2	0.00
11:50	305.2	305.2	305.2	305.2	0.00
11:53	305.2	305.2	305.2	305.2	0.00
11:56	305.2	305.2	305.2	305.2	0.00
11:59	305.2	305.2	305.2	305.2	0.00
12:02	305.2	305.2	305.2	305.2	0.00
12:05	305.2	305.2	305.2	305.2	0.00
12:08	305.2	305.2	305.2	305.2	0.00
12:11	305.2	305.2	305.2	305.2	0.00
12:14	305.5	305.5	305.5	305.5	659.00
12:17	305.5	305.5	305.5	305.5	0.00
12:20	305.5	305.5	305.5	305.5	0.00
12:23	305.5	305.5	305.5	305.5	0.00
12:26	304.6	304.6	304.6	304.6	152.00
12:29	304.6	304.6	304.6	304.6	0.00
12:32	304.6	304.6	304.6	304.6	0.00
12:35	304.6	304.6	304.6	304.6	0.00
12:38	304.6	304.6	304.6	304.6	0.00
12:41	304.6	304.6	304.6	304.6	0.00
12:44	304.6	304.6	304.6	304.6	0.00
12:47	307	304.6	304.6	307	5,260.00
12:50	307	307	307	307	0.00
12:53	307	307	307	307	0.00
12:56	307	307	307	307	0.00
12:59	307	307	307	307	0.00
13:02	307	307	307	307	0.00
13:05	307	307	307	307	0.00
13:08	307	307	307	307	0.00
13:11	307	307	307	307	0.00
13:14	307	307	307	307	0.00
13:17	307	307	307	307	0.00
13:20	307	307	307	307	0.00
13:23	307	307	307	307	0.00
13:26	307	307	307	307	0.00
13:29	307	307	307	307	0.00
13:32	307	307	307	307	0.00
13:35	306.1	306.1	306.1	306.1	918.00
13:38	306.1	306.1	306.1	306.1	0.00
13:41	306.1	306.1	306.1	306.1	0.00
13:44	306.1	306.1	306.1	306.1	0.00
13:47	306.1	306.1	306.1	306.1	0.00
13:50	306.1	306.1	306.1	306.1	0.00
13:53	306.1	306.1	306.1	306.1	0.00
13:56	306.1	306.1	306.1	306.1	0.00
13:59	306.1	306.1	306.1	306.1	0.00
14:02	306.1	306.1	306.1	306.1	0.00
14:05	306.1	306.1	306.1	306.1	0.00
14:08	306.1	306.1	306.1	306.1	0.00
14:11	306.1	306.1	306.1	306.1	0.00
14:14	306.1	306.1	306.1	306.1	0.00
14:17	306.1	306.1	306.1	306.1	0.00
14:20	306.1	306.1	306.1	306.1	0.00
14:23	306.1	306.1	306.1	306.1	0.00
14:26	306.1	306.1	306.1	306.1	0.00
14:29	306.1	306.1	306.1	306.1	0.00
14:32	306.1	306.1	306.1	306.1	0.00
14:35	306.1	306.1	306.1	306.1	0.00
14:38	306.1	306.1	306.1	306.1	0.00
14:41	306.1	306.1	306.1	306.1	0.00
14:44	306.1	306.1	306.1	306.1	0.00
14:47	306.1	306.1	306.1	306.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	300.3	300.3	300.3	300.3	0.00
17.11.2024 09:45	300	298.6	-99.99	-99.99	0.00
17.11.2024 10:15	300.3	300	300	300.3	3,757.00
17.11.2024 10:45	303	300.3	303	300.3	11,118.00
17.11.2024 11:15	302.3	302	302.3	302.2	4,315.00
17.11.2024 11:45	302.4	300.8	302.3	301.3	13,133.00
17.11.2024 12:15	301.1	301	301.1	301	22,801.00
17.11.2024 12:45	302.4	301	302.4	301	20,093.00
17.11.2024 13:15	302.5	301	301	302.5	3,537.00
17.11.2024 13:45	302.2	302	302.2	302	14,049.00
17.11.2024 14:15	306.8	302.2	302.2	306.8	48,206.00
17.11.2024 14:45	303.9	302	303.9	302	30,964.00
17.11.2024 15:15	303.4	301.9	302.5	301.9	28,463.00
17.11.2024 15:45	302.4	300.2	301.3	301.2	57,090.00
17.11.2024 16:15	301.2	301.2	301.2	301.2	33,749.00
17.11.2024 16:45	301.2	301.2	301.2	301.2	0.00
17.11.2024 17:15	301.2	301.2	301.2	301.2	0.00
17.11.2024 17:45	301.2	301.2	301.2	301.2	0.00
18.11.2024 09:15	301.2	301.2	301.2	301.2	0.00
18.11.2024 09:45	301.2	293	-99.99	-99.99	0.00
18.11.2024 10:15	301.2	291.1	299	300.6	226,641.00
18.11.2024 10:45	301.4	296	300.5	299	435,259.00
18.11.2024 11:15	299	296	296	298	1,027,285.00
18.11.2024 11:45	298.5	297	298	297.4	359,193.00
18.11.2024 12:15	299.1	297	297	299.1	1,022,108.00
18.11.2024 12:45	301.6	296.8	298.4	298	1,192,455.00
18.11.2024 13:15	298.5	296.8	298	298	603,603.00
18.11.2024 13:45	298.5	298	298	298	164,028.00
18.11.2024 14:15	300	297.4	298	298	758,661.00
18.11.2024 14:45	298	297.9	298	297.9	76,738.00
18.11.2024 15:15	298.5	297.9	297.9	298.5	85,949.00
18.11.2024 15:45	298.5	297.9	298.5	298	27,416.00
18.11.2024 16:15	298	297.9	297.9	297.9	246,592.00
18.11.2024 16:45	298	297.9	297.9	297.9	448,831.00
18.11.2024 17:15	298	297.9	297.9	297.9	47,603.00
18.11.2024 17:45	302.5	297.9	298	298	322,769.00
19.11.2024 09:15	298	298	298	298	0.00
19.11.2024 09:45	298	298	-99.99	-99.99	0.00
19.11.2024 10:15	298.1	298	298	298	4,479.00
19.11.2024 10:45	301.5	298	301.5	300.9	39,041.00
19.11.2024 11:15	300	297	300	297.2	59,372.00
19.11.2024 11:45	297.5	297	297.4	297.5	77,396.00
19.11.2024 12:15	300	297.4	298	298.3	95,111.00
19.11.2024 12:45	299.7	299.6	299.7	299.6	9,288.00
19.11.2024 13:15	312	299.3	300	305	330,611.00
19.11.2024 13:45	308	305	306	306	49,132.00
19.11.2024 14:15	306.3	304	305.5	305.2	100,667.00
19.11.2024 14:45	306.9	304.6	304.6	306.7	22,014.00
19.11.2024 15:15	309	306	306.7	306.1	135,116.00
19.11.2024 15:45	306.3	304.3	304.5	305.2	44,943.00
19.11.2024 16:15	306.2	303	305.9	303	56,626.00
19.11.2024 16:45	304	302.7	303.7	303.2	46,625.00
19.11.2024 17:15	303.4	301.1	302	302	59,711.00
19.11.2024 17:45	305.7	301.6	301.6	302.1	14,487.00
20.11.2024 09:15	302.1	302.1	302.1	302.1	0.00
20.11.2024 09:45	302.1	302.1	-99.99	-99.99	0.00
20.11.2024 10:15	306	302.1	302.7	302.7	3,868.00
20.11.2024 10:45	303.3	303.3	303.3	303.3	4,212.00
20.11.2024 11:15	305.5	304	305.5	304	19,698.00
20.11.2024 11:45	305.4	304.3	304.9	304.3	11,165.00
20.11.2024 12:15	305.4	304.5	305.4	305	22,515.00
20.11.2024 12:45	305	304.5	305	304.5	14,951.00
20.11.2024 13:15	304.2	304.2	304.2	304.2	4,176.00
20.11.2024 13:45	304	303.4	304	303.4	431.00
20.11.2024 14:15	303.5	303	303.5	303	35,372.00
20.11.2024 14:45	306	305	306	305.4	25,914.00
20.11.2024 15:15	305.6	305.6	305.6	305.6	1,042.00
20.11.2024 15:45	307.7	305.8	305.8	305.8	71,194.00
20.11.2024 16:15	308	305	305	307	68,400.00
20.11.2024 16:45	307.7	307	307	307.7	1,506.00
20.11.2024 17:15	310	307.2	307.2	308.7	544,665.00
20.11.2024 17:45	310	308	308	308	210,169.00
21.11.2024 09:15	308	308	308	308	0.00
21.11.2024 09:45	308	308	-99.99	-99.99	0.00
21.11.2024 10:15	308	307.8	308	307.8	36,314.00
21.11.2024 10:45	308	305.6	306.2	305.6	49,841.00
21.11.2024 11:15	307.7	306.6	306.6	307.2	32,471.00
21.11.2024 11:45	306.6	305.2	306.5	305.2	19,960.00
21.11.2024 12:15	305	305	305	305	289.00
21.11.2024 12:45	305.5	304.6	305.5	304.6	812.00
21.11.2024 13:15	307	304.6	304.6	307	6,485.00
21.11.2024 13:45	306.1	306.1	306.1	306.1	918.00
21.11.2024 14:15	306.1	306.1	306.1	306.1	0.00
21.11.2024 14:45	306.1	306.1	306.1	306.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	251.30	225.00	232.50	250.00	382,616.00
23.11.2023	253.00	234.90	250.00	249.70	264,370.00
26.11.2023	255.00	244.00	249.70	249.20	73,700.00
27.11.2023	254.00	242.00	249.20	251.80	87,465.00
28.11.2023	260.00	239.40	250.60	249.50	176,759.00
29.11.2023	255.90	245.30	249.50	249.30	359,328.00
30.11.2023	249.30	237.50	249.30	248.20	387,863.00
03.12.2023	255.40	247.30	248.20	250.90	212,347.00
04.12.2023	264.00	250.90	250.90	254.00	368,240.00
05.12.2023	284.40	254.00	254.00	282.90	120,458.00
06.12.2023	285.00	275.00	282.90	277.10	135,371.00
07.12.2023	293.00	264.00	277.10	291.80	165,071.00
10.12.2023	317.80	288.30	291.80	317.80	546,164.00
11.12.2023	318.50	296.00	317.80	301.10	300,188.00
12.12.2023	305.10	294.90	301.10	303.10	90,210.00
13.12.2023	305.30	290.00	303.10	301.60	116,125.00
14.12.2023	316.30	307.00	301.60	309.10	243,148.00
17.12.2023	322.00	309.10	309.10	316.20	164,213.00
18.12.2023	328.00	312.90	315.90	327.10	237,936.00
19.12.2023	346.80	327.90	327.90	332.60	343,743.00
20.12.2023	338.00	313.30	338.00	327.10	244,061.00
21.12.2023	337.80	320.30	327.10	325.40	574,431.00
24.12.2023	320.10	308.00	325.40	311.90	227,116.00
25.12.2023	309.00	298.10	305.00	308.00	554,163.00
26.12.2023	312.50	298.00	308.00	300.30	596,653.00
27.12.2023	308.80	299.60	300.30	307.40	215,574.00
28.12.2023	313.00	298.00	307.40	309.00	534,827.00
31.12.2023	315.00	302.10	304.00	309.00	386,266.00
01.01.2024	332.90	311.60	309.00	329.10	613,647.00
02.01.2024	336.90	315.40	329.10	323.20	221,461.00
03.01.2024	323.20	313.20	323.20	319.60	184,002.00
04.01.2024	330.00	314.60	319.60	325.30	177,965.00
07.01.2024	330.00	318.00	325.30	323.80	179,251.00
08.01.2024	326.00	310.00	323.80	325.60	273,540.00
09.01.2024	326.00	308.00	308.00	318.60	300,658.00
10.01.2024	320.50	313.70	315.10	318.30	172,716.00
11.01.2024	322.50	312.50	318.30	317.70	135,962.00
14.01.2024	323.40	308.30	317.70	317.70	118,827.00
15.01.2024	317.80	306.10	317.70	308.70	132,846.00
16.01.2024	310.10	292.00	308.70	299.60	228,175.00
17.01.2024	304.30	288.20	299.60	299.90	95,935.00
18.01.2024	309.00	294.00	299.90	306.10	76,212.00
21.01.2024	306.10	292.70	306.10	299.00	153,881.00
22.01.2024	299.00	290.10	299.00	291.10	225,490.00
23.01.2024	290.00	277.90	285.90	286.70	441,848.00
24.01.2024	292.90	279.60	286.70	282.70	110,327.00
25.01.2024	285.10	273.80	277.00	284.00	176,677.00
28.01.2024	284.00	276.00	276.00	281.20	93,599.00
29.01.2024	299.10	274.10	281.20	294.80	212,946.00
30.01.2024	295.00	285.70	294.80	290.50	78,037.00
31.01.2024	300.00	282.80	285.00	295.60	97,795.00
01.02.2024	298.10	288.00	295.60	288.60	157,517.00
04.02.2024	288.60	280.00	288.60	284.10	55,412.00
05.02.2024	287.70	280.00	284.10	282.10	71,151.00
06.02.2024	288.50	278.20	282.10	284.50	487,745.00
07.02.2024	285.70	282.40	284.50	284.60	61,217.00
08.02.2024	290.00	279.50	284.60	288.80	112,926.00
11.02.2024	288.20	274.40	288.80	284.30	19,362.00
12.02.2024	288.50	280.00	284.30	284.60	102,999.00
13.02.2024	287.10	277.60	284.60	283.00	219,871.00
14.02.2024	284.00	276.90	283.00	282.30	34,004.00
15.02.2024	285.20	274.00	282.30	280.10	252,725.00
18.02.2024	283.70	278.20	280.10	280.70	110,319.00
19.02.2024	293.00	274.60	280.70	287.50	256,242.00
20.02.2024	289.90	280.00	280.00	284.40	86,039.00
21.02.2024	292.70	284.20	284.40	289.40	101,534.00
22.02.2024	305.10	284.90	289.40	302.40	232,107.00
25.02.2024	316.00	302.40	302.40	309.90	95,086.00
26.02.2024	309.90	305.30	309.90	306.80	28,450.00
28.02.2024	307.70	298.40	306.80	301.10	71,421.00
29.02.2024	306.30	301.10	301.10	302.90	44,090.00
03.03.2024	315.90	302.60	302.90	306.30	112,419.00
04.03.2024	315.00	303.00	309.00	311.80	207,501.00
05.03.2024	329.00	308.00	317.00	319.60	200,205.00
06.03.2024	320.40	314.00	319.60	319.50	78,127.00
07.03.2024	331.80	314.00	319.50	317.40	100,432.00
10.03.2024	317.30	308.10	317.40	313.30	30,414.00
11.03.2024	313.30	302.50	313.30	306.10	60,288.00
12.03.2024	308.20	305.00	306.10	306.60	157,605.00
13.03.2024	306.90	304.00	306.60	304.10	57,939.00
14.03.2024	304.20	291.00	304.10	298.90	291,235.00
17.03.2024	303.30	290.20	298.90	294.80	98,576.00
18.03.2024	306.00	294.80	294.80	301.90	122,404.00
19.03.2024	299.90	277.70	293.70	280.00	464,003.00
20.03.2024	288.20	280.00	280.00	283.30	246,115.00
21.03.2024	283.30	273.00	283.30	277.70	230,482.00
25.03.2024	282.40	271.80	277.70	271.90	226,979.00
26.03.2024	282.00	264.10	271.90	266.40	326,276.00
27.03.2024	277.00	262.20	266.40	271.40	1,911,499.00
28.03.2024	271.40	250.00	271.40	261.00	414,643.00
31.03.2024	273.00	260.80	261.00	266.20	602,175.00
01.04.2024	277.00	267.50	277.00	270.50	311,558.00
02.04.2024	280.50	267.60	270.50	275.50	650,212.00
03.04.2024	293.70	273.70	275.50	282.40	698,289.00
04.04.2024	295.00	277.00	282.40	283.40	453,531.00
07.04.2024	305.00	283.40	283.40	295.80	369,708.00
08.04.2024	315.00	295.10	295.80	312.60	313,593.00
09.04.2024	330.00	302.90	303.00	323.80	273,856.00
10.04.2024	339.00	308.00	323.80	319.10	371,214.00
11.04.2024	323.00	305.00	319.10	309.80	332,542.00
14.04.2024	318.30	298.00	309.80	311.00	478,934.00
15.04.2024	321.50	307.90	311.00	315.20	920,513.00
16.04.2024	318.90	309.00	315.20	311.30	176,687.00
17.04.2024	315.40	305.40	311.30	309.90	1,186,491.00
18.04.2024	315.90	307.90	309.90	308.40	266,742.00
21.04.2024	311.00	298.10	308.40	302.00	707,341.00
24.04.2024	308.00	303.50	307.90	303.90	191,104.00
25.04.2024	306.40	301.00	306.40	301.90	91,723.00
30.04.2024	306.10	297.00	301.00	297.00	478,438.00
01.05.2024	298.00	288.60	297.00	290.30	283,275.00
02.05.2024	294.90	290.00	290.30	290.00	389,018.00
05.05.2024	296.00	282.70	290.00	292.70	338,031.00
06.05.2024	294.70	289.70	292.70	292.80	170,238.00
07.05.2024	312.10	292.80	292.80	306.60	273,749.00
08.05.2024	333.00	306.60	306.60	321.80	794,685.00
09.05.2024	323.50	311.20	322.00	313.30	384,742.00
12.05.2024	320.00	311.00	313.30	314.20	70,565.00
15.05.2024	315.80	306.90	314.20	314.50	119,573.00
16.05.2024	314.50	307.00	314.50	308.20	154,053.00
19.05.2024	308.20	296.60	306.30	305.60	99,446.00
20.05.2024	309.60	301.20	305.60	302.20	57,705.00
21.05.2024	303.40	299.00	302.20	299.70	96,515.00
22.05.2024	306.50	299.00	299.70	300.70	46,569.00
23.05.2024	303.10	295.00	300.70	295.70	140,885.00
26.05.2024	300.00	295.60	295.70	297.90	28,650.00
27.05.2024	301.60	291.70	297.90	297.80	118,216.00
28.05.2024	305.70	294.90	297.80	304.50	111,019.00
29.05.2024	308.80	299.00	305.50	299.00	614,971.00
30.05.2024	301.50	285.00	299.00	298.80	302,186.00
02.06.2024	299.40	295.20	298.80	296.90	20,633.00
03.06.2024	300.60	291.20	296.90	299.70	124,184.00
04.06.2024	301.80	286.00	299.70	297.50	111,924.00
05.06.2024	297.50	282.70	297.50	283.90	53,532.00
06.06.2024	283.90	270.00	283.90	270.40	134,371.00
09.06.2024	280.50	270.40	270.40	273.70	37,020.00
10.06.2024	272.50	262.80	273.70	266.00	203,296.00
13.06.2024	268.10	257.60	266.00	259.50	65,829.00
16.06.2024	261.50	252.50	259.50	255.30	38,154.00
17.06.2024	263.80	254.10	255.30	255.50	179,148.00
18.06.2024	263.00	249.80	255.50	262.90	323,501.00
19.06.2024	263.30	254.80	262.90	260.30	372,023.00
20.06.2024	256.00	248.40	260.30	250.40	523,611.00
23.06.2024	250.40	240.00	250.40	247.40	200,656.00
24.06.2024	255.80	242.10	247.40	247.10	127,221.00
25.06.2024	259.70	246.90	247.10	254.90	202,351.00
26.06.2024	256.00	254.00	254.90	254.30	111,961.00
27.06.2024	261.50	247.50	254.30	259.80	141,175.00
30.06.2024	257.00	252.10	259.80	255.00	40,196.00
01.07.2024	260.70	252.30	255.00	254.90	269,814.00
02.07.2024	256.80	252.40	254.90	255.60	44,770.00
03.07.2024	255.60	250.20	255.60	252.10	253,092.00
04.07.2024	259.00	252.10	252.10	255.90	95,392.00
07.07.2024	270.10	255.90	255.90	268.80	138,663.00
08.07.2024	283.70	265.60	268.00	280.90	330,350.00
09.07.2024	283.00	270.00	280.90	278.80	480,531.00
10.07.2024	275.60	265.50	278.80	271.90	208,958.00
11.07.2024	283.90	271.90	271.90	275.10	443,837.00
14.07.2024	275.10	268.00	275.10	269.10	78,353.00
15.07.2024	279.20	263.00	269.10	279.20	153,144.00
16.07.2024	279.20	271.00	279.20	274.50	140,043.00
17.07.2024	290.90	271.40	274.50	280.00	443,151.00
18.07.2024	318.90	280.00	280.00	310.80	305,365.00
21.07.2024	310.00	298.00	310.00	300.00	163,462.00
22.07.2024	302.50	294.50	300.00	295.30	87,114.00
23.07.2024	300.60	291.00	295.30	297.40	166,840.00
24.07.2024	308.70	296.30	297.40	302.30	56,944.00
25.07.2024	302.30	294.10	302.30	296.30	36,162.00
28.07.2024	296.30	286.30	296.30	287.10	62,718.00
29.07.2024	294.90	285.60	287.10	286.20	31,193.00
30.07.2024	284.70	280.20	286.20	282.90	9,686.00
31.07.2024	282.90	279.40	282.90	282.40	76,208.00
01.08.2024	286.80	268.00	282.40	279.60	295,927.00
04.08.2024	278.00	262.80	262.80	277.60	19,903.00
05.08.2024	277.60	263.00	263.70	274.70	187,278.00
06.08.2024	279.00	274.10	274.70	277.00	20,308.00
07.08.2024	282.70	277.00	277.00	279.90	12,229.00
08.08.2024	285.00	276.00	279.90	281.40	51,242.00
11.08.2024	290.40	281.40	281.40	289.30	12,311.00
12.08.2024	289.30	283.00	289.30	288.00	88,729.00
14.08.2024	299.00	286.40	288.00	296.20	146,586.00
15.08.2024	309.00	296.20	296.20	305.00	69,481.00
18.08.2024	306.30	305.00	305.00	306.10	6,969.00
19.08.2024	305.00	298.00	306.10	302.70	23,342.00
20.08.2024	308.00	299.30	302.70	305.90	62,050.00
21.08.2024	305.90	292.80	305.90	295.10	74,087.00
22.08.2024	292.10	282.10	295.10	287.80	18,883.00
25.08.2024	285.00	280.00	287.80	281.50	100,002.00
26.08.2024	288.00	281.50	281.50	286.00	88,159.00
27.08.2024	287.10	278.00	286.00	283.50	120,956.00
28.08.2024	283.50	279.00	283.50	281.70	66,477.00
29.08.2024	282.20	275.00	281.70	275.90	58,485.00
01.09.2024	275.90	265.00	275.90	266.80	97,811.00
02.09.2024	270.90	266.80	266.80	268.40	24,514.00
03.09.2024	287.30	268.40	268.40	273.10	66,495.00
04.09.2024	275.00	269.00	273.10	273.00	35,663.00
05.09.2024	299.00	273.00	273.00	278.40	437,692.00
08.09.2024	276.90	273.80	278.40	276.00	14,412.00
09.09.2024	278.10	268.50	276.00	270.00	80,810.00
10.09.2024	270.50	267.50	270.00	269.90	227,432.00
11.09.2024	272.40	269.60	269.90	271.10	110,030.00
12.09.2024	276.10	270.00	271.10	273.10	30,820.00
15.09.2024	274.40	268.40	273.10	270.70	46,752.00
16.09.2024	270.70	263.20	270.70	267.40	528,553.00
17.09.2024	268.00	258.00	267.40	261.80	171,080.00
18.09.2024	264.20	259.90	261.80	262.00	46,083.00
19.09.2024	264.40	256.80	262.00	258.50	9,567.00
22.09.2024	267.00	258.00	258.50	262.70	21,366.00
23.09.2024	267.80	254.00	262.70	260.80	82,844.00
24.09.2024	271.60	255.90	260.80	271.60	181,703.00
25.09.2024	274.50	267.90	271.60	272.60	101,377.00
26.09.2024	282.90	272.60	272.60	276.90	81,318.00
29.09.2024	284.90	275.10	276.90	280.80	165,547.00
30.09.2024	283.00	271.00	280.80	281.00	179,429.00
01.10.2024	288.00	270.20	281.00	272.80	442,666.00
06.10.2024	279.00	265.30	272.80	270.50	78,668.00
07.10.2024	279.00	266.30	270.50	275.80	275,980.00
08.10.2024	278.00	273.80	275.80	277.40	98,224.00
09.10.2024	285.00	274.60	277.40	280.00	79,866.00
10.10.2024	280.00	275.00	280.00	278.30	62,219.00
13.10.2024	286.10	278.30	278.30	285.40	67,708.00
14.10.2024	287.00	277.90	285.40	282.90	60,127.00
15.10.2024	287.00	277.10	282.90	280.40	454,524.00
20.10.2024	296.30	280.40	280.40	296.10	123,145.00
21.10.2024	298.00	289.60	298.00	294.20	77,938.00
22.10.2024	294.60	286.30	294.20	292.40	118,442.00
27.10.2024	298.00	287.90	292.40	297.00	60,506.00
28.10.2024	298.00	290.90	297.00	291.20	525,806.00
29.10.2024	298.10	289.50	291.20	296.70	346,135.00
30.10.2024	308.10	292.60	296.70	304.80	492,027.00
31.10.2024	311.30	301.40	304.80	306.40	79,874.00
03.11.2024	305.80	300.00	306.40	304.40	39,888.00
04.11.2024	304.40	297.00	304.40	298.30	329,610.00
05.11.2024	307.00	288.00	288.00	306.50	265,366.00
06.11.2024	317.30	303.80	306.50	306.90	200,925.00
07.11.2024	307.90	296.00	306.90	296.00	3,141,556.00
10.11.2024	305.90	299.10	300.00	303.20	105,392.00
11.11.2024	303.20	295.00	303.20	298.40	319,587.00
12.11.2024	315.00	297.80	307.00	299.60	1,536,168.00
13.11.2024	309.80	297.10	299.60	306.10	1,140,024.00
14.11.2024	319.10	299.00	310.50	300.30	993,785.00
17.11.2024	306.80	300.00	300.00	301.20	158,390.00
18.11.2024	301.60	295.10	299.00	298.00	3,602,268.00
19.11.2024	312.00	297.00	298.00	302.10	908,962.00
20.11.2024	308.70	302.10	302.10	308.00	453,390.00
21.11.2024	308.00	304.60	-99.99	308.00	0.00

צרו איתנו קשר *5988