גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > אברא > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אברא

ABRA

מניה 1101666 תל-אביב NISסוף יום

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	276.1	276.1	276.1	276.1	0.00
09:44	298.6	298.6	298.6	298.6	0.00
09:47	298.6	298.6	298.6	298.6	0.00
09:50	298.6	298.6	298.6	298.6	0.00
09:53	298.6	298.6	298.6	298.6	0.00
09:56	298.6	298.6	298.6	298.6	0.00
09:59	298.6	298.6	298.6	298.6	0.00
10:02	298.6	298.6	298.6	298.6	0.00
10:05	298.6	298.6	298.6	298.6	0.00
10:08	298.6	298.6	298.6	298.6	0.00
10:11	298.6	298.6	298.6	298.6	0.00
10:14	298.6	298.6	298.6	298.6	0.00
10:17	298.6	298.6	298.6	298.6	0.00
10:20	298.6	298.6	298.6	298.6	0.00
10:23	298.6	298.6	298.6	298.6	0.00
10:26	298.6	298.6	298.6	298.6	0.00
10:29	298.6	298.6	298.6	298.6	0.00
10:32	298.6	298.6	298.6	298.6	0.00
10:35	298.6	298.6	298.6	298.6	0.00
10:38	298.6	298.6	298.6	298.6	0.00
10:41	298.6	298.6	298.6	298.6	0.00
10:44	298.6	298.6	298.6	298.6	0.00
10:47	298.6	298.6	298.6	298.6	0.00
10:50	298.6	298.6	298.6	298.6	0.00
10:53	298.6	298.6	298.6	298.6	0.00
10:56	298.6	298.6	298.6	298.6	0.00
10:59	298.6	298.6	298.6	298.6	0.00
11:02	298.6	298.6	298.6	298.6	0.00
11:05	298.6	298.6	298.6	298.6	0.00
11:08	298.6	298.6	298.6	298.6	0.00
11:11	298.6	298.6	298.6	298.6	0.00
11:14	298.6	298.6	298.6	298.6	0.00
11:17	298.6	298.6	298.6	298.6	0.00
11:20	298.6	298.6	298.6	298.6	0.00
11:23	298.6	298.6	298.6	298.6	0.00
11:26	298.6	298.6	298.6	298.6	0.00
11:29	298.6	298.6	298.6	298.6	0.00
11:32	298.6	298.6	298.6	298.6	0.00
11:35	298.6	298.6	298.6	298.6	0.00
11:38	298.6	298.6	298.6	298.6	0.00
11:41	298.6	298.6	298.6	298.6	0.00
11:44	298.6	298.6	298.6	298.6	0.00
11:47	298.6	298.6	298.6	298.6	0.00
11:50	298.6	298.6	298.6	298.6	0.00
11:53	298.6	298.6	298.6	298.6	0.00
11:56	298.6	298.6	298.6	298.6	0.00
11:59	298.6	298.6	298.6	298.6	0.00
12:02	298.6	298.6	298.6	298.6	0.00
12:05	299	299	299	299	2,427.00
12:08	298.7	298.7	298.7	298.7	391.00
12:11	298.7	298.7	298.7	298.7	0.00
12:14	298.7	298.7	298.7	298.7	0.00
12:17	298.7	298.7	298.7	298.7	0.00
12:20	298.7	298.7	298.7	298.7	0.00
12:23	302.4	302.4	302.4	302.4	798.00
12:26	302.4	302.4	302.4	302.4	0.00
12:29	302.4	302.4	302.4	302.4	0.00
12:32	302.4	302.4	302.4	302.4	0.00
12:35	302.4	302.4	302.4	302.4	0.00
12:38	302.4	302.4	302.4	302.4	0.00
12:41	302.4	302.4	302.4	302.4	0.00
12:44	302.4	302.4	302.4	302.4	0.00
12:47	302.4	302.4	302.4	302.4	0.00
12:50	302.4	302.4	302.4	302.4	0.00
12:53	302.4	302.4	302.4	302.4	0.00
12:56	302.4	302.4	302.4	302.4	0.00
12:59	302.4	302.4	302.4	302.4	0.00
13:02	302.4	302.4	302.4	302.4	0.00
13:05	302.4	302.4	302.4	302.4	0.00
13:08	302.4	302.4	302.4	302.4	0.00
13:11	302.4	302.4	302.4	302.4	0.00
13:14	302.4	302.4	302.4	302.4	0.00
13:17	302.4	302.4	302.4	302.4	0.00
13:20	302.4	302.4	302.4	302.4	0.00
13:23	302.4	302.4	302.4	302.4	0.00
13:26	302.4	302.4	302.4	302.4	0.00
13:29	302.4	302.4	302.4	302.4	0.00
13:32	302.4	302.4	302.4	302.4	0.00
13:35	302.4	302.4	302.4	302.4	0.00
13:38	302.4	302.4	302.4	302.4	0.00
13:41	302.4	302.4	302.4	302.4	0.00
13:44	302.4	302.4	302.4	302.4	0.00
13:47	302.4	302.4	302.4	302.4	0.00
13:50	302.4	302.4	302.4	302.4	0.00
13:53	302.4	302.4	302.4	302.4	0.00
13:56	302.4	302.4	302.4	302.4	0.00
13:59	302.4	302.4	302.4	302.4	0.00
14:02	302.4	302.4	302.4	302.4	0.00
14:05	302.4	302.4	302.4	302.4	0.00
14:08	302.4	302.4	302.4	302.4	0.00
14:11	302.4	302.4	302.4	302.4	0.00
14:14	302.4	302.4	302.4	302.4	0.00
14:17	302.4	302.4	302.4	302.4	0.00
14:20	302.4	302.4	302.4	302.4	0.00
14:23	302.4	302.4	302.4	302.4	0.00
14:26	302.4	302.4	302.4	302.4	0.00
14:29	302.4	302.4	302.4	302.4	0.00
14:32	302.4	302.4	302.4	302.4	0.00
14:35	302.4	302.4	302.4	302.4	0.00
14:38	302.4	302.4	302.4	302.4	0.00
14:41	302.4	302.4	302.4	302.4	0.00
14:44	302.4	302.4	302.4	302.4	0.00
14:47	287.8	287.8	287.8	287.8	10,993.00
14:50	287.8	287.8	287.8	287.8	0.00
14:53	287.8	287.8	287.8	287.8	0.00
14:56	287.8	287.8	287.8	287.8	0.00
14:59	287.8	287.8	287.8	287.8	0.00
15:02	287.8	287.8	287.8	287.8	0.00
15:05	287.8	287.8	287.8	287.8	0.00
15:08	287.8	287.8	287.8	287.8	0.00
15:11	287.8	287.8	287.8	287.8	0.00
15:14	287.8	287.8	287.8	287.8	0.00
15:17	287.8	287.8	287.8	287.8	0.00
15:20	287.8	287.8	287.8	287.8	0.00
15:23	287.8	287.8	287.8	287.8	0.00
15:26	287.8	287.8	287.8	287.8	0.00
15:29	287.8	287.8	287.8	287.8	0.00
15:32	287.8	287.8	287.8	287.8	0.00
15:35	287.8	287.8	287.8	287.8	0.00
15:38	287.8	287.8	287.8	287.8	0.00
15:41	287.8	287.8	287.8	287.8	0.00
15:44	287.8	287.8	287.8	287.8	0.00
15:47	287.8	287.8	287.8	287.8	0.00
15:50	287.8	287.8	287.8	287.8	0.00
15:53	287.8	287.8	287.8	287.8	0.00
15:56	287.8	287.8	287.8	287.8	0.00
15:59	287.8	287.8	287.8	287.8	0.00
16:02	287.8	287.8	287.8	287.8	0.00
16:05	287.8	287.8	287.8	287.8	0.00
16:08	287.8	287.8	287.8	287.8	0.00
16:11	287.8	287.8	287.8	287.8	0.00
16:14	287.8	287.8	287.8	287.8	0.00
16:17	280	280	280	280	120,400.00
16:20	280	280	280	280	0.00
16:23	280	278	280	278	35,774.00
16:26	278	278	278	278	0.00
16:29	278	278	278	278	0.00
16:32	278	278	278	278	0.00
16:35	278	278	278	278	0.00
16:38	278	278	278	278	2,780.00
16:41	278	278	278	278	0.00
16:44	278	278	278	278	0.00
16:47	278	278	278	278	0.00
16:50	278	278	278	278	0.00
16:53	278	278	278	278	0.00
16:56	278	278	278	278	6,672.00
16:59	276	276	276	276	13,800.00
17:02	276	276	276	276	248.00
17:05	276	276	276	276	0.00
17:08	276	276	276	276	3,588.00
17:11	276	276	276	276	1,656.00
17:14	276	276	276	276	0.00
17:17	276	276	276	276	0.00
17:20	276	276	276	276	0.00
17:23	276.1	276.1	276.1	276.1	17,990.00
17:26	276.1	276.1	276.1	276.1	0.00
17:29	276.1	276.1	276.1	276.1	0.00
09:44	276.1	276.1	276.1	276.1	0.00
09:47	276.1	276.1	276.1	276.1	0.00
09:50	276.1	276.1	276.1	276.1	0.00
09:53	276.1	276.1	276.1	276.1	0.00
09:56	276.1	276.1	276.1	276.1	0.00
09:59	276.1	276.1	276.1	276.1	2.00
10:02	276.1	276.1	276.1	276.1	0.00
10:05	276.1	276.1	276.1	276.1	0.00
10:08	276.1	276.1	276.1	276.1	0.00
10:11	276.1	276.1	276.1	276.1	0.00
10:14	276.1	276.1	276.1	276.1	0.00
10:17	276.1	276.1	276.1	276.1	0.00
10:20	276.1	276.1	276.1	276.1	0.00
10:23	276.1	276.1	276.1	276.1	0.00
10:26	276.1	276.1	276.1	276.1	0.00
10:29	276.1	276.1	276.1	276.1	0.00
10:32	276.1	276.1	276.1	276.1	0.00
10:35	276	276	276	276	471.00
10:38	276	276	276	276	0.00
10:41	276	276	276	276	0.00
10:44	276	276	276	276	0.00
10:47	276	276	276	276	0.00
10:50	276	276	276	276	0.00
10:53	276	276	276	276	0.00
10:56	276	276	276	276	0.00
10:59	276	276	276	276	0.00
11:02	274.1	274	274.1	274	1,425.00
11:05	271	270.1	271	270.1	2,189.00
11:08	270.1	270.1	270.1	270.1	0.00
11:11	270	270	270	270	1,350.00
11:14	270	270	270	270	0.00
11:17	270	270	270	270	0.00
11:20	270	270	270	270	0.00
11:23	270	270	270	270	0.00
11:26	270	270	270	270	0.00
11:29	270	270	270	270	0.00
11:32	269	269	269	269	1,076.00
11:35	269	269	269	269	59.00
11:38	269	269	269	269	895.00
11:41	269	269	269	269	0.00
11:44	269	269	269	269	0.00
11:47	269	269	269	269	0.00
11:50	269	269	269	269	0.00
11:53	269	269	269	269	0.00
11:56	269	269	269	269	521.00
11:59	269	269	269	269	0.00
12:02	269	269	269	269	0.00
12:05	269	269	269	269	0.00
12:08	269	269	269	269	0.00
12:11	269	269	269	269	0.00
12:14	269	269	269	269	0.00
12:17	269	269	269	269	0.00
12:20	269	269	269	269	0.00
12:23	269	269	269	269	0.00
12:26	269	269	269	269	0.00
12:29	269	269	269	269	0.00
12:32	269	269	269	269	0.00
12:35	269	269	269	269	0.00
12:38	269	269	269	269	0.00
12:41	269	269	269	269	0.00
12:44	269	269	269	269	0.00
12:47	269	269	269	269	0.00
12:50	269	269	269	269	0.00
12:53	269	269	269	269	0.00
12:56	269	269	269	269	0.00
12:59	269	269	269	269	0.00
13:02	269	269	269	269	0.00
13:05	269	269	269	269	0.00
13:08	269	269	269	269	0.00
13:11	269	269	269	269	0.00
13:14	269	269	269	269	0.00
13:17	269	269	269	269	0.00
13:20	269	269	269	269	0.00
13:23	269	269	269	269	0.00
13:26	269	269	269	269	0.00
13:29	269	269	269	269	0.00
13:32	269	269	269	269	0.00
13:35	269	269	269	269	0.00
13:38	269	269	269	269	0.00
13:41	269	269	269	269	0.00
13:44	269	269	269	269	0.00
13:47	269	269	269	269	0.00
13:50	269	269	269	269	0.00
13:53	269	269	269	269	0.00
13:56	269	269	269	269	0.00
13:59	269	269	269	269	0.00
14:02	269	269	269	269	0.00
14:05	269	269	269	269	0.00
14:08	269	269	269	269	0.00
14:11	269	269	269	269	0.00
14:14	269	269	269	269	0.00
14:17	269	269	269	269	0.00
14:20	269	269	269	269	0.00
14:23	269	269	269	269	0.00
14:26	269	269	269	269	0.00
14:29	269	269	269	269	0.00
14:32	269	269	269	269	0.00
14:35	269	269	269	269	0.00
14:38	269	269	269	269	0.00
14:41	269	269	269	269	0.00
14:44	269	269	269	269	0.00
14:47	269	269	269	269	0.00
14:50	269	269	269	269	0.00
14:53	269	269	269	269	0.00
14:56	269	269	269	269	0.00
14:59	269	269	269	269	0.00
15:02	269	269	269	269	0.00
15:05	269	269	269	269	0.00
15:08	269	269	269	269	0.00
15:11	269	269	269	269	0.00
15:14	269	269	269	269	0.00
15:17	272.3	272.3	272.3	272.3	1,769.00
15:20	272.3	272.3	272.3	272.3	0.00
15:23	272.3	272.3	272.3	272.3	0.00
15:26	272.3	272.3	272.3	272.3	0.00
15:29	272.3	272.3	272.3	272.3	0.00
15:32	272.3	272.3	272.3	272.3	0.00
15:35	272.3	272.3	272.3	272.3	0.00
15:38	272.3	272.3	272.3	272.3	0.00
15:41	272.3	272.3	272.3	272.3	0.00
15:44	272.3	272.3	272.3	272.3	0.00
15:47	272.3	272.3	272.3	272.3	110,300.00
15:50	272.3	272.3	272.3	272.3	0.00
15:53	272.3	272.3	272.3	272.3	0.00
15:56	272.3	272.3	272.3	272.3	0.00
15:59	272.3	272.3	272.3	272.3	0.00
16:02	272.3	272.3	272.3	272.3	0.00
16:05	272.3	272.3	272.3	272.3	0.00
16:08	272.3	272.3	272.3	272.3	0.00
16:11	272.3	272.3	272.3	272.3	0.00
16:14	272.3	272.3	272.3	272.3	0.00
16:17	272.3	272.3	272.3	272.3	0.00
16:20	272.3	272.3	272.3	272.3	0.00
16:23	272	272	272	272	136,000.00
16:26	272	272	272	272	0.00
16:29	272	272	272	272	0.00
16:32	272	272	272	272	0.00
16:35	272	272	272	272	0.00
16:38	272	272	272	272	0.00
16:41	272	272	272	272	0.00
16:44	272	272	272	272	0.00
16:47	272	272	272	272	889.00
16:50	272	272	272	272	0.00
16:53	272	272	272	272	0.00
16:56	272	272	272	272	0.00
16:59	272	272	272	272	0.00
17:02	272	272	272	272	0.00
17:05	272	272	272	272	0.00
17:08	272	272	272	272	0.00
17:14	270	270	270	270	0.00
17:17	270	270	270	270	0.00
17:20	270	270	270	270	0.00
17:23	272	272	272	272	843.00
17:26	272	272	272	272	0.00
17:29	272	272	272	272	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2024 09:15	307	307	307	307	0.00
14.11.2024 09:45	292.2	292	-99.99	-99.99	0.00
14.11.2024 10:15	292.2	292.2	292.2	292.2	2.00
14.11.2024 10:45	308.5	308.5	308.5	308.5	20,098.00
14.11.2024 11:15	308.5	308.5	308.5	308.5	0.00
14.11.2024 11:45	308.5	308.5	308.5	308.5	0.00
14.11.2024 12:15	308.5	308.5	308.5	308.5	0.00
14.11.2024 12:45	311	309.1	311	309.1	9,568.00
14.11.2024 13:15	309.5	309.5	309.5	309.5	1,547.00
14.11.2024 13:45	309.5	309.5	309.5	309.5	0.00
14.11.2024 14:15	311	311	311	311	603.00
14.11.2024 14:45	311	311	311	311	0.00
14.11.2024 15:15	311	311	311	311	0.00
14.11.2024 15:45	311	311	311	311	0.00
14.11.2024 16:15	309.5	309.5	309.5	309.5	13,605.00
14.11.2024 16:45	309.5	309.5	309.5	309.5	0.00
14.11.2024 17:15	309.5	309.5	-99.99	-99.99	0.00
14.11.2024 17:45	310.5	307	307	310.5	567.00
17.11.2024 09:15	310.5	310.5	310.5	310.5	0.00
17.11.2024 09:45	310.5	310.5	-99.99	-99.99	0.00
17.11.2024 10:15	311	310.5	310.5	311	40,388.00
17.11.2024 10:45	311	311	311	311	0.00
17.11.2024 11:15	310	310	310	310	548.00
17.11.2024 11:45	310	310	310	310	3,100.00
17.11.2024 12:15	310	310	310	310	129,022.00
17.11.2024 12:45	310	310	310	310	0.00
17.11.2024 13:15	310	310	310	310	0.00
17.11.2024 13:45	310	310	310	310	0.00
17.11.2024 14:15	310	310	310	310	44,460.00
17.11.2024 14:45	310	310	310	310	0.00
17.11.2024 15:15	310	310	310	310	0.00
17.11.2024 15:45	310	306	310	309.9	30,485.00
17.11.2024 16:15	310	310	310	310	69,089.00
17.11.2024 16:45	310	310	310	310	0.00
17.11.2024 17:15	310	310	310	310	0.00
17.11.2024 17:45	310	310	310	310	0.00
18.11.2024 09:15	310	310	310	310	0.00
18.11.2024 09:45	310	310	-99.99	-99.99	0.00
18.11.2024 10:15	310	310	-99.99	-99.99	0.00
18.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 11:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 11:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 12:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 12:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 13:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 13:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 14:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 14:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 15:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 15:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 16:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 16:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 17:15	310	300	-99.99	-99.99	0.00
18.11.2024 17:45	306.4	300	306.4	306.4	1,427.00
19.11.2024 09:15	306.4	306.4	306.4	306.4	0.00
19.11.2024 09:45	306.4	306.4	-99.99	-99.99	0.00
19.11.2024 10:15	306.4	306.4	-99.99	-99.99	0.00
19.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 11:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 11:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 12:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 12:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 13:15	300	300	300	300	1,584.00
19.11.2024 13:45	305	297.7	305	297.7	2,691.00
19.11.2024 14:15	305	305	305	305	1,037.00
19.11.2024 14:45	305	305	305	305	0.00
19.11.2024 15:15	305	305	305	305	0.00
19.11.2024 15:45	305	305	305	305	0.00
19.11.2024 16:15	305	305	305	305	0.00
19.11.2024 16:45	305	305	305	305	0.00
19.11.2024 17:15	299	293	293	293	1,758.00
19.11.2024 17:45	302	298.6	302	298.6	11,417.00
20.11.2024 09:15	298.6	298.6	298.6	298.6	0.00
20.11.2024 09:45	298.6	298.6	-99.99	-99.99	0.00
20.11.2024 10:15	298.6	298.6	-99.99	-99.99	0.00
20.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 11:15	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 11:45	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 12:15	299	298.7	299	298.7	2,819.00
20.11.2024 12:45	302.4	298.6	298.8	302.4	18,677.00
20.11.2024 13:15	302.4	302.4	302.4	302.4	0.00
20.11.2024 13:45	302.4	302.4	302.4	302.4	0.00
20.11.2024 14:15	302.4	302.4	302.4	302.4	0.00
20.11.2024 14:45	302.4	302.4	302.4	302.4	0.00
20.11.2024 15:15	296	287.8	287.8	296	11,556.00
20.11.2024 15:45	285.5	284	285.5	284	43,059.00
20.11.2024 16:15	284	284	284	284	0.00
20.11.2024 16:45	280	278	280	278	158,954.00
20.11.2024 17:15	278	276	278	276	29,552.00
20.11.2024 17:45	290	272.1	276	276.1	19,646.00
21.11.2024 09:15	276.1	276.1	276.1	276.1	0.00
21.11.2024 09:45	276.1	276.1	-99.99	-99.99	0.00
21.11.2024 10:15	276.1	276.1	276.1	276.1	2.00
21.11.2024 10:45	276	276	276	276	471.00
21.11.2024 11:15	274.1	270	274.1	270	9,857.00
21.11.2024 11:45	269	269	269	269	2,030.00
21.11.2024 12:15	269	269	269	269	521.00
21.11.2024 12:45	271.2	271.2	271.2	271.2	1,008.00
21.11.2024 13:15	271.2	271.2	271.2	271.2	0.00
21.11.2024 13:45	271.2	271.2	271.2	271.2	0.00
21.11.2024 14:15	271.2	271.2	271.2	271.2	0.00
21.11.2024 14:45	271.2	271.2	271.2	271.2	0.00
21.11.2024 15:15	271.2	271.2	271.2	271.2	0.00
21.11.2024 15:45	272.3	272.3	272.3	272.3	1,769.00
21.11.2024 16:15	272.3	272.3	272.3	272.3	110,300.00
21.11.2024 16:45	272	272	272	272	272,000.00
21.11.2024 17:15	272	270	272	272	889.00
21.11.2024 17:45	272	270	270	272	1,726.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	255.11	235.50	238.95	249.00	61,909.00
23.11.2023	256.89	244.07	249.00	247.92	27,522.00
26.11.2023	260.93	247.42	247.92	254.23	5,955.00
27.11.2023	290.11	247.52	254.23	253.14	21,336.00
28.11.2023	266.35	253.14	253.14	260.83	23,649.00
29.11.2023	265.17	256.30	260.83	257.68	123,221.00
30.11.2023	265.17	250.48	257.68	262.90	39,287.00
03.12.2023	262.90	254.30	262.90	261.80	24,992.00
04.12.2023	260.00	258.60	261.80	259.10	35,008.00
05.12.2023	270.00	257.40	259.10	269.40	21,903.00
06.12.2023	274.00	260.00	269.40	270.40	9,509.00
07.12.2023	279.90	270.40	270.40	273.30	9,851.00
10.12.2023	274.80	270.00	273.30	271.40	23,011.00
11.12.2023	271.40	268.10	271.40	268.20	18,470.00
12.12.2023	268.80	266.70	268.20	268.40	43,642.00
13.12.2023	288.90	253.00	253.00	275.70	160,670.00
14.12.2023	284.80	271.00	271.00	283.00	35,283.00
17.12.2023	287.00	269.50	283.00	285.10	26,468.00
18.12.2023	285.10	274.00	285.10	282.60	139,513.00
19.12.2023	296.00	282.60	282.60	288.50	34,770.00
20.12.2023	296.50	288.10	288.50	295.60	37,351.00
21.12.2023	296.50	286.90	296.50	291.70	22,998.00
24.12.2023	306.10	291.70	291.70	301.70	141,724.00
25.12.2023	309.90	302.30	306.10	308.00	105,794.00
26.12.2023	308.00	295.50	308.00	297.50	32,733.00
27.12.2023	309.70	306.50	309.70	306.70	1,897.00
28.12.2023	308.00	304.30	306.70	305.60	6,548.00
31.12.2023	309.80	298.10	305.60	305.20	170,032.00
01.01.2024	315.00	298.00	298.00	306.70	11,998.00
02.01.2024	318.90	306.70	306.70	312.10	168,446.00
03.01.2024	318.20	309.00	312.10	309.50	10,944.00
04.01.2024	317.90	309.50	309.50	314.20	9,222.00
07.01.2024	314.20	314.10	314.20	314.20	2,692.00
08.01.2024	313.00	300.10	314.20	310.80	17,285.00
09.01.2024	310.80	308.60	310.80	309.40	4,824.00
10.01.2024	312.90	306.60	310.00	310.20	54,833.00
11.01.2024	312.90	305.00	310.20	310.20	9,096.00
14.01.2024	310.00	299.40	310.20	303.60	7,328.00
15.01.2024	309.90	303.60	303.60	305.10	564.00
16.01.2024	303.00	300.00	303.00	301.00	2,384.00
17.01.2024	300.90	290.10	301.00	295.30	9,888.00
18.01.2024	300.00	295.20	295.30	299.10	1,549.00
21.01.2024	327.90	318.50	324.00	325.70	230,488.00
22.01.2024	338.00	320.00	325.70	320.90	87,467.00
23.01.2024	334.20	315.10	320.90	319.00	36,925.00
24.01.2024	328.80	314.60	319.00	319.50	9,703.00
25.01.2024	333.00	320.80	319.50	323.60	33,437.00
28.01.2024	328.90	317.00	323.60	323.00	36,134.00
29.01.2024	333.20	322.40	323.00	324.20	88,137.00
30.01.2024	326.00	320.50	324.20	325.50	7,374.00
31.01.2024	328.90	323.60	325.50	326.00	8,731.00
01.02.2024	326.00	325.90	326.00	326.00	27,675.00
04.02.2024	330.00	325.00	326.00	328.40	6,506.00
05.02.2024	330.00	323.10	328.40	328.20	31,691.00
06.02.2024	332.90	328.20	328.20	329.30	19,910.00
07.02.2024	350.00	329.30	329.30	338.10	90,765.00
08.02.2024	343.30	338.10	338.10	339.90	20,865.00
11.02.2024	351.70	339.90	339.90	343.30	11,304.00
12.02.2024	349.90	339.10	343.30	343.50	99,696.00
13.02.2024	348.80	337.00	343.50	339.00	23,522.00
14.02.2024	351.70	335.10	339.00	345.10	520,444.00
15.02.2024	348.00	345.20	345.10	347.10	13,338.00
18.02.2024	347.10	340.00	347.10	340.00	35,244.00
19.02.2024	347.60	335.10	340.00	340.40	9,978.00
20.02.2024	347.90	333.10	340.40	336.30	48,280.00
21.02.2024	347.90	333.00	336.30	343.10	10,243.00
22.02.2024	347.90	343.10	343.10	345.80	3,440.00
25.02.2024	349.90	337.00	345.80	345.30	11,541.00
26.02.2024	349.90	337.00	345.30	345.00	67,651.00
28.02.2024	345.00	336.00	345.00	344.20	64,036.00
29.02.2024	350.00	340.00	344.20	343.30	31,663.00
03.03.2024	343.90	341.30	343.30	343.30	6,883.00
04.03.2024	343.90	339.90	343.30	340.00	16,177.00
05.03.2024	343.90	335.20	340.00	340.00	57,504.00
06.03.2024	343.90	340.00	340.00	340.20	15,238.00
07.03.2024	338.00	325.00	340.20	338.00	66,995.00
10.03.2024	338.00	327.00	338.00	337.30	7,394.00
11.03.2024	337.30	320.10	337.30	320.80	1,737,748.00
12.03.2024	329.80	320.00	320.80	324.90	3,036.00
13.03.2024	339.90	318.00	339.90	318.30	29,064.00
14.03.2024	325.50	321.00	318.30	323.90	3,201.00
17.03.2024	327.20	318.50	323.90	321.10	6,352.00
18.03.2024	317.20	291.00	304.00	306.00	542,358.00
19.03.2024	317.30	295.00	306.00	297.40	90,253.00
20.03.2024	306.30	299.10	301.00	302.50	49,755.00
21.03.2024	300.00	294.00	300.00	294.40	60,511.00
25.03.2024	293.40	290.00	294.40	290.80	47,513.00
26.03.2024	292.00	290.00	290.80	290.10	17,881.00
27.03.2024	293.90	284.00	290.10	287.30	62,303.00
28.03.2024	288.90	285.50	287.30	287.70	30,550.00
31.03.2024	290.00	281.70	287.70	287.00	24,592.00
01.04.2024	299.00	282.00	282.00	296.00	11,104.00
02.04.2024	296.80	293.20	296.00	294.40	66,635.00
03.04.2024	295.00	290.20	294.40	294.30	22,144.00
04.04.2024	294.30	294.30	294.30	294.30	328.00
07.04.2024	294.30	287.00	294.30	288.50	47,560.00
08.04.2024	298.00	287.70	288.50	294.30	9,601.00
09.04.2024	294.30	288.10	294.30	291.20	45,987.00
10.04.2024	294.50	287.00	291.20	289.90	9,599.00
11.04.2024	287.00	280.00	289.90	283.10	63,098.00
14.04.2024	283.00	275.00	280.00	280.60	19,068.00
15.04.2024	286.20	280.60	280.60	280.70	20,687.00
16.04.2024	289.90	272.20	280.70	282.00	36,385.00
17.04.2024	289.90	275.00	282.00	276.70	21,564.00
18.04.2024	278.00	275.00	276.70	277.90	51,533.00
21.04.2024	288.20	280.00	280.00	284.80	17,945.00
24.04.2024	294.00	279.60	280.00	284.00	17,596.00
25.04.2024	285.00	275.00	284.00	279.60	7,568.00
30.04.2024	300.00	279.60	279.60	279.90	466,144.00
01.05.2024	298.00	279.90	279.90	285.90	1,297.00
02.05.2024	299.00	286.00	285.90	297.40	23,108.00
05.05.2024	310.50	298.90	297.40	303.50	15,685.00
06.05.2024	316.20	290.00	303.50	299.70	10,771.00
07.05.2024	311.00	290.00	299.70	299.40	16,254.00
08.05.2024	313.00	284.40	284.40	299.40	14,910.00
09.05.2024	304.10	296.90	299.40	299.50	6,482.00
12.05.2024	297.90	291.00	291.00	296.30	10,217.00
15.05.2024	297.00	285.10	296.30	292.70	14,416.00
16.05.2024	295.10	280.60	292.70	293.20	66,845.00
19.05.2024	288.00	285.00	293.20	287.40	14,735.00
20.05.2024	295.00	280.10	287.40	288.70	143,406.00
21.05.2024	281.00	281.00	288.70	284.90	347.00
22.05.2024	288.70	281.00	284.90	284.20	16,437.00
23.05.2024	286.00	276.00	284.20	279.30	56,605.00
26.05.2024	276.10	267.00	279.30	272.20	113,457.00
27.05.2024	272.00	259.00	272.20	269.30	37,483.00
28.05.2024	281.60	265.00	270.00	265.00	402,925.00
29.05.2024	281.00	265.00	265.00	276.20	6,278.00
30.05.2024	284.00	263.60	276.20	274.50	3,993.00
02.06.2024	287.40	272.00	274.50	280.00	90,630.00
03.06.2024	283.70	274.00	280.00	274.80	15,379.00
04.06.2024	276.70	262.80	274.80	267.00	59,204.00
05.06.2024	267.00	251.50	267.00	256.00	151,879.00
06.06.2024	270.00	255.10	256.00	260.00	72,812.00
09.06.2024	268.60	257.00	260.00	259.50	3,715.00
10.06.2024	268.80	255.20	259.50	262.40	7,366.00
13.06.2024	262.40	257.00	262.40	258.60	13,874.00
16.06.2024	255.30	250.00	250.00	252.60	16,546.00
17.06.2024	258.00	250.10	252.60	252.00	3,809.00
18.06.2024	258.00	241.00	252.00	247.80	56,341.00
19.06.2024	257.90	245.00	247.80	249.80	49,718.00
20.06.2024	257.80	240.80	247.00	247.00	198,913.00
23.06.2024	250.00	235.30	247.00	244.90	25,318.00
24.06.2024	249.00	235.20	244.90	246.60	34,626.00
25.06.2024	249.90	249.90	246.60	247.70	251.00
26.06.2024	269.80	247.00	247.70	250.50	4,943.00
27.06.2024	258.60	247.00	250.50	248.40	16,341.00
30.06.2024	258.30	240.00	248.40	240.40	145,275.00
01.07.2024	259.00	241.00	240.40	251.60	12,391.00
02.07.2024	252.00	241.40	251.60	246.20	24,729.00
03.07.2024	251.80	241.30	246.20	244.90	2,243.00
04.07.2024	250.30	244.20	244.90	246.30	22,183.00
07.07.2024	252.90	246.30	246.30	250.00	13,931.00
08.07.2024	257.50	246.50	250.00	251.40	14,971.00
09.07.2024	251.50	247.00	251.40	249.20	7,734.00
10.07.2024	257.00	251.00	249.20	253.30	11,852.00
11.07.2024	259.00	251.70	253.30	257.70	24,655.00
14.07.2024	265.00	254.60	257.70	259.80	9,783.00
15.07.2024	278.00	255.40	259.80	273.90	51,421.00
16.07.2024	279.90	264.90	273.90	275.20	36,345.00
17.07.2024	284.00	275.20	275.20	278.40	2,965.00
18.07.2024	284.00	272.00	278.40	274.90	12,549.00
21.07.2024	276.90	265.00	274.90	268.30	9,799.00
22.07.2024	280.00	268.30	268.30	269.20	6,800.00
23.07.2024	279.80	269.20	269.20	278.50	716,644.00
24.07.2024	281.00	277.30	278.50	278.30	11,306.00
25.07.2024	287.00	273.00	278.30	279.80	8,497.00
28.07.2024	280.20	279.80	279.80	280.00	33,270.00
29.07.2024	272.00	263.00	280.00	270.70	5,859.00
30.07.2024	282.00	262.30	270.70	274.10	4,739.00
31.07.2024	280.00	266.90	274.10	270.50	6,030.00
01.08.2024	282.00	255.60	270.50	255.60	80,137.00
04.08.2024	262.30	251.40	255.60	257.70	5,132.00
05.08.2024	253.70	245.00	245.00	247.90	154,898.00
06.08.2024	260.20	245.00	247.90	248.60	83,252.00
07.08.2024	263.50	245.10	248.60	247.70	11,233.00
08.08.2024	260.00	247.70	247.70	253.00	10,405.00
11.08.2024	269.60	257.90	253.00	263.30	7,954.00
12.08.2024	270.50	252.00	263.30	260.50	10,298.00
14.08.2024	269.90	260.50	260.50	261.40	25,488.00
15.08.2024	265.40	261.10	261.40	263.10	6,518.00
18.08.2024	270.90	263.10	263.10	269.60	955.00
19.08.2024	271.00	260.00	269.60	265.80	7,579.00
20.08.2024	272.00	252.10	265.80	265.30	10,655.00
21.08.2024	272.20	252.90	255.10	263.80	3,198.00
22.08.2024	279.00	252.00	252.00	257.80	8,027.00
25.08.2024	261.00	252.00	257.80	254.10	9,129.00
26.08.2024	266.00	254.30	254.10	259.90	1,933.00
27.08.2024	259.90	259.90	259.90	259.90	49.00
28.08.2024	264.20	255.00	259.90	259.90	250,338.00
29.08.2024	255.00	255.00	259.90	259.10	123.00
01.09.2024	259.10	255.10	259.10	258.80	1,237.00
02.09.2024	258.60	251.20	258.80	253.40	39,713.00
03.09.2024	260.50	253.30	253.40	256.40	4,173.00
04.09.2024	266.30	251.00	251.00	255.50	16,609.00
05.09.2024	261.80	252.10	255.50	253.60	5,817.00
08.09.2024	257.80	250.00	251.00	251.60	5,245.00
09.09.2024	260.00	251.20	251.60	253.60	1,204.00
10.09.2024	259.80	251.10	253.60	253.60	134,109.00
11.09.2024	260.00	256.40	260.00	257.10	7,586.00
12.09.2024	259.70	256.00	257.10	256.00	16,826.00
15.09.2024	259.50	254.30	256.00	257.80	973.00
16.09.2024	259.50	255.00	257.80	257.00	11,384.00
17.09.2024	257.00	252.30	257.00	254.70	531.00
18.09.2024	260.00	254.70	254.70	258.30	19,587.00
19.09.2024	261.00	260.10	258.30	260.70	19,001.00
22.09.2024	265.40	253.40	260.70	256.50	1,602.00
23.09.2024	264.00	256.50	256.50	258.10	18,565.00
24.09.2024	263.10	258.20	258.10	261.20	2,393.00
25.09.2024	261.30	261.20	261.20	261.20	4,055.00
26.09.2024	265.00	261.20	261.20	263.10	29,624.00
29.09.2024	269.10	263.10	263.10	266.90	3,179.00
30.09.2024	270.80	267.00	266.90	267.80	7,330.00
01.10.2024	273.90	267.90	267.80	271.00	95,759.00
06.10.2024	274.90	271.00	271.00	272.30	9,341.00
07.10.2024	280.00	272.30	272.30	277.80	31,300.00
08.10.2024	283.60	276.50	277.80	278.90	38,553.00
09.10.2024	285.40	278.70	285.00	284.30	9,527.00
10.10.2024	286.40	284.30	284.30	286.40	24,282.00
13.10.2024	293.00	279.00	286.40	284.00	12,728.00
14.10.2024	295.00	279.80	295.00	280.00	92,469.00
15.10.2024	294.70	279.10	294.70	287.00	927.00
20.10.2024	298.50	287.00	287.00	297.90	9,407.00
21.10.2024	299.00	290.00	297.90	298.80	10,247.00
22.10.2024	300.00	299.00	298.80	299.20	102,531.00
27.10.2024	311.80	299.20	299.20	301.20	528,540.00
28.10.2024	329.90	300.80	301.20	323.10	26,025.00
29.10.2024	328.70	310.00	323.10	312.70	35,809.00
30.10.2024	330.00	306.60	330.00	313.20	5,321.00
31.10.2024	316.30	305.10	313.20	309.90	8,779.00
03.11.2024	314.50	307.60	309.90	311.20	19,804.00
04.11.2024	314.50	308.00	314.50	308.10	27,951.00
05.11.2024	311.00	301.00	308.10	305.80	41,540.00
06.11.2024	311.00	308.80	311.00	307.30	306.00
07.11.2024	311.00	306.10	307.30	308.30	8,185.00
10.11.2024	311.00	308.30	308.30	310.90	4,653.00
11.11.2024	315.00	295.40	310.90	307.70	12,872.00
12.11.2024	309.10	292.00	307.70	306.90	23,738.00
13.11.2024	307.10	307.00	306.90	307.00	26,713.00
14.11.2024	311.00	292.20	292.20	310.50	31,611.00
17.11.2024	311.00	306.20	310.50	310.00	112,460.00
18.11.2024	300.00	300.00	310.00	306.40	233.00
19.11.2024	305.00	293.00	306.40	298.60	14,141.00
20.11.2024	302.40	272.10	298.60	276.10	159,376.00
21.11.2024	276.10	269.00	276.10	272.00	103,154.00
21.11.2024	276.10	269.00	-99.99	276.10	0.00

צרו איתנו קשר *5988