| מספר | שעת עסקה | מצב | שער עסקה | שינוי | כמות | נפח מסחר ב- ₪ |
|---|
| 0 | 14:25 | שער סגירה | 46,470.00 | 3.04% | | 0.0 | | 0 | 14:14 | טרום סגירה | 46,470.00 | 3.04% | | 0.0 | | 166 | 14:13 | רציף | 46,470.00 | 3.04% | 11 | 5,111.7 | | 165 | 14:12 | רציף | 46,070.00 | 2.15% | 3 | 1,382.1 | | 164 | 14:10 | רציף | 45,990.00 | 1.97% | 225 | 103,477.5 | | 163 | 14:08 | רציף | 46,080.00 | 2.17% | 11 | 5,068.8 | | 162 | 14:07 | רציף | 46,100.00 | 2.22% | 7 | 3,227.0 | | 161 | 14:07 | רציף | 46,120.00 | 2.26% | 37 | 17,064.4 | | 160 | 13:57 | רציף | 46,560.00 | 3.24% | 20 | 9,312.0 | | 159 | 13:52 | רציף | 46,810.00 | 3.79% | 7 | 3,276.7 | | 158 | 13:40 | רציף | 46,540.00 | 3.19% | 7 | 3,257.8 | | 157 | 13:40 | רציף | 46,560.00 | 3.24% | 50 | 23,280.0 | | 156 | 13:33 | רציף | 46,560.00 | 3.24% | 4 | 1,862.4 | | 155 | 13:30 | רציף | 46,600.00 | 3.33% | 333 | 155,178.0 | | 154 | 13:30 | רציף | 46,600.00 | 3.33% | 286 | 133,276.0 | | 153 | 13:30 | רציף | 46,600.00 | 3.33% | 47 | 21,902.0 | | 152 | 13:24 | רציף | 46,700.00 | 3.55% | 13 | 6,071.0 | | 151 | 13:21 | רציף | 46,740.00 | 3.64% | 5 | 2,337.0 | | 150 | 13:09 | רציף | 46,640.00 | 3.41% | 17 | 7,928.8 | | 149 | 13:06 | רציף | 46,710.00 | 3.57% | 4 | 1,868.4 | | 148 | 13:05 | רציף | 46,660.00 | 3.46% | 5 | 2,333.0 | | 147 | 13:04 | רציף | 46,660.00 | 3.46% | 20 | 9,332.0 | | 146 | 12:38 | רציף | 46,420.00 | 2.93% | 10 | 4,642.0 | | 145 | 12:32 | רציף | 46,270.00 | 2.59% | 378 | 174,900.6 | | 144 | 12:32 | רציף | 46,430.00 | 2.95% | 81 | 37,608.3 | | 143 | 12:32 | רציף | 46,460.00 | 3.02% | 333 | 154,711.8 | | 142 | 12:19 | רציף | 46,510.00 | 3.13% | 43 | 19,999.3 | | 141 | 12:09 | רציף | 46,500.00 | 3.1% | 10 | 4,650.0 | | 140 | 12:08 | רציף | 46,500.00 | 3.1% | 25 | 11,625.0 | | 139 | 12:05 | רציף | 46,360.00 | 2.79% | 10 | 4,636.0 | | 138 | 12:05 | רציף | 46,380.00 | 2.84% | 10 | 4,638.0 | | 137 | 11:37 | רציף | 46,230.00 | 2.51% | 20 | 9,246.0 | | 136 | 11:37 | רציף | 46,230.00 | 2.51% | 22 | 10,170.6 | | 135 | 11:37 | רציף | 46,250.00 | 2.55% | 15 | 6,937.5 | | 134 | 11:37 | רציף | 46,260.00 | 2.57% | 1 | 462.6 | | 133 | 11:34 | רציף | 46,360.00 | 2.79% | 22 | 10,199.2 | | 132 | 11:24 | רציף | 46,440.00 | 2.97% | 52 | 24,148.8 | | 131 | 11:22 | רציף | 46,450.00 | 2.99% | 6 | 2,787.0 | | 130 | 11:22 | רציף | 46,450.00 | 2.99% | 30 | 13,935.0 | | 129 | 10:38 | רציף | 46,450.00 | 2.99% | 301 | 139,814.5 | | 128 | 10:30 | רציף | 46,500.00 | 3.1% | 20 | 9,300.0 | | 127 | 10:24 | רציף | 46,720.00 | 3.59% | 2 | 934.4 | | 126 | 10:13 | רציף | 46,700.00 | 3.55% | 224 | 104,608.0 | | 125 | 10:13 | רציף | 46,690.00 | 3.53% | 333 | 155,477.7 | | 124 | 10:09 | רציף | 46,800.00 | 3.77% | 6 | 2,808.0 | | 123 | 10:07 | רציף | 46,950.00 | 4.1% | 202 | 94,839.0 | | 122 | 10:07 | רציף | 46,950.00 | 4.1% | 333 | 156,343.5 | | 121 | 10:06 | רציף | 46,950.00 | 4.1% | 19 | 8,920.5 | | 120 | 10:00 | רציף | 47,040.00 | 4.3% | 12 | 5,644.8 | | 119 | 10:00 | רציף | 47,110.00 | 4.46% | 1 | 471.1 | | 118 | 09:56 | רציף | 47,120.00 | 4.48% | 12 | 5,654.4 | | 117 | 09:51 | רציף | 47,180.00 | 4.61% | 4 | 1,887.2 | | 116 | 09:50 | רציף | 47,180.00 | 4.61% | 1 | 471.8 | | 115 | 09:47 | רציף | 47,180.00 | 4.61% | 1 | 471.8 | | 114 | 09:43 | רציף | 47,160.00 | 4.57% | 53 | 24,994.8 | | 113 | 09:43 | רציף | 47,140.00 | 4.52% | 10 | 4,714.0 | | 112 | 09:40 | רציף | 47,120.00 | 4.48% | 1 | 471.2 | | 111 | 09:40 | רציף | 47,100.00 | 4.43% | 18 | 8,478.0 | | 110 | 09:33 | רציף | 47,020.00 | 4.26% | 1 | 470.2 | | 109 | 09:25 | רציף | 47,000.00 | 4.21% | 233 | 109,510.0 | | 108 | 09:19 | רציף | 47,050.00 | 4.32% | 9 | 4,234.5 | | 107 | 09:17 | רציף | 46,990.00 | 4.19% | 2 | 939.8 | | 106 | 09:13 | רציף | 47,000.00 | 4.21% | 233 | 109,510.0 | | 105 | 09:13 | רציף | 47,000.00 | 4.21% | 2 | 940.0 | | 104 | 09:09 | רציף | 47,070.00 | 4.37% | 2 | 941.4 | | 103 | 09:08 | רציף | 47,080.00 | 4.39% | 2 | 941.6 | | 102 | 09:05 | רציף | 46,970.00 | 4.15% | 221 | 103,803.7 | | 101 | 09:05 | רציף | 46,970.00 | 4.15% | 333 | 156,410.1 | | 100 | 09:03 | רציף | 47,080.00 | 4.39% | 121 | 56,966.8 | | 99 | 08:54 | רציף | 47,000.00 | 4.21% | 173 | 81,310.0 | | 98 | 08:54 | רציף | 47,000.00 | 4.21% | 3 | 1,410.0 | | 97 | 08:54 | רציף | 47,000.00 | 4.21% | 36 | 16,920.0 | | 96 | 08:53 | רציף | 46,970.00 | 4.15% | 3 | 1,409.1 | | 95 | 08:33 | רציף | 46,890.00 | 3.97% | 3 | 1,406.7 | | 94 | 08:25 | רציף | 46,800.00 | 3.77% | 150 | 70,200.0 | | 93 | 08:24 | רציף | 46,800.00 | 3.77% | 200 | 93,600.0 | | 92 | 08:23 | רציף | 46,800.00 | 3.77% | 200 | 93,600.0 | | 91 | 08:21 | רציף | 46,770.00 | 3.7% | 200 | 93,540.0 | | 90 | 08:16 | רציף | 46,700.00 | 3.55% | 200 | 93,400.0 | | 89 | 08:15 | רציף | 46,700.00 | 3.55% | 138 | 64,446.0 | | 88 | 08:14 | רציף | 46,700.00 | 3.55% | 1 | 467.0 | | 87 | 08:14 | רציף | 46,650.00 | 3.44% | 62 | 28,923.0 | | 86 | 08:12 | רציף | 46,650.00 | 3.44% | 116 | 54,114.0 | | 85 | 08:12 | רציף | 46,650.00 | 3.44% | 20 | 9,330.0 | | 84 | 08:12 | רציף | 46,650.00 | 3.44% | 14 | 6,531.0 | | 83 | 08:12 | רציף | 46,650.00 | 3.44% | 50 | 23,325.0 | | 82 | 08:09 | רציף | 46,690.00 | 3.53% | 146 | 68,167.4 | | 81 | 08:09 | רציף | 46,680.00 | 3.5% | 54 | 25,207.2 | | 80 | 08:03 | רציף | 46,700.00 | 3.55% | 18 | 8,406.0 | | 79 | 08:00 | רציף | 46,710.00 | 3.57% | 127 | 59,321.7 | | 78 | 07:57 | רציף | 46,740.00 | 3.64% | 64 | 29,913.6 | | 77 | 07:47 | רציף | 46,800.00 | 3.77% | 1 | 468.0 | | 76 | 07:43 | רציף | 46,810.00 | 3.79% | 7 | 3,276.7 | | 75 | 07:35 | רציף | 46,890.00 | 3.97% | 2 | 937.8 | | 74 | 07:34 | רציף | 46,890.00 | 3.97% | 10 | 4,689.0 | | 73 | 07:29 | רציף | 46,900.00 | 3.99% | 333 | 156,177.0 | | 72 | 07:29 | רציף | 46,900.00 | 3.99% | 333 | 156,177.0 | | 71 | 07:29 | רציף | 46,900.00 | 3.99% | 333 | 156,177.0 | | 70 | 07:28 | רציף | 46,900.00 | 3.99% | 92 | 43,148.0 | | 69 | 07:28 | רציף | 46,900.00 | 3.99% | 2 | 938.0 | | 68 | 07:28 | רציף | 46,900.00 | 3.99% | 69 | 32,361.0 | | 67 | 07:28 | רציף | 46,900.00 | 3.99% | 60 | 28,140.0 | | 66 | 07:27 | רציף | 46,900.00 | 3.99% | 8 | 3,752.0 | | 65 | 07:27 | רציף | 46,930.00 | 4.06% | 31 | 14,548.3 | | 64 | 07:26 | רציף | 46,950.00 | 4.1% | 4 | 1,878.0 | | 63 | 07:26 | רציף | 46,950.00 | 4.1% | 98 | 46,011.0 | | 62 | 07:26 | רציף | 46,940.00 | 4.08% | 25 | 11,735.0 | | 61 | 07:25 | רציף | 46,950.00 | 4.1% | 120 | 56,340.0 | | 60 | 07:25 | רציף | 47,050.00 | 4.32% | 2 | 941.0 | | 59 | 07:24 | רציף | 47,080.00 | 4.39% | 3 | 1,412.4 | | 58 | 07:24 | רציף | 47,090.00 | 4.41% | 5 | 2,354.5 | | 57 | 07:23 | רציף | 47,070.00 | 4.37% | 1 | 470.7 | | 56 | 07:22 | רציף | 47,050.00 | 4.32% | 45 | 21,172.5 | | 55 | 07:20 | רציף | 47,070.00 | 4.37% | 4 | 1,882.8 | | 54 | 07:19 | רציף | 47,070.00 | 4.37% | 2 | 941.4 | | 53 | 07:11 | רציף | 47,200.00 | 4.66% | 40 | 18,880.0 | | 52 | 07:10 | רציף | 47,150.00 | 4.55% | 2 | 943.0 | | 51 | 07:10 | רציף | 47,170.00 | 4.59% | 3 | 1,415.1 | | 50 | 07:05 | רציף | 47,180.00 | 4.61% | 143 | 67,467.4 | | 49 | 07:05 | רציף | 47,040.00 | 4.3% | 11 | 5,174.4 | | 48 | 07:05 | רציף | 47,200.00 | 4.66% | 4 | 1,888.0 | | 47 | 07:00 | רציף | 46,830.00 | 3.84% | 10 | 4,683.0 | | 46 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 45 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 44 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 43 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 42 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 41 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 40 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 39 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 38 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 37 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 36 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 35 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 34 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 33 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 32 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 31 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 30 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 29 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 28 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 27 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 26 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 25 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 24 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 23 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 22 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 21 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 20 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 19 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 18 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 17 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 16 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 15 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 14 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 13 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 12 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 11 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 10 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 9 | 06:59 | רציף | 46,940.00 | 4.08% | 1 | 469.4 | | 8 | 06:59 | רציף | 46,370.00 | 2.82% | 7 | 3,245.9 | | 7 | 06:59 | רציף | 46,110.00 | 2.24% | 78 | 35,965.8 | | 0 | 06:56 | טרום סגירה | 46,110.00 | 2.24% | | 0.0 | | 0 | 06:56 | טרום סגירה | 47,010.00 | 4.24% | | 0.0 | | 0 | 06:56 | טרום סגירה | 46,370.00 | 2.82% | | 0.0 | | 0 | 06:56 | טרום סגירה | 46,110.00 | 2.24% | | 0.0 | | 0 | 06:56 | טרום סגירה | 46,370.00 | 2.82% | | 0.0 | | 0 | 06:53 | טרום סגירה | 46,110.00 | 2.24% | | 0.0 | | 0 | 06:50 | טרום סגירה | 46,110.00 | 2.24% | | 0.0 | | 0 | 06:44 | טרום סגירה | 45,450.00 | 0.78% | | 0.0 | | 0 | 06:35 | טרום סגירה | 45,450.00 | 0.78% | | 0.0 |
|
