גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > ג'י וואן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ג'י וואן

G 1 SECU

מניה 1156280 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	472.9	472.9	472.9	472.9	0.00
09:44	472.9	472.9	472.9	472.9	0.00
09:47	472.9	472.9	472.9	472.9	0.00
09:50	472.9	472.9	472.9	472.9	0.00
09:53	472.9	472.9	472.9	472.9	0.00
09:56	472.9	472.9	472.9	472.9	0.00
09:59	472.9	472.9	472.9	472.9	0.00
10:02	472.9	472.9	472.9	472.9	0.00
10:05	472.9	472.9	472.9	472.9	0.00
10:08	472.9	472.9	472.9	472.9	0.00
10:11	472.9	472.9	472.9	472.9	0.00
10:14	472.9	472.9	472.9	472.9	0.00
10:17	472.9	472.9	472.9	472.9	0.00
10:20	472.9	472.9	472.9	472.9	0.00
10:23	472.9	472.9	472.9	472.9	0.00
10:26	472.9	472.9	472.9	472.9	0.00
10:29	472.9	472.9	472.9	472.9	0.00
10:32	472.9	472.9	472.9	472.9	0.00
10:35	472.9	472.9	472.9	472.9	0.00
10:38	472.9	472.9	472.9	472.9	0.00
10:41	472.9	472.9	472.9	472.9	0.00
10:44	472.9	472.9	472.9	472.9	0.00
10:47	472.9	472.9	472.9	472.9	0.00
10:50	472.9	472.9	472.9	472.9	0.00
10:53	472.9	472.9	472.9	472.9	0.00
10:56	472.9	472.9	472.9	472.9	0.00
10:59	472.9	472.9	472.9	472.9	0.00
11:02	472.9	472.9	472.9	472.9	0.00
11:05	472.9	472.9	472.9	472.9	0.00
11:08	472.9	472.9	472.9	472.9	0.00
11:11	472.9	472.9	472.9	472.9	0.00
11:14	472.9	472.9	472.9	472.9	0.00
11:17	472.9	472.9	472.9	472.9	0.00
11:20	472.9	472.9	472.9	472.9	0.00
11:23	472.9	472.9	472.9	472.9	0.00
11:26	472.9	472.9	472.9	472.9	0.00
11:29	472.9	472.9	472.9	472.9	0.00
11:32	472.9	472.9	472.9	472.9	0.00
11:35	472.9	472.9	472.9	472.9	0.00
11:38	472.9	472.9	472.9	472.9	0.00
11:41	472.9	472.9	472.9	472.9	0.00
11:44	472.9	472.9	472.9	472.9	0.00
11:47	472.9	472.9	472.9	472.9	0.00
11:50	472.9	472.9	472.9	472.9	0.00
11:53	472.9	472.9	472.9	472.9	0.00
11:56	472.9	472.9	472.9	472.9	0.00
11:59	479.2	479.2	479.2	479.2	527.00
12:02	479.2	479.2	479.2	479.2	0.00
12:05	479.2	479.2	479.2	479.2	0.00
12:08	479.2	479.2	479.2	479.2	0.00
12:11	479.2	479.2	479.2	479.2	0.00
12:14	479.2	479.2	479.2	479.2	0.00
12:17	479.2	479.2	479.2	479.2	0.00
12:20	479.2	479.2	479.2	479.2	0.00
12:23	479.2	479.2	479.2	479.2	0.00
12:26	479.2	479.2	479.2	479.2	0.00
12:29	479.2	479.2	479.2	479.2	0.00
12:32	479.2	479.2	479.2	479.2	0.00
12:35	479.2	479.2	479.2	479.2	0.00
12:38	479.2	479.2	479.2	479.2	0.00
12:41	479.2	479.2	479.2	479.2	0.00
12:44	479.2	479.2	479.2	479.2	0.00
12:47	479.2	479.2	479.2	479.2	0.00
12:50	479.2	479.2	479.2	479.2	0.00
12:53	479.2	479.2	479.2	479.2	0.00
12:56	479.2	479.2	479.2	479.2	0.00
12:59	479.2	479.2	479.2	479.2	0.00
13:02	479.2	479.2	479.2	479.2	0.00
13:05	479.2	479.2	479.2	479.2	0.00
13:08	479.2	479.2	479.2	479.2	0.00
13:11	479.2	479.2	479.2	479.2	0.00
13:14	479.2	479.2	479.2	479.2	0.00
13:17	479.2	479.2	479.2	479.2	0.00
13:20	479.2	479.2	479.2	479.2	0.00
13:23	479.2	479.2	479.2	479.2	0.00
13:26	479.2	479.2	479.2	479.2	0.00
13:29	479.2	479.2	479.2	479.2	0.00
13:32	479.2	479.2	479.2	479.2	0.00
13:35	479.2	479.2	479.2	479.2	0.00
13:38	479.2	479.2	479.2	479.2	0.00
13:41	479.2	479.2	479.2	479.2	0.00
13:44	479.2	479.2	479.2	479.2	0.00
13:47	479.2	479.2	479.2	479.2	0.00
13:50	479.2	479.2	479.2	479.2	0.00
13:53	479.2	479.2	479.2	479.2	0.00
13:56	479.2	479.2	479.2	479.2	0.00
13:59	479.2	479.2	479.2	479.2	0.00
14:02	479.2	479.2	479.2	479.2	0.00
14:05	479.2	479.2	479.2	479.2	0.00
14:08	479.2	479.2	479.2	479.2	0.00
14:11	479.2	479.2	479.2	479.2	0.00
14:14	479.2	479.2	479.2	479.2	0.00
14:17	479.2	479.2	479.2	479.2	0.00
14:20	479.2	479.2	479.2	479.2	0.00
14:23	479.2	479.2	479.2	479.2	0.00
14:26	479.2	479.2	479.2	479.2	0.00
14:29	479.2	479.2	479.2	479.2	0.00
14:32	479.2	479.2	479.2	479.2	0.00
14:35	479.2	479.2	479.2	479.2	0.00
14:38	479.2	479.2	479.2	479.2	0.00
14:41	479.2	479.2	479.2	479.2	0.00
14:44	479.2	479.2	479.2	479.2	0.00
14:47	479.2	479.2	479.2	479.2	0.00
14:50	479.2	479.2	479.2	479.2	0.00
14:53	479.2	479.2	479.2	479.2	0.00
14:56	479.2	479.2	479.2	479.2	0.00
14:59	479.2	479.2	479.2	479.2	0.00
15:02	479.2	479.2	479.2	479.2	0.00
15:05	479.2	479.2	479.2	479.2	0.00
15:08	479.2	479.2	479.2	479.2	0.00
15:11	479.2	479.2	479.2	479.2	0.00
15:14	479.2	479.2	479.2	479.2	0.00
15:17	479.2	479.2	479.2	479.2	0.00
15:20	479.2	479.2	479.2	479.2	0.00
15:23	479.2	479.2	479.2	479.2	0.00
15:26	479.2	479.2	479.2	479.2	0.00
15:29	479.2	479.2	479.2	479.2	0.00
15:32	479.2	479.2	479.2	479.2	0.00
15:35	479.2	479.2	479.2	479.2	0.00
15:38	479.2	479.2	479.2	479.2	0.00
15:41	479.2	479.2	479.2	479.2	0.00
15:44	479.2	479.2	479.2	479.2	0.00
15:47	479.2	479.2	479.2	479.2	0.00
15:50	479.2	479.2	479.2	479.2	0.00
15:53	479.2	479.2	479.2	479.2	0.00
15:56	479.2	479.2	479.2	479.2	0.00
15:59	479.2	479.2	479.2	479.2	0.00
16:02	479.2	479.2	479.2	479.2	0.00
16:05	479.2	479.2	479.2	479.2	0.00
16:08	479.2	479.2	479.2	479.2	0.00
16:11	479.2	479.2	479.2	479.2	0.00
16:14	479.2	479.2	479.2	479.2	0.00
16:17	479.2	479.2	479.2	479.2	0.00
16:20	479.2	479.2	479.2	479.2	0.00
16:23	479.2	479.2	479.2	479.2	0.00
16:26	479.2	479.2	479.2	479.2	0.00
16:29	479.2	479.2	479.2	479.2	0.00
16:32	479.2	479.2	479.2	479.2	0.00
16:35	479.2	479.2	479.2	479.2	0.00
16:38	479.2	479.2	479.2	479.2	0.00
16:41	479.2	479.2	479.2	479.2	0.00
16:44	479.2	479.2	479.2	479.2	0.00
16:47	479.2	479.2	479.2	479.2	0.00
16:50	479.2	479.2	479.2	479.2	0.00
16:53	479.2	479.2	479.2	479.2	0.00
16:56	479.2	479.2	479.2	479.2	0.00
16:59	479.2	479.2	479.2	479.2	0.00
17:02	479.2	479.2	479.2	479.2	0.00
17:05	479.2	479.2	479.2	479.2	0.00
17:08	479.2	479.2	479.2	479.2	0.00
17:14	479.2	479.2	479.2	479.2	0.00
17:17	479.2	479.2	479.2	479.2	0.00
17:20	479.2	479.2	479.2	479.2	0.00
17:23	478.2	478.2	478.2	478.2	1,300.00
17:26	478.2	478.2	478.2	478.2	0.00
17:29	478.2	478.2	478.2	478.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	454	454	454	454	0.00
17.11.2024 09:45	454	454	-99.99	-99.99	0.00
17.11.2024 10:15	454	454	-99.99	-99.99	0.00
17.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
17.11.2024 11:15	-99.99	-99.99	-99.99	-99.99	0.00
17.11.2024 11:45	-99.99	-99.99	-99.99	-99.99	0.00
17.11.2024 12:15	457.7	454	454	457.7	2,576.00
17.11.2024 12:45	457.7	457.7	457.7	457.7	0.00
17.11.2024 13:15	459.8	444.1	444.1	459.8	5,317.00
17.11.2024 13:45	459.8	459.8	459.8	459.8	0.00
17.11.2024 14:15	459.8	459.8	459.8	459.8	7,048.00
17.11.2024 14:45	459.8	459.8	459.8	459.8	3,388.00
17.11.2024 15:15	459.8	459.8	459.8	459.8	3,457.00
17.11.2024 15:45	460	459.6	-99.99	-99.99	0.00
17.11.2024 16:15	460	456.6	456.6	456.6	5,616.00
17.11.2024 16:45	456.6	456.6	456.6	456.6	0.00
17.11.2024 17:15	456.6	456.6	456.6	456.6	0.00
17.11.2024 17:45	456.6	456.6	456.6	456.6	0.00
18.11.2024 09:15	456.6	456.6	456.6	456.6	0.00
18.11.2024 09:45	456.6	456.6	-99.99	-99.99	0.00
18.11.2024 10:15	456.6	456.6	-99.99	-99.99	0.00
18.11.2024 10:45	467.6	467.6	467.6	467.6	3,366.00
18.11.2024 11:15	478.9	478.9	478.9	478.9	1,355.00
18.11.2024 11:45	478.9	478.9	478.9	478.9	0.00
18.11.2024 12:15	478.9	478.9	478.9	478.9	0.00
18.11.2024 12:45	478.9	478.9	478.9	478.9	0.00
18.11.2024 13:15	468	468	468	468	4,385.00
18.11.2024 13:45	468	468	468	468	19,651.00
18.11.2024 14:15	461.9	461.9	461.9	461.9	3,302.00
18.11.2024 14:45	462	462	462	462	4,620.00
18.11.2024 15:15	462	462	462	462	0.00
18.11.2024 15:45	462	462	462	462	0.00
18.11.2024 16:15	462	462	462	462	0.00
18.11.2024 16:45	462	462	462	462	0.00
18.11.2024 17:15	462	462	-99.99	-99.99	0.00
18.11.2024 17:45	465.5	454.5	462	465.5	10,634.00
19.11.2024 09:15	465.5	465.5	465.5	465.5	0.00
19.11.2024 09:45	465.5	465.5	-99.99	-99.99	0.00
19.11.2024 10:15	476.7	465.5	476.7	476.7	1,830.00
19.11.2024 10:45	476.7	476.7	476.7	476.7	0.00
19.11.2024 11:15	468	468	468	468	1,432.00
19.11.2024 11:45	479.2	468	468	479.2	5,890.00
19.11.2024 12:15	479.2	479.2	479.2	479.2	0.00
19.11.2024 12:45	479.2	479.2	479.2	479.2	0.00
19.11.2024 13:15	479.2	479.2	479.2	479.2	0.00
19.11.2024 13:45	479.2	479.2	479.2	479.2	0.00
19.11.2024 14:15	479.2	479.2	479.2	479.2	0.00
19.11.2024 14:45	479.2	479.2	479.2	479.2	0.00
19.11.2024 15:15	479.2	479.2	479.2	479.2	0.00
19.11.2024 15:45	479.2	479.2	479.2	479.2	0.00
19.11.2024 16:15	479.2	479.2	479.2	479.2	0.00
19.11.2024 16:45	479.2	479.2	479.2	479.2	0.00
19.11.2024 17:15	479.2	479.2	-99.99	-99.99	0.00
19.11.2024 17:45	479.2	472.8	479.2	472.8	3,399.00
20.11.2024 09:15	472.8	472.8	472.8	472.8	0.00
20.11.2024 09:45	472.8	472.8	-99.99	-99.99	0.00
20.11.2024 10:15	472.8	472.8	-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	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 12:45	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 13:15	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 13:45	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 14:15	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 14:45	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 15:15	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 15:45	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 16:15	-99.99	-99.99	-99.99	-99.99	0.00
20.11.2024 16:45	472.8	472.8	472.8	472.8	47,280.00
20.11.2024 17:15	479.1	472.8	-99.99	-99.99	0.00
20.11.2024 17:45	479.3	472.8	479.2	472.9	48,567.00
21.11.2024 09:15	472.9	472.9	472.9	472.9	0.00
21.11.2024 09:45	472.9	472.9	-99.99	-99.99	0.00
21.11.2024 10:15	472.9	472.9	-99.99	-99.99	0.00
21.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
21.11.2024 11:15	-99.99	-99.99	-99.99	-99.99	0.00
21.11.2024 11:45	-99.99	-99.99	-99.99	-99.99	0.00
21.11.2024 12:15	479.2	479.2	479.2	479.2	527.00
21.11.2024 12:45	479.2	479.2	479.2	479.2	0.00
21.11.2024 13:15	479.2	479.2	479.2	479.2	0.00
21.11.2024 13:45	479.2	479.2	479.2	479.2	0.00
21.11.2024 14:15	479.2	479.2	479.2	479.2	0.00
21.11.2024 14:45	479.2	479.2	479.2	479.2	0.00
21.11.2024 15:15	479.2	479.2	479.2	479.2	0.00
21.11.2024 15:45	479.2	479.2	479.2	479.2	0.00
21.11.2024 16:15	479.2	479.2	479.2	479.2	0.00
21.11.2024 16:45	479.2	479.2	479.2	479.2	0.00
21.11.2024 17:15	479.2	479.2	-99.99	-99.99	0.00
21.11.2024 17:45	479.2	478.2	479.2	478.2	1,827.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	384.91	362.05	362.05	378.53	10,568.00
23.11.2023	416.43	380.91	378.53	395.19	32,242.00
26.11.2023	402.33	395.19	395.19	396.24	2,018.00
27.11.2023	403.76	385.76	396.71	393.09	17,981.00
28.11.2023	412.33	379.57	393.09	396.05	27,990.00
29.11.2023	396.05	389.48	396.05	392.14	1,718.00
30.11.2023	401.76	357.10	357.10	393.19	102,394.00
03.12.2023	401.76	390.24	393.19	392.52	2,100.00
04.12.2023	392.90	391.38	392.52	392.62	4,829.00
05.12.2023	403.76	390.43	390.43	397.67	27,088.00
06.12.2023	413.38	399.95	397.67	400.81	57,487.00
07.12.2023	400.81	385.30	400.81	399.44	3,728,208.00
10.12.2023	410.76	398.95	399.44	401.88	83,139.00
11.12.2023	404.91	398.47	401.88	398.95	70,872.00
12.12.2023	400.22	385.30	398.95	388.91	344,130.00
13.12.2023	389.98	380.42	388.91	386.96	19,601.00
14.12.2023	394.96	385.30	386.96	387.93	22,678.00
17.12.2023	392.13	385.30	387.93	386.27	43,143.00
18.12.2023	392.13	384.42	392.13	390.08	18,753.00
19.12.2023	392.13	388.23	390.18	389.79	54,343.00
20.12.2023	389.98	381.59	389.79	386.27	527,808.00
21.12.2023	392.13	384.32	386.27	390.37	48,047.00
24.12.2023	395.35	390.37	390.37	393.59	6,665.00
25.12.2023	417.78	393.59	393.59	408.12	21,007.00
26.12.2023	411.25	389.88	408.12	394.96	75,859.00
27.12.2023	395.64	387.25	394.96	391.64	105,386.00
28.12.2023	405.20	384.42	391.64	391.93	8,830.00
31.12.2023	397.00	384.32	391.93	388.13	17,137.00
01.01.2024	396.03	388.13	388.13	391.83	71,758.00
02.01.2024	415.34	390.57	391.15	408.81	1,347,078.00
03.01.2024	419.63	408.81	408.81	410.95	11,009.00
04.01.2024	482.94	423.34	443.92	468.21	881,144.00
07.01.2024	477.97	468.21	468.21	477.28	44,688.00
08.01.2024	487.13	471.14	479.92	477.48	91,182.00
09.01.2024	487.33	467.14	487.33	469.38	14,842.00
10.01.2024	486.65	450.65	469.38	477.38	151,088.00
11.01.2024	487.72	469.09	477.38	483.14	45,136.00
14.01.2024	482.06	477.97	483.14	478.55	4,316.00
15.01.2024	492.60	476.99	484.40	481.67	32,008.00
16.01.2024	481.67	468.21	481.67	470.84	34,015.00
17.01.2024	489.67	468.21	470.84	473.67	22,184.00
18.01.2024	485.18	468.31	485.18	477.97	10,004.00
21.01.2024	484.79	459.43	477.97	467.24	14,062.00
22.01.2024	478.65	467.24	478.65	471.33	9,038.00
23.01.2024	481.77	471.33	471.33	475.92	2,688.00
24.01.2024	480.79	475.92	475.92	479.23	10,524.00
25.01.2024	477.87	463.43	479.23	474.75	17,494.00
28.01.2024	477.87	455.34	474.75	466.94	2,421.00
29.01.2024	475.04	466.94	475.04	470.36	4,606.00
30.01.2024	484.31	465.68	470.36	474.55	226,438.00
31.01.2024	479.82	468.60	474.55	476.89	11,824.00
01.02.2024	482.65	480.89	476.89	482.65	13,613.00
04.02.2024	482.65	469.19	482.65	476.01	10,885.00
05.02.2024	481.87	461.38	481.87	464.99	3,661.00
06.02.2024	481.67	464.99	464.99	477.38	4,887.00
07.02.2024	481.28	472.31	477.38	480.11	3,122.00
08.02.2024	481.87	477.97	480.11	478.45	22,014.00
11.02.2024	506.16	478.45	478.45	487.92	134,069.00
12.02.2024	510.55	482.06	486.74	497.47	66,835.00
13.02.2024	509.86	498.45	497.47	503.03	12,536.00
14.02.2024	510.16	503.03	503.03	508.59	9,655.00
15.02.2024	521.86	512.11	520.98	519.03	8,288.00
18.02.2024	519.03	502.35	519.03	507.72	31,430.00
19.02.2024	519.62	507.23	519.62	514.06	7,378.00
20.02.2024	517.96	502.45	514.06	514.15	7,322.00
21.02.2024	521.86	507.23	521.86	515.72	8,761.00
22.02.2024	520.88	515.72	515.72	520.01	7,658.00
25.02.2024	535.52	516.89	520.01	520.40	33,885.00
26.02.2024	532.59	519.91	525.27	522.64	11,512.00
28.02.2024	538.44	521.76	522.64	527.23	27,263.00
29.02.2024	536.49	527.23	527.23	534.64	13,946.00
03.03.2024	541.37	523.91	541.37	533.37	20,093.00
04.03.2024	539.42	537.47	533.37	537.47	2,111.00
05.03.2024	537.47	526.74	537.47	531.52	8,877.00
06.03.2024	541.37	531.52	531.52	538.05	6,399.00
07.03.2024	538.05	516.98	538.05	529.47	8,791.00
10.03.2024	534.54	516.98	516.98	532.40	8,944.00
11.03.2024	532.40	532.40	532.40	532.40	555.00
12.03.2024	530.64	516.98	532.40	525.27	4,798.00
13.03.2024	531.61	516.01	531.61	523.71	14,572.00
14.03.2024	530.64	523.81	523.71	525.76	4,293.00
17.03.2024	549.08	523.32	525.76	543.61	14,713.00
18.03.2024	543.61	535.52	543.61	538.35	7,186.00
19.03.2024	546.25	546.25	546.25	546.25	1,170.00
20.03.2024	548.20	546.25	546.25	548.00	3,453.00
21.03.2024	548.00	526.74	548.00	539.71	7,447.00
25.03.2024	548.20	523.52	548.20	535.91	3,586.00
26.03.2024	546.25	534.54	535.91	538.64	4,280.00
27.03.2024	546.25	525.57	525.57	545.76	2,600.00
28.03.2024	545.37	545.37	545.76	545.37	1,168.00
31.03.2024	545.17	526.74	532.10	528.98	1,024,360.00
01.04.2024	537.47	516.40	528.98	519.32	22,742.00
02.04.2024	548.20	515.42	532.00	525.76	3,451,170.00
03.04.2024	525.76	500.89	525.76	525.57	71,073.00
04.04.2024	525.57	512.11	525.57	515.91	276.00
07.04.2024	529.24	515.91	515.91	522.03	471.00
08.04.2024	531.81	522.03	522.03	526.08	5,150.00
09.04.2024	518.18	510.48	526.08	515.42	3,101.00
10.04.2024	513.44	503.57	513.44	509.20	7,580.00
11.04.2024	518.97	503.57	509.20	506.23	4,152.00
14.04.2024	528.25	506.23	506.23	520.95	20,383.00
15.04.2024	528.25	503.57	520.95	521.64	15,058.00
16.04.2024	521.64	521.64	521.64	521.64	8.00
17.04.2024	508.41	498.53	521.64	499.22	12,671.00
18.04.2024	499.22	493.69	497.64	496.66	141,489.00
21.04.2024	528.25	488.76	488.76	501.99	41,190.00
24.04.2024	515.32	493.79	501.99	506.04	3,938.00
25.04.2024	506.04	506.04	506.04	506.04	1.00
30.04.2024	531.91	506.04	506.04	523.22	1,317.00
01.05.2024	522.23	519.56	523.22	519.96	3,614.00
02.05.2024	520.16	520.16	519.96	520.16	4,309.00
05.05.2024	522.72	517.39	520.16	519.46	18,704.00
06.05.2024	544.84	515.42	519.46	531.41	4,133.00
07.05.2024	559.06	515.42	531.41	536.05	6,046.00
08.05.2024	532.20	531.81	536.05	532.10	3,416.00
09.05.2024	536.55	528.35	532.10	533.88	2,280.00
12.05.2024	532.70	525.29	533.88	529.54	6,669.00
15.05.2024	524.30	523.32	529.54	524.01	1,939.00
16.05.2024	527.27	516.40	524.01	524.90	9,213.00
19.05.2024	533.19	519.37	524.90	528.15	13,651.00
20.05.2024	528.15	528.06	528.15	528.15	5,024.00
21.05.2024	528.25	518.48	528.15	523.22	20,887.00
22.05.2024	536.25	536.25	523.22	525.09	54.00
23.05.2024	531.12	500.01	525.09	522.72	12,801.00
26.05.2024	537.04	522.33	522.72	525.19	1,688.00
27.05.2024	532.20	525.29	525.19	525.29	229,320.00
28.05.2024	528.25	511.47	525.29	519.56	8,542.00
29.05.2024	521.34	513.05	519.56	520.06	7,528.00
30.05.2024	523.41	520.06	520.06	523.32	1,567.00
02.06.2024	519.37	512.85	523.32	515.91	460.00
03.06.2024	533.19	508.41	515.91	517.29	23,669.00
04.06.2024	528.06	513.44	517.29	515.81	1,828.00
05.06.2024	515.81	492.51	515.81	505.05	849.00
06.06.2024	505.05	503.57	505.05	503.57	540.00
09.06.2024	505.54	491.42	503.57	501.59	692.00
10.06.2024	501.59	493.69	501.59	494.58	5,449.00
13.06.2024	494.58	494.58	494.58	494.58	508.00
16.06.2024	483.82	483.82	494.58	483.82	385.00
17.06.2024	507.12	480.46	483.82	490.63	23,836.00
18.06.2024	497.45	485.79	490.63	492.81	2,419.00
19.06.2024	492.81	492.81	492.81	492.81	620.00
20.06.2024	491.52	468.42	492.81	482.64	7,223.00
23.06.2024	0.00	0.00	482.64	482.64	0.00
24.06.2024	477.11	466.05	482.64	472.66	2,556.00
25.06.2024	488.95	465.26	472.66	478.19	4,929.00
26.06.2024	482.64	444.32	478.19	478.78	9,421.00
27.06.2024	483.52	478.78	478.78	481.45	1,777.00
30.06.2024	487.47	476.02	481.45	480.56	10,574.00
01.07.2024	477.99	471.08	480.56	476.51	3,133.00
02.07.2024	476.51	462.89	476.51	470.29	5,770.00
03.07.2024	469.80	460.62	470.29	463.87	2,623.00
04.07.2024	474.24	455.38	463.87	465.45	3,877.00
07.07.2024	477.50	457.85	465.45	468.42	7,798.00
08.07.2024	476.91	462.59	468.42	469.40	1,805.00
09.07.2024	468.42	468.42	469.40	468.42	907.00
10.07.2024	476.91	464.96	468.42	475.62	1,911.00
11.07.2024	509.39	456.27	475.62	483.72	22,206.00
14.07.2024	483.72	483.72	483.72	483.72	30.00
15.07.2024	483.72	474.04	474.04	481.65	1,520.00
16.07.2024	481.65	481.65	481.65	481.65	6,521.00
17.07.2024	481.65	471.97	481.65	477.30	1,664.00
18.07.2024	471.97	462.30	477.30	464.07	44,451.00
21.07.2024	465.36	454.99	464.07	455.78	2,140.00
22.07.2024	468.22	454.79	455.78	461.51	3,735.00
23.07.2024	472.76	461.41	461.51	466.15	5,679.00
24.07.2024	477.90	466.15	466.15	474.83	1,433.00
25.07.2024	477.90	470.79	474.83	474.64	3,520.00
28.07.2024	482.83	461.80	474.64	475.62	1,940.00
29.07.2024	482.64	463.08	475.62	475.92	6,326.00
30.07.2024	483.72	469.21	475.92	483.23	656.00
31.07.2024	483.23	483.23	483.23	483.23	2,025.00
01.08.2024	483.23	483.23	483.23	483.23	15,669.00
04.08.2024	483.82	483.82	483.23	483.82	463.00
05.08.2024	483.23	450.74	483.82	469.80	18,760.00
06.08.2024	481.15	469.80	469.80	471.87	3,198.00
07.08.2024	485.10	465.36	471.87	474.44	7,924.00
08.08.2024	475.92	475.92	474.44	475.92	615.00
11.08.2024	487.37	475.92	475.92	480.46	3,046.00
12.08.2024	476.91	468.81	480.46	475.03	1,159.00
14.08.2024	478.78	472.96	475.03	474.14	4,346.00
15.08.2024	493.69	474.14	474.14	493.69	26,093.00
18.08.2024	478.88	478.88	493.69	491.13	71.00
19.08.2024	490.83	490.83	490.83	491.03	147.00
20.08.2024	493.40	470.39	491.03	483.03	3,809.00
21.08.2024	478.88	459.33	471.38	462.49	2,485.00
22.08.2024	464.07	448.18	462.49	461.90	6,064.00
25.08.2024	491.70	454.80	454.80	479.30	48,718.00
26.08.2024	521.80	487.00	479.30	504.20	36,167.00
27.08.2024	504.20	504.20	504.20	504.20	159.00
28.08.2024	498.90	498.90	504.20	498.90	1,576.00
29.08.2024	495.40	495.30	498.90	495.30	1,089.00
01.09.2024	495.30	484.90	495.30	488.90	3,577.00
02.09.2024	495.00	482.50	488.90	490.80	8,876.00
03.09.2024	488.00	487.00	490.80	487.80	1,599.00
04.09.2024	506.70	483.00	487.80	493.90	3,540.00
05.09.2024	500.40	467.00	493.90	484.60	39,666.00
08.09.2024	494.90	482.30	484.60	486.50	3,042.00
09.09.2024	486.50	486.50	486.50	486.50	8.00
10.09.2024	475.70	460.00	486.50	460.00	1,030,739.00
11.09.2024	474.00	460.00	460.00	473.30	5,389.00
12.09.2024	484.80	484.80	473.30	484.80	1,645.00
15.09.2024	495.00	472.80	484.80	485.00	3,884.00
16.09.2024	486.00	486.00	485.00	485.90	351.00
17.09.2024	461.00	440.40	485.90	449.50	24,895.00
18.09.2024	455.00	448.00	449.50	450.50	15,238.00
19.09.2024	450.50	446.40	450.50	447.50	539.00
22.09.2024	464.50	447.50	447.50	456.50	3,361.00
23.09.2024	458.30	441.20	456.50	450.00	671,316.00
24.09.2024	450.10	441.40	450.00	449.80	2,323.00
25.09.2024	449.80	436.50	449.80	449.30	17.00
26.09.2024	450.20	443.70	449.30	449.60	3,297.00
29.09.2024	445.20	442.90	449.60	444.80	1,791.00
30.09.2024	449.20	442.80	444.80	448.20	5,611.00
01.10.2024	446.80	436.90	437.30	445.00	2,663.00
06.10.2024	445.00	435.00	445.00	435.20	5,018.00
07.10.2024	436.70	430.00	435.20	433.20	116,539.00
08.10.2024	431.60	425.00	431.60	425.10	8,087.00
09.10.2024	432.00	419.90	425.10	427.80	14,891.00
10.10.2024	430.00	427.00	427.80	428.80	11,559.00
13.10.2024	428.80	428.80	428.80	428.80	7,277.00
14.10.2024	449.00	428.00	428.80	428.40	411.00
15.10.2024	434.80	424.00	428.40	425.70	55,326.00
20.10.2024	438.60	400.00	425.70	426.10	24,771.00
21.10.2024	430.00	422.00	426.10	425.70	1,576.00
22.10.2024	428.90	424.30	425.70	424.70	988.00
27.10.2024	427.90	426.00	424.70	426.60	6,748.00
28.10.2024	429.60	427.90	426.60	428.50	6,593.00
29.10.2024	431.60	428.40	428.50	429.20	6,519.00
30.10.2024	445.10	429.30	429.20	435.70	9,107.00
31.10.2024	446.70	442.80	435.70	443.10	48,044.00
03.11.2024	443.70	438.00	443.10	440.10	50,717.00
04.11.2024	445.20	440.10	440.10	441.40	1,012,614.00
05.11.2024	445.70	438.00	441.40	442.20	15,573.00
06.11.2024	449.90	437.00	442.20	443.90	8,725.00
07.11.2024	454.30	443.00	443.90	443.00	106,210.00
10.11.2024	464.70	443.00	443.00	456.20	8,364.00
11.11.2024	456.20	445.00	456.20	452.60	9,414.00
12.11.2024	472.90	453.40	452.60	454.70	16,559.00
13.11.2024	474.90	454.00	454.70	455.40	26,113.00
14.11.2024	458.40	446.30	455.40	454.00	3,686.00
17.11.2024	459.80	444.10	454.00	456.60	6,609.00
18.11.2024	478.90	454.50	456.60	465.50	9,563.00
19.11.2024	479.20	468.00	465.50	472.80	2,871.00
20.11.2024	479.20	470.00	472.80	472.90	11,201.00
21.11.2024	479.20	479.20	472.90	478.20	382.00
21.11.2024	479.20	-99.99	-99.99	479.20	0.00

צרו איתנו קשר *5988