גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית פינרג'י

PHINERGY

מניה 1172360 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	238.5	238.5	238.5	238.5	0.00
09:44	240.8	240.8	240.8	240.8	0.00
09:47	240.8	240.8	240.8	240.8	0.00
09:50	240.8	240.8	240.8	240.8	0.00
09:53	240.8	240.8	240.8	240.8	0.00
09:56	240.8	240.8	240.8	240.8	0.00
09:59	240.8	240.8	240.8	240.8	228.00
10:02	240.8	240.8	240.8	240.8	0.00
10:05	240.8	240.8	240.8	240.8	0.00
10:08	241.8	241.8	241.8	241.8	7,645.00
10:11	241.8	241.8	241.8	241.8	1,545.00
10:14	241.8	241.8	241.8	241.8	0.00
10:17	241.8	241.8	241.8	241.8	0.00
10:20	241.8	241.8	241.8	241.8	0.00
10:23	241.8	241.8	241.8	241.8	0.00
10:26	241.8	241.8	241.8	241.8	0.00
10:29	241.8	241.8	241.8	241.8	0.00
10:32	241.8	241.8	241.8	241.8	0.00
10:35	241.8	241.8	241.8	241.8	0.00
10:38	241.8	241.8	241.8	241.8	0.00
10:41	241.8	241.8	241.8	241.8	0.00
10:44	241.8	241.8	241.8	241.8	0.00
10:47	241.8	241.8	241.8	241.8	0.00
10:50	237.9	237.9	237.9	237.9	2,633.00
10:53	233	233	233	233	1,877.00
10:56	233	233	233	233	0.00
10:59	233	233	233	233	0.00
11:02	233	233	233	233	0.00
11:05	233	233	233	233	0.00
11:08	233	233	233	233	0.00
11:11	240	240	240	240	432.00
11:14	243.2	243.2	243.2	243.2	615.00
11:17	243.2	243.2	243.2	243.2	0.00
11:20	243.2	243.2	243.2	243.2	0.00
11:23	243.2	243.2	243.2	243.2	0.00
11:26	243.2	243.2	243.2	243.2	0.00
11:29	243.2	243.2	243.2	243.2	0.00
11:32	243.2	243.2	243.2	243.2	0.00
11:35	243.2	243.2	243.2	243.2	0.00
11:38	243.2	243.2	243.2	243.2	0.00
11:41	243.2	243.2	243.2	243.2	0.00
11:44	243.2	243.2	243.2	243.2	0.00
11:47	243.2	243.2	243.2	243.2	0.00
11:50	243.2	243.2	243.2	243.2	0.00
11:53	243.2	243.2	243.2	243.2	0.00
11:56	243.2	243.2	243.2	243.2	0.00
11:59	243.2	243.2	243.2	243.2	0.00
12:02	243.2	243.2	243.2	243.2	0.00
12:05	243.2	243.2	243.2	243.2	0.00
12:08	243.2	243.2	243.2	243.2	0.00
12:11	243.2	243.2	243.2	243.2	0.00
12:14	243.2	243.2	243.2	243.2	0.00
12:17	243.2	243.2	243.2	243.2	0.00
12:20	243.2	243.2	243.2	243.2	0.00
12:23	243.2	243.2	243.2	243.2	0.00
12:26	243.2	243.2	243.2	243.2	0.00
12:29	243.2	243.2	243.2	243.2	0.00
12:32	243.2	243.2	243.2	243.2	0.00
12:35	243.2	243.2	243.2	243.2	0.00
12:38	243.2	243.2	243.2	243.2	0.00
12:41	243.2	243.2	243.2	243.2	0.00
12:44	243.2	243.2	243.2	243.2	0.00
12:47	243.2	243.2	243.2	243.2	0.00
12:50	243.2	243.2	243.2	243.2	0.00
12:53	243.2	243.2	243.2	243.2	0.00
12:56	243.2	243.2	243.2	243.2	0.00
12:59	243.2	243.2	243.2	243.2	0.00
13:02	243.2	243.2	243.2	243.2	0.00
13:05	243.2	243.2	243.2	243.2	0.00
13:08	243.2	243.2	243.2	243.2	0.00
13:11	243.2	243.2	243.2	243.2	0.00
13:14	243.2	243.2	243.2	243.2	0.00
13:17	243.2	243.2	243.2	243.2	0.00
13:20	243.4	243.4	243.4	243.4	1,234.00
13:23	243.4	243.4	243.4	243.4	0.00
13:26	243.4	243.4	243.4	243.4	0.00
13:29	243.4	243.4	243.4	243.4	0.00
13:32	243.4	243.4	243.4	243.4	0.00
13:35	243.4	243.4	243.4	243.4	0.00
13:38	243.4	243.4	243.4	243.4	0.00
13:41	243.4	243.4	243.4	243.4	0.00
13:44	243.4	243.4	243.4	243.4	0.00
13:47	243.4	243.4	243.4	243.4	0.00
13:50	243.4	243.4	243.4	243.4	0.00
13:53	243.4	243.4	243.4	243.4	0.00
13:56	243.4	243.4	243.4	243.4	0.00
13:59	243.4	243.4	243.4	243.4	0.00
14:02	243.4	243.4	243.4	243.4	0.00
14:05	243.4	243.4	243.4	243.4	0.00
14:08	243.4	243.4	243.4	243.4	0.00
14:11	243.4	243.4	243.4	243.4	0.00
14:14	243.4	243.4	243.4	243.4	0.00
14:17	243.4	243.4	243.4	243.4	0.00
14:20	243.4	243.4	243.4	243.4	0.00
14:23	243.4	243.4	243.4	243.4	0.00
14:26	243.4	243.4	243.4	243.4	0.00
14:29	243.4	243.4	243.4	243.4	0.00
14:32	243.4	243.4	243.4	243.4	0.00
14:35	243.4	243.4	243.4	243.4	0.00
14:38	243.4	243.4	243.4	243.4	0.00
14:41	243.4	243.4	243.4	243.4	0.00
14:44	243.4	243.4	243.4	243.4	0.00
14:47	243.4	243.4	243.4	243.4	0.00
14:50	243.4	243.4	243.4	243.4	0.00
14:53	241.6	241.6	241.6	241.6	2,416.00
14:56	241.6	241.6	241.6	241.6	0.00
14:59	241.6	241.6	241.6	241.6	0.00
15:02	241.6	241.6	241.6	241.6	0.00
15:05	241.6	241.6	241.6	241.6	0.00
15:08	241.6	241.6	241.6	241.6	0.00
15:11	241.6	241.6	241.6	241.6	0.00
15:14	241.6	241.6	241.6	241.6	0.00
15:17	241.6	241.6	241.6	241.6	0.00
15:20	241.6	241.6	241.6	241.6	0.00
15:23	241.6	241.6	241.6	241.6	0.00
15:26	241.6	241.6	241.6	241.6	0.00
15:29	241.6	241.6	241.6	241.6	0.00
15:32	241.6	241.6	241.6	241.6	0.00
15:35	241.6	241.6	241.6	241.6	0.00
15:38	241.6	241.6	241.6	241.6	0.00
15:41	241.6	241.6	241.6	241.6	0.00
15:44	241.6	241.6	241.6	241.6	0.00
15:47	241.6	241.6	241.6	241.6	0.00
15:50	241.6	241.6	241.6	241.6	0.00
15:53	241.6	241.6	241.6	241.6	0.00
15:56	241.6	241.6	241.6	241.6	0.00
15:59	241.6	241.6	241.6	241.6	0.00
16:02	241.6	241.6	241.6	241.6	0.00
16:05	245.7	245.7	245.7	245.7	307.00
16:08	241.6	241.6	241.6	241.6	2,517.00
16:11	241.6	241.6	241.6	241.6	0.00
16:14	241.6	241.6	241.6	241.6	0.00
16:17	241.6	241.6	241.6	241.6	0.00
16:20	241.6	241.6	241.6	241.6	0.00
16:23	241.6	241.6	241.6	241.6	0.00
16:26	241.6	241.6	241.6	241.6	0.00
16:29	241.6	241.6	241.6	241.6	0.00
16:32	241.6	241.6	241.6	241.6	0.00
16:35	241.6	241.6	241.6	241.6	0.00
16:38	241.6	241.6	241.6	241.6	0.00
16:41	241.6	241.6	241.6	241.6	0.00
16:44	241.6	241.6	241.6	241.6	0.00
16:47	241.6	241.6	241.6	241.6	0.00
16:50	241.6	241.6	241.6	241.6	0.00
16:53	241.6	241.6	241.6	241.6	0.00
16:56	241.6	241.6	241.6	241.6	0.00
16:59	241.6	241.6	241.6	241.6	0.00
17:02	241.6	241.6	241.6	241.6	0.00
17:05	241.6	241.6	241.6	241.6	0.00
17:08	241.6	241.6	241.6	241.6	0.00
17:11	235.3	233.3	235.3	233.3	1,814.00
17:14	233.3	233.3	233.3	233.3	0.00
17:17	233.3	233.3	233.3	233.3	0.00
17:20	233.3	233.3	233.3	233.3	0.00
17:23	238.5	238.5	238.5	238.5	3,708.00
17:26	238.5	238.5	238.5	238.5	0.00
17:29	238.5	238.5	238.5	238.5	0.00
09:44	238.5	238.5	238.5	238.5	0.00
09:47	238.5	238.5	238.5	238.5	0.00
09:50	238.5	238.5	238.5	238.5	0.00
09:53	238.5	238.5	238.5	238.5	0.00
09:56	238.5	238.5	238.5	238.5	0.00
09:59	238.5	238.5	238.5	238.5	2.00
10:02	238.5	238.5	238.5	238.5	0.00
10:05	238.5	238.5	238.5	238.5	0.00
10:08	238.5	238.5	238.5	238.5	0.00
10:11	238.5	238.5	238.5	238.5	0.00
10:14	238.5	238.5	238.5	238.5	0.00
10:17	238.5	238.5	238.5	238.5	0.00
10:20	238.5	238.5	238.5	238.5	0.00
10:23	238.5	238.5	238.5	238.5	0.00
10:26	238.5	238.5	238.5	238.5	0.00
10:29	238.5	238.5	238.5	238.5	0.00
10:32	238.5	238.5	238.5	238.5	0.00
10:35	238.5	238.5	238.5	238.5	0.00
10:38	239.3	239.3	239.3	239.3	294.00
10:41	239.3	239.3	239.3	239.3	0.00
10:44	234.4	234.4	234.4	234.4	2,442.00
10:47	234.4	234.4	234.4	234.4	0.00
10:50	235.8	235.8	235.8	235.8	1,499.00
10:53	235.8	235.8	235.8	235.8	0.00
10:56	235.8	235.8	235.8	235.8	0.00
10:59	235.8	235.8	235.8	235.8	0.00
11:02	235.8	235.8	235.8	235.8	0.00
11:05	235.8	235.8	235.8	235.8	0.00
11:08	235.8	235.8	235.8	235.8	0.00
11:11	235.8	235.8	235.8	235.8	0.00
11:14	235.8	235.8	235.8	235.8	0.00
11:17	235.8	235.8	235.8	235.8	0.00
11:20	235.8	235.8	235.8	235.8	0.00
11:23	235.8	235.8	235.8	235.8	0.00
11:26	235.8	235.8	235.8	235.8	0.00
11:29	235.8	235.8	235.8	235.8	0.00
11:32	235.8	235.8	235.8	235.8	0.00
11:35	235.8	235.8	235.8	235.8	0.00
11:38	235.8	235.8	235.8	235.8	0.00
11:41	235.8	235.8	235.8	235.8	0.00
11:44	235.8	235.8	235.8	235.8	0.00
11:47	235.8	235.8	235.8	235.8	0.00
11:50	235.8	235.8	235.8	235.8	0.00
11:53	235.8	235.8	235.8	235.8	0.00
11:56	235.8	235.8	235.8	235.8	0.00
11:59	235.8	235.8	235.8	235.8	0.00
12:02	235.8	235.8	235.8	235.8	0.00
12:05	235.8	235.8	235.8	235.8	0.00
12:08	235.8	235.8	235.8	235.8	0.00
12:11	235.8	235.8	235.8	235.8	0.00
12:14	235.8	235.8	235.8	235.8	0.00
12:17	235.8	235.8	235.8	235.8	0.00
12:20	235.8	235.8	235.8	235.8	0.00
12:23	235.8	235.8	235.8	235.8	0.00
12:26	235.8	235.8	235.8	235.8	0.00
12:29	235.8	235.8	235.8	235.8	0.00
12:32	235.8	235.8	235.8	235.8	0.00
12:35	235.8	235.8	235.8	235.8	0.00
12:38	235.8	235.8	235.8	235.8	0.00
12:41	235.8	235.8	235.8	235.8	0.00
12:44	235.8	235.8	235.8	235.8	0.00
12:47	236.7	236.7	236.7	236.7	2,688.00
12:50	236.7	236.7	236.7	236.7	0.00
12:53	236.7	236.7	236.7	236.7	0.00
12:56	236.7	236.7	236.7	236.7	0.00
12:59	236.7	236.7	236.7	236.7	0.00
13:02	236.7	236.7	236.7	236.7	0.00
13:05	236.7	236.7	236.7	236.7	0.00
13:08	236.7	236.7	236.7	236.7	0.00
13:11	236.7	236.7	236.7	236.7	0.00
13:14	236.7	236.7	236.7	236.7	0.00
13:17	236.7	236.7	236.7	236.7	0.00
13:20	236.7	236.7	236.7	236.7	0.00
13:23	236.7	236.7	236.7	236.7	0.00
13:26	236.7	236.7	236.7	236.7	0.00
13:29	236.7	236.7	236.7	236.7	0.00
13:32	236.7	236.7	236.7	236.7	0.00
13:35	242	242	242	242	2,509.00
13:38	242	242	242	242	0.00
13:41	242	242	242	242	0.00
13:44	242	242	242	242	0.00
13:47	242	242	242	242	0.00
13:50	242	242	242	242	0.00
13:53	242	242	242	242	0.00
13:56	242	242	242	242	0.00
13:59	242	242	242	242	0.00
14:02	242	242	242	242	0.00
14:05	242	242	242	242	0.00
14:08	242	242	242	242	0.00
14:11	242	242	242	242	0.00
14:14	242	242	242	242	0.00
14:17	242	242	242	242	0.00
14:20	242	242	242	242	0.00
14:23	242	242	242	242	0.00
14:26	242	242	242	242	0.00
14:29	242	242	242	242	0.00
14:32	242	242	242	242	0.00
14:35	242	242	242	242	0.00
14:38	242	242	242	242	0.00
14:41	242	242	242	242	0.00
14:44	242	242	242	242	0.00
14:47	242	242	242	242	0.00
14:50	242	242	242	242	0.00
14:53	242	242	242	242	0.00
14:56	242	242	242	242	0.00
14:59	242	242	242	242	0.00
15:02	242	242	242	242	0.00
15:05	242	242	242	242	0.00
15:08	242	242	242	242	0.00
15:11	242	242	242	242	0.00
15:14	242	242	242	242	0.00
15:17	242	242	242	242	0.00
15:20	242	242	242	242	0.00
15:23	242	242	242	242	0.00
15:26	242	242	242	242	0.00
15:29	242	242	242	242	0.00
15:32	242	242	242	242	0.00
15:35	242	242	242	242	0.00
15:38	242	242	242	242	0.00
15:41	242	242	242	242	0.00
15:44	242	242	242	242	0.00
15:47	242	242	242	242	0.00
15:50	242	242	242	242	0.00
15:53	242	242	242	242	0.00
15:56	242	242	242	242	0.00
15:59	242	242	242	242	0.00
16:02	242	242	242	242	0.00
16:05	242	242	242	242	0.00
16:08	242	242	242	242	0.00
16:11	242	242	242	242	0.00
16:14	242	242	242	242	0.00
16:17	242	242	242	242	0.00
16:20	242	242	242	242	0.00
16:23	242	242	242	242	0.00
16:26	242	242	242	242	0.00
16:29	242	242	242	242	0.00
16:32	242	242	242	242	0.00
16:35	242	242	242	242	0.00
16:38	242	242	242	242	0.00
16:41	242	242	242	242	0.00
16:44	242	242	242	242	0.00
16:47	242	242	242	242	0.00
16:50	242	242	242	242	0.00
16:53	242	242	242	242	0.00
16:56	242	242	242	242	0.00
16:59	242	242	242	242	0.00
17:02	242	242	242	242	0.00
17:05	249	249	249	249	786.00
17:08	249	249	249	249	0.00
17:20	249	249	249	249	786.00
17:23	239.3	239.3	239.3	239.3	2,476.00
17:26	239.3	239.3	239.3	239.3	0.00
17:29	239.3	239.3	239.3	239.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2024 09:15	266	266	266	266	0.00
14.11.2024 09:45	270	269.2	-99.99	-99.99	0.00
14.11.2024 10:15	277	269.2	269.2	272	12,975.00
14.11.2024 10:45	277	274	274	277	12,733.00
14.11.2024 11:15	281	279	279	281	8,055.00
14.11.2024 11:45	277	275.5	277	275.5	2,671.00
14.11.2024 12:15	275.5	275.5	275.5	275.5	0.00
14.11.2024 12:45	266.9	266.9	266.9	266.9	3,125.00
14.11.2024 13:15	266	266	266	266	239.00
14.11.2024 13:45	266	266	266	266	0.00
14.11.2024 14:15	260	260	260	260	2,379.00
14.11.2024 14:45	260	260	260	260	0.00
14.11.2024 15:15	265.9	261.1	261.1	265.9	3,686.00
14.11.2024 15:45	265.9	265.9	265.9	265.9	0.00
14.11.2024 16:15	260	260	260	260	8,335.00
14.11.2024 16:45	254	254	254	254	6,629.00
14.11.2024 17:15	254	254	254	254	6,604.00
14.11.2024 17:45	260.3	254	254	258.5	4,788.00
17.11.2024 09:15	258.5	258.5	258.5	258.5	0.00
17.11.2024 09:45	258.5	258.5	-99.99	-99.99	0.00
17.11.2024 10:15	258.5	253	256.1	253	14,222.00
17.11.2024 10:45	260.1	256.7	256.7	260.1	3,345.00
17.11.2024 11:15	260.1	260.1	260.1	260.1	0.00
17.11.2024 11:45	260	260	260	260	2,210.00
17.11.2024 12:15	260	260	260	260	1,622.00
17.11.2024 12:45	261.5	256	261.5	256	3,483.00
17.11.2024 13:15	256	256	256	256	9,200.00
17.11.2024 13:45	256	256	256	256	27,289.00
17.11.2024 14:15	256	256	256	256	0.00
17.11.2024 14:45	256	256	256	256	0.00
17.11.2024 15:15	256	256	256	256	0.00
17.11.2024 15:45	256	252	-99.99	-99.99	0.00
17.11.2024 16:15	256	252	255.9	255.9	747.00
17.11.2024 16:45	255.9	255.9	255.9	255.9	0.00
17.11.2024 17:15	255.9	255.9	255.9	255.9	0.00
17.11.2024 17:45	255.9	255.9	255.9	255.9	0.00
18.11.2024 09:15	255.9	255.9	255.9	255.9	0.00
18.11.2024 09:45	255.9	255.9	-99.99	-99.99	0.00
18.11.2024 10:15	256.7	255.9	255.9	256.7	305.00
18.11.2024 10:45	256.7	256.7	256.7	256.7	0.00
18.11.2024 11:15	250.5	250	250.5	250	9,367.00
18.11.2024 11:45	250.2	248.2	250.2	248.2	3,563.00
18.11.2024 12:15	247.1	246.5	247.1	246.5	2,190.00
18.11.2024 12:45	246.3	246.3	246.3	246.3	970.00
18.11.2024 13:15	246.3	241	246.3	241	14,540.00
18.11.2024 13:45	243.6	243	243	243.6	2,902.00
18.11.2024 14:15	241	240	241	240	3,091.00
18.11.2024 14:45	243.7	243.5	243.5	243.5	44,441.00
18.11.2024 15:15	243.5	243.5	243.5	243.5	0.00
18.11.2024 15:45	243.5	243.5	243.5	243.5	10,935.00
18.11.2024 16:15	243.5	243.5	243.5	243.5	0.00
18.11.2024 16:45	246.1	246.1	246.1	246.1	868.00
18.11.2024 17:15	246.1	246.1	-99.99	-99.99	0.00
18.11.2024 17:45	246.2	243.8	246.1	243.8	6,427.00
19.11.2024 09:15	243.8	243.8	243.8	243.8	0.00
19.11.2024 09:45	249.1	249.1	-99.99	-99.99	0.00
19.11.2024 10:15	249.1	249.1	249.1	249.1	1,245.00
19.11.2024 10:45	249.7	248	249.7	249	10,860.00
19.11.2024 11:15	249	249	249	249	0.00
19.11.2024 11:45	249	249	249	249	0.00
19.11.2024 12:15	249	249	249	249	0.00
19.11.2024 12:45	249	249	249	249	0.00
19.11.2024 13:15	240	240	240	240	552.00
19.11.2024 13:45	240	240	240	240	0.00
19.11.2024 14:15	241.3	240.6	240.6	241.3	5,394.00
19.11.2024 14:45	241.3	239	241.3	239	2,046.00
19.11.2024 15:15	241.8	238	238.5	241.8	7,123.00
19.11.2024 15:45	241.8	241.8	241.8	241.8	12,090.00
19.11.2024 16:15	241.8	241.8	241.8	241.8	0.00
19.11.2024 16:45	241.8	241.8	241.8	241.8	2,161.00
19.11.2024 17:15	245.3	245	245	245	1,058.00
19.11.2024 17:45	245.3	240.8	241.8	240.8	1,831.00
20.11.2024 09:15	240.8	240.8	240.8	240.8	0.00
20.11.2024 09:45	240.8	240.8	-99.99	-99.99	0.00
20.11.2024 10:15	241.8	240.8	240.8	241.8	9,419.00
20.11.2024 10:45	241.8	241.8	241.8	241.8	0.00
20.11.2024 11:15	240	233	237.9	240	7,477.00
20.11.2024 11:45	243.2	243.2	243.2	243.2	615.00
20.11.2024 12:15	243.2	243.2	243.2	243.2	0.00
20.11.2024 12:45	243.2	243.2	243.2	243.2	0.00
20.11.2024 13:15	243.2	243.2	243.2	243.2	0.00
20.11.2024 13:45	243.4	243.4	243.4	243.4	1,234.00
20.11.2024 14:15	243.4	243.4	243.4	243.4	0.00
20.11.2024 14:45	243.4	243.4	243.4	243.4	0.00
20.11.2024 15:15	241.6	241.6	241.6	241.6	2,416.00
20.11.2024 15:45	241.6	241.6	241.6	241.6	0.00
20.11.2024 16:15	245.7	241.6	245.7	241.6	2,824.00
20.11.2024 16:45	241.6	241.6	241.6	241.6	0.00
20.11.2024 17:15	241.3	233.3	241.3	233.3	7,121.00
20.11.2024 17:45	238.5	233.3	233.3	238.5	4,737.00
21.11.2024 09:15	238.5	238.5	238.5	238.5	0.00
21.11.2024 09:45	238.5	238.5	-99.99	-99.99	0.00
21.11.2024 10:15	238.5	238.5	238.5	238.5	2.00
21.11.2024 10:45	239.3	239.3	239.3	239.3	294.00
21.11.2024 11:15	235.8	234.4	234.4	235.8	5,441.00
21.11.2024 11:45	235.8	235.8	235.8	235.8	0.00
21.11.2024 12:15	235.8	235.8	235.8	235.8	0.00
21.11.2024 12:45	235.8	235.8	235.8	235.8	0.00
21.11.2024 13:15	236.7	236.7	236.7	236.7	5,377.00
21.11.2024 13:45	242	236	236	242	2,943.00
21.11.2024 14:15	242	242	242	242	0.00
21.11.2024 14:45	242	242	242	242	0.00
21.11.2024 15:15	242	242	242	242	0.00
21.11.2024 15:45	242	242	242	242	0.00
21.11.2024 16:15	242	242	242	242	0.00
21.11.2024 16:45	242	242	242	242	0.00
21.11.2024 17:15	249	246	249	249	786.00
21.11.2024 17:45	254	239.3	249	239.3	3,263.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	461.00	419.00	419.00	449.70	49,217.00
23.11.2023	481.00	464.00	469.90	473.00	60,526.00
26.11.2023	482.00	474.00	475.00	478.70	27,122.00
27.11.2023	486.00	476.00	478.70	483.50	18,495.00
28.11.2023	499.60	483.50	486.00	490.20	17,248.00
29.11.2023	490.20	464.10	490.20	475.60	23,703.00
30.11.2023	486.90	475.00	486.90	482.80	23,926.00
03.12.2023	490.00	453.90	482.80	478.30	4,833.00
04.12.2023	499.90	466.00	478.30	492.60	37,601.00
05.12.2023	498.00	474.00	498.00	481.10	28,134.00
06.12.2023	510.00	481.10	487.00	487.20	15,561.00
07.12.2023	504.00	498.00	498.00	499.40	9,451.00
10.12.2023	499.40	462.60	499.40	475.10	11,954.00
11.12.2023	501.20	480.00	500.00	493.80	13,519.00
12.12.2023	495.00	478.30	495.00	487.10	9,952.00
13.12.2023	500.00	490.00	490.00	494.50	7,699.00
14.12.2023	499.00	473.40	495.00	483.40	12,207.00
17.12.2023	499.30	483.40	494.10	498.10	7,125.00
18.12.2023	509.10	462.00	509.10	470.50	19,750.00
19.12.2023	479.90	465.00	479.90	470.40	50,844.00
20.12.2023	491.90	475.10	491.90	489.30	22,663.00
21.12.2023	503.00	484.30	503.00	484.40	13,206.00
24.12.2023	485.00	470.00	484.40	481.90	8,663.00
25.12.2023	482.00	470.40	482.00	476.20	3,143.00
26.12.2023	481.00	475.90	476.20	476.70	49,155.00
27.12.2023	492.00	475.10	476.70	480.20	74,888.00
28.12.2023	485.00	475.10	480.20	482.50	25,440.00
31.12.2023	482.00	441.00	482.50	460.10	91,655.00
01.01.2024	505.00	473.90	477.50	487.70	63,034.00
02.01.2024	500.00	480.00	487.70	495.80	41,275.00
03.01.2024	505.00	482.00	487.10	485.40	19,427.00
04.01.2024	485.40	460.00	485.40	462.30	62,232.00
07.01.2024	462.30	446.70	462.30	458.70	16,881.00
08.01.2024	467.80	430.00	458.70	434.80	30,949.00
09.01.2024	433.00	420.00	434.80	425.80	22,022.00
10.01.2024	425.80	410.00	420.00	416.20	19,459.00
11.01.2024	453.00	425.40	425.40	442.70	11,266.00
14.01.2024	486.00	442.70	442.70	476.10	26,174.00
15.01.2024	480.00	467.00	479.90	475.60	8,868.00
16.01.2024	475.60	459.60	475.60	464.40	2,288.00
17.01.2024	498.60	464.40	464.40	490.00	35,599.00
18.01.2024	500.00	490.00	490.00	496.70	20,393.00
21.01.2024	509.90	490.00	498.50	497.90	30,430.00
22.01.2024	505.40	486.30	505.40	498.70	10,202.00
23.01.2024	509.90	499.00	509.70	505.90	7,413.00
24.01.2024	548.30	506.00	509.90	544.00	69,761.00
25.01.2024	590.00	540.00	540.00	584.00	29,282.00
28.01.2024	632.00	596.90	596.90	630.00	67,144.00
29.01.2024	665.00	629.90	630.00	662.70	82,916.00
30.01.2024	673.90	641.00	660.00	650.70	46,222.00
31.01.2024	659.90	612.00	659.90	618.80	17,687.00
01.02.2024	618.80	606.40	618.80	612.60	26,478.00
04.02.2024	612.60	595.20	612.60	604.60	14,086.00
05.02.2024	603.00	575.00	604.60	580.70	43,055.00
06.02.2024	580.70	577.50	580.70	579.90	12,614.00
07.02.2024	591.90	561.00	579.90	575.50	20,971.00
08.02.2024	575.50	571.90	575.50	573.00	1,160.00
11.02.2024	573.00	556.00	573.00	559.20	8,323.00
12.02.2024	559.00	550.00	559.20	553.40	18,207.00
13.02.2024	553.40	550.00	553.40	553.10	12,988.00
14.02.2024	589.00	553.10	553.10	565.50	25,170.00
15.02.2024	571.10	564.90	565.50	567.70	19,787.00
18.02.2024	567.70	533.50	567.70	543.40	10,911.00
19.02.2024	532.00	485.00	532.00	488.80	87,208.00
20.02.2024	485.70	444.00	485.70	468.30	150,840.00
21.02.2024	487.80	455.90	468.30	457.10	27,558.00
22.02.2024	471.90	457.10	457.10	463.30	12,265.00
25.02.2024	485.20	456.00	463.30	473.50	55,438.00
26.02.2024	494.00	465.10	473.50	472.10	16,099.00
28.02.2024	472.10	465.00	472.10	467.30	4,343.00
29.02.2024	475.00	467.30	467.30	473.00	3,040.00
03.03.2024	473.00	435.20	473.00	439.50	14,363.00
04.03.2024	439.50	425.10	439.50	435.00	18,817.00
05.03.2024	476.40	435.00	435.00	469.80	37,369.00
06.03.2024	486.00	474.50	469.80	485.80	16,595.00
07.03.2024	490.00	471.80	490.00	487.60	10,721.00
10.03.2024	487.60	480.10	487.60	483.60	4,419.00
11.03.2024	483.60	469.00	483.60	478.50	9,004.00
12.03.2024	478.50	478.50	478.50	478.50	1,507.00
13.03.2024	477.90	452.50	478.50	461.60	5,917.00
14.03.2024	462.00	431.70	461.60	440.40	8,055.00
17.03.2024	436.00	426.00	440.40	432.10	5,617.00
18.03.2024	432.10	424.00	424.50	429.70	8,368.00
19.03.2024	434.80	429.40	429.70	431.20	13,877.00
20.03.2024	449.40	431.20	431.20	441.40	19,292.00
21.03.2024	512.20	478.10	485.00	504.60	72,364.00
25.03.2024	534.90	504.50	504.60	523.10	26,762.00
26.03.2024	543.70	522.00	523.10	531.00	10,284.00
27.03.2024	542.90	531.00	531.00	539.90	5,092.00
28.03.2024	557.00	539.00	539.90	554.60	24,923.00
31.03.2024	565.80	554.60	554.60	562.90	4,171.00
01.04.2024	580.00	559.90	562.90	576.90	17,105.00
02.04.2024	576.90	548.00	576.90	557.30	5,821.00
03.04.2024	570.40	536.30	569.60	551.80	39,382.00
04.04.2024	572.00	551.80	551.80	563.40	33,016.00
07.04.2024	563.40	558.50	563.40	561.00	3,003.00
08.04.2024	579.90	565.10	561.00	572.70	6,376.00
09.04.2024	579.90	566.50	572.70	569.80	2,877.00
10.04.2024	571.60	544.30	569.80	560.00	7,519.00
11.04.2024	554.00	545.20	560.00	549.40	2,873.00
14.04.2024	544.30	535.00	544.30	535.90	2,857.00
15.04.2024	560.90	535.90	535.90	556.00	4,028.00
16.04.2024	574.00	523.00	556.00	535.80	12,509.00
17.04.2024	533.30	530.00	535.80	531.70	3,587.00
18.04.2024	545.20	523.40	531.70	535.20	3,206.00
21.04.2024	531.30	513.00	535.20	521.40	8,240.00
24.04.2024	532.00	521.40	521.40	528.00	3,249.00
25.04.2024	528.00	520.00	528.00	523.70	195.00
30.04.2024	534.90	502.00	523.70	512.80	8,466.00
01.05.2024	505.10	465.00	512.80	472.60	29,747.00
02.05.2024	524.80	474.90	472.60	509.00	57,342.00
05.05.2024	515.00	502.00	509.00	508.20	18,928.00
06.05.2024	519.80	502.80	512.00	512.20	8,220.00
07.05.2024	512.20	500.50	512.20	504.50	5,477.00
08.05.2024	510.00	481.10	504.50	504.10	1,342.00
09.05.2024	501.00	470.00	504.10	479.00	29,151.00
12.05.2024	499.90	465.00	479.00	480.30	43,833.00
15.05.2024	495.00	464.70	480.30	476.90	6,401.00
16.05.2024	480.00	454.90	476.90	473.60	23,007.00
19.05.2024	470.00	459.00	473.60	465.80	25,041.00
20.05.2024	475.20	465.80	465.80	471.20	1,590.00
21.05.2024	498.00	471.20	471.20	494.90	13,324.00
22.05.2024	495.00	475.00	494.90	482.30	6,871.00
23.05.2024	482.30	470.00	482.30	473.60	299.00
26.05.2024	474.00	473.50	473.60	473.70	1,534.00
27.05.2024	474.00	468.60	473.70	473.50	2,859.00
28.05.2024	473.50	441.80	473.50	452.10	7,628.00
29.05.2024	452.20	425.10	452.10	429.80	22,087.00
30.05.2024	433.20	420.60	429.80	429.50	3,491.00
02.06.2024	499.90	429.50	438.90	484.80	61,058.00
03.06.2024	484.80	464.00	484.80	466.30	15,213.00
04.06.2024	433.70	433.70	466.30	433.70	2,284.00
05.06.2024	472.70	433.70	433.70	459.10	15,428.00
06.06.2024	459.40	438.40	459.10	456.00	7,945.00
09.06.2024	472.40	441.90	456.00	445.90	1,163.00
10.06.2024	435.10	421.00	445.90	430.00	21,427.00
13.06.2024	432.00	429.20	430.00	430.10	2,833.00
16.06.2024	423.90	421.50	430.10	422.30	4,114.00
17.06.2024	432.70	422.30	422.30	425.40	6,057.00
18.06.2024	426.30	418.10	425.40	423.00	3,692.00
19.06.2024	425.40	421.10	423.00	425.00	6,964.00
20.06.2024	417.10	413.30	425.00	416.00	2,209.00
23.06.2024	412.30	396.10	416.00	399.90	12,558.00
24.06.2024	399.80	389.00	399.90	395.20	9,761.00
25.06.2024	390.20	363.60	395.20	383.40	17,474.00
26.06.2024	383.40	369.00	383.40	373.70	15,136.00
27.06.2024	460.00	373.70	373.70	417.30	333,220.00
30.06.2024	478.90	417.30	417.30	469.60	165,894.00
01.07.2024	484.50	412.00	479.90	421.10	53,291.00
02.07.2024	421.10	385.50	421.10	395.50	52,944.00
03.07.2024	395.50	362.00	395.50	367.40	104,208.00
04.07.2024	380.30	360.00	371.10	379.40	29,402.00
07.07.2024	380.00	349.00	380.00	360.10	51,996.00
08.07.2024	390.00	352.20	360.10	361.30	222,870.00
09.07.2024	361.30	332.00	361.30	341.10	88,861.00
10.07.2024	349.90	335.00	341.10	343.00	8,984.00
11.07.2024	346.30	314.00	343.00	318.00	96,346.00
14.07.2024	325.00	307.90	318.00	318.10	8,433.00
15.07.2024	329.90	318.10	318.10	327.00	25,352.00
16.07.2024	334.10	316.10	327.00	318.00	34,193.00
17.07.2024	324.70	308.00	318.00	312.20	74,036.00
18.07.2024	305.50	295.00	312.20	295.50	69,287.00
21.07.2024	309.50	295.00	295.50	305.10	41,021.00
22.07.2024	305.00	305.00	305.00	305.00	2,541.00
23.07.2024	315.00	305.00	305.00	312.80	52,175.00
24.07.2024	318.80	310.90	312.80	311.40	22,025.00
25.07.2024	311.40	299.60	311.40	302.30	13,528.00
28.07.2024	305.30	298.80	302.30	303.00	28,940.00
29.07.2024	305.40	303.00	303.00	303.70	8,054.00
30.07.2024	300.00	288.60	300.00	296.80	59,422.00
31.07.2024	299.80	288.30	296.80	289.30	23,650.00
01.08.2024	293.90	281.10	289.30	285.00	102,706.00
04.08.2024	289.90	286.00	286.00	287.40	1,686.00
05.08.2024	287.40	270.00	287.40	271.70	77,734.00
06.08.2024	271.70	264.20	271.70	266.00	36,038.00
07.08.2024	265.10	256.30	263.30	259.70	93,243.00
08.08.2024	261.00	251.30	259.70	258.10	12,103.00
11.08.2024	272.10	255.60	259.60	261.30	19,180.00
12.08.2024	261.30	245.60	261.30	250.00	30,645.00
14.08.2024	255.00	248.10	250.00	249.90	33,893.00
15.08.2024	264.90	248.70	249.90	255.50	8,349.00
18.08.2024	274.50	255.50	255.50	269.70	17,086.00
19.08.2024	306.00	269.70	269.70	301.30	58,145.00
20.08.2024	325.40	301.30	301.30	311.40	50,560.00
21.08.2024	307.00	281.80	307.00	283.20	32,078.00
22.08.2024	286.00	283.20	283.20	285.70	2,434.00
25.08.2024	289.00	278.60	285.70	282.70	1,533.00
26.08.2024	277.20	260.00	282.70	271.10	65,631.00
27.08.2024	271.10	262.60	271.10	266.60	2,687.00
28.08.2024	269.20	266.60	266.60	268.30	3,431.00
29.08.2024	268.30	248.10	268.30	249.60	31,933.00
01.09.2024	247.90	228.00	249.60	237.60	57,738.00
02.09.2024	246.00	237.60	237.60	241.20	18,852.00
03.09.2024	249.30	240.70	246.50	244.60	5,469.00
04.09.2024	248.80	230.00	248.80	233.20	31,480.00
05.09.2024	246.20	228.00	233.20	234.30	42,548.00
08.09.2024	241.20	228.00	241.20	229.00	21,277.00
09.09.2024	234.00	226.00	231.60	229.60	35,435.00
10.09.2024	234.60	229.60	234.60	230.10	13,930.00
11.09.2024	234.90	226.60	230.10	231.00	11,159.00
12.09.2024	235.00	224.00	235.00	227.90	39,647.00
15.09.2024	228.00	220.60	227.90	226.10	7,075.00
16.09.2024	226.10	210.00	226.10	218.50	50,940.00
17.09.2024	226.50	214.20	218.50	217.80	21,268.00
18.09.2024	216.20	210.30	217.80	212.60	23,957.00
19.09.2024	212.60	202.90	212.60	203.50	74,995.00
22.09.2024	203.50	200.00	203.50	200.60	16,520.00
23.09.2024	375.00	206.40	206.40	283.40	1,364,986.00
24.09.2024	320.00	286.90	286.90	304.90	507,618.00
25.09.2024	306.00	282.00	306.00	286.90	174,839.00
26.09.2024	295.10	278.30	292.90	281.10	38,021.00
29.09.2024	297.30	278.30	292.00	291.30	53,911.00
30.09.2024	307.00	273.90	305.20	280.80	88,347.00
01.10.2024	280.80	267.00	280.80	269.20	26,444.00
06.10.2024	285.30	269.20	269.20	276.30	16,210.00
07.10.2024	291.80	268.00	276.30	282.80	68,779.00
08.10.2024	285.60	274.00	282.80	278.90	68,683.00
09.10.2024	282.10	274.60	278.90	278.80	15,155.00
10.10.2024	275.00	265.10	278.80	271.10	24,619.00
13.10.2024	294.00	262.00	271.10	286.30	34,370.00
14.10.2024	294.00	282.20	294.00	288.30	57,063.00
15.10.2024	290.10	279.10	290.00	285.90	29,751.00
20.10.2024	300.00	287.10	292.10	295.70	14,736.00
21.10.2024	297.00	288.20	297.00	291.70	47,535.00
22.10.2024	298.10	284.10	298.10	286.90	19,383.00
27.10.2024	300.90	286.60	293.20	297.90	22,756.00
28.10.2024	304.40	283.00	304.40	292.30	53,024.00
29.10.2024	298.70	283.00	298.70	285.40	34,415.00
30.10.2024	290.90	284.10	285.40	287.20	28,033.00
31.10.2024	289.70	278.50	287.20	282.90	8,878.00
03.11.2024	282.90	277.00	282.90	278.60	22,887.00
04.11.2024	278.90	273.00	273.00	275.70	20,776.00
05.11.2024	279.00	272.10	275.70	274.60	51,943.00
06.11.2024	274.60	265.00	274.60	266.30	46,191.00
07.11.2024	273.50	260.50	269.00	260.50	78,026.00
10.11.2024	277.50	260.40	260.50	268.70	41,069.00
11.11.2024	272.00	267.70	268.70	270.20	10,956.00
12.11.2024	270.80	260.70	270.20	269.90	22,480.00
13.11.2024	269.90	260.80	269.90	266.00	9,883.00
14.11.2024	281.00	254.00	269.20	258.50	58,501.00
17.11.2024	261.50	252.00	258.50	255.90	36,855.00
18.11.2024	256.70	240.00	255.90	243.80	78,286.00
19.11.2024	249.70	238.00	249.10	240.80	21,838.00
20.11.2024	245.70	233.00	240.80	238.50	19,151.00
21.11.2024	249.00	234.40	238.50	239.30	14,506.00
21.11.2024	249.00	234.40	-99.99	249.00	0.00

צרו איתנו קשר *5988