גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > זוז אסטרטגיה > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית זוז אסטרטגיה

ZOOZ STRATEGY

מניה 1174184 תל-אביב NIS--

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
05:59	125.2	125.2	125.2	125.2	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.02.2026 09:45	143.6	143.6	-99.99	-99.99	0.00
02.02.2026 10:15	143.6	131	143.6	132.2	5,437.00
02.02.2026 10:45	142	142	142	142	497.00
02.02.2026 11:15	142	142	142	142	0.00
02.02.2026 11:45	141.6	136	137.5	136	46,547.00
02.02.2026 12:15	141	135.1	139.4	140.4	13,504.00
02.02.2026 12:45	140.4	140.4	140.4	140.4	0.00
02.02.2026 13:15	140.4	140.4	140.4	140.4	0.00
02.02.2026 13:45	140.4	140.4	140.4	140.4	0.00
02.02.2026 14:15	140.4	140.4	140.4	140.4	0.00
02.02.2026 14:45	140.4	140.4	140.4	140.4	0.00
02.02.2026 15:15	139.4	139.4	139.4	139.4	1,394.00
02.02.2026 15:45	139.8	138.5	138.7	139.8	7,398.00
02.02.2026 16:15	138	136	138	138	28,608.00
02.02.2026 16:45	136	135.2	135.2	135.2	55,759.00
02.02.2026 17:15	136.7	134.9	135	136.7	4,679.00
02.02.2026 17:45	137	135.2	135.7	135.7	33,414.00
03.02.2026 09:15	135.7	135.7	135.7	135.7	0.00
03.02.2026 09:45	149.9	149	-99.99	-99.99	0.00
03.02.2026 10:15	147	140.4	145	143.1	21,903.00
03.02.2026 10:45	142.9	142.9	142.9	142.9	137.00
03.02.2026 11:15	142	142	142	142	2,084.00
03.02.2026 11:45	136.2	136.1	136.1	136.2	6,642.00
03.02.2026 12:15	136.2	136.2	136.2	136.2	0.00
03.02.2026 12:45	140.7	138.4	138.4	138.4	18,531.00
03.02.2026 13:15	139	138.5	138.5	138.9	22,399.00
03.02.2026 13:45	139	139	139	139	22,262.00
03.02.2026 14:15	139.9	138.6	139.9	138.6	1,052.00
03.02.2026 14:45	138.6	138.6	138.6	138.6	1,975.00
03.02.2026 15:15	139.2	139	139.2	139	21,552.00
03.02.2026 15:45	139.1	139.1	139.1	139.1	6,078.00
03.02.2026 16:15	140.9	140.9	140.9	140.9	4,751.00
03.02.2026 16:45	140.9	140.9	140.9	140.9	0.00
03.02.2026 17:15	140.9	140.9	140.9	140.9	0.00
03.02.2026 17:45	140.9	139.5	140.9	139.5	36,503.00
04.02.2026 09:15	139.5	139.5	139.5	139.5	0.00
04.02.2026 09:45	145	139.5	-99.99	-99.99	0.00
04.02.2026 10:15	145	136	144.4	144.4	1,540.00
04.02.2026 10:45	144.4	137.9	144.4	143.5	1,979.00
04.02.2026 11:15	136.4	136.3	136.3	136.4	15,624.00
04.02.2026 11:45	137.1	137.1	137.1	137.1	479.00
04.02.2026 12:15	138.8	135.3	135.3	138.8	2,494.00
04.02.2026 12:45	138.8	138.8	138.8	138.8	0.00
04.02.2026 13:15	135.3	135.3	135.3	135.3	7,967.00
04.02.2026 13:45	136	136	136	136	476.00
04.02.2026 14:15	138	136.2	137.9	136.2	3,050.00
04.02.2026 14:45	137.7	136.2	136.2	137.7	6,531.00
04.02.2026 15:15	137.6	137.6	137.6	137.6	481.00
04.02.2026 15:45	136.7	136	136.1	136.7	35,158.00
04.02.2026 16:15	136	135.2	136	135.2	11,259.00
04.02.2026 16:45	135.2	135.2	135.2	135.2	0.00
04.02.2026 17:15	135.9	135.8	135.8	135.8	2,819.00
04.02.2026 17:45	143	135.2	136.4	136.4	29,642.00
05.02.2026 09:15	136.4	136.4	136.4	136.4	0.00
05.02.2026 09:45	150	140	-99.99	-99.99	0.00
05.02.2026 10:15	139.9	127.1	129.1	128.2	46,528.00
05.02.2026 10:45	127.2	125.5	127.1	125.5	29,441.00
05.02.2026 11:15	126.8	126.8	126.8	126.8	504.00
05.02.2026 11:45	126.9	126.9	126.9	126.9	6,237.00
05.02.2026 12:15	128	128	128	128	596.00
05.02.2026 12:45	125.8	125.2	125.8	125.2	14,107.00
05.02.2026 13:15	126	124.3	125.1	126	62,771.00
05.02.2026 13:45	126	126	126	126	18,999.00
05.02.2026 14:15	126	126	126	126	7,460.00
05.02.2026 14:45	125	125	125	125	3,560.00
05.02.2026 15:15	126	124.3	125	125.4	46,536.00
05.02.2026 15:45	125.3	125.3	125.3	125.3	626.00
05.02.2026 16:15	124.4	124	124.4	124	21,621.00
05.02.2026 16:45	129	123.7	124	126.1	29,211.00
05.02.2026 17:15	140.9	133	-99.99	-99.99	0.00
06.02.2026 09:15	125.2	125.2	125.2	125.2	0.00
06.02.2026 09:45	125.2	123	-99.99	-99.99	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.02.2025	732.70	702.70	702.70	722.20	20,365.00
10.02.2025	727.70	708.30	722.20	720.40	5,876.00
11.02.2025	720.00	699.00	720.40	707.60	2,449.00
12.02.2025	700.00	680.90	707.60	688.20	20,151.00
13.02.2025	691.40	681.00	688.20	688.40	19,403.00
16.02.2025	699.20	679.10	688.40	687.00	6,414.00
17.02.2025	700.00	672.00	700.00	678.70	5,151.00
18.02.2025	689.90	671.70	678.70	679.20	4,200.00
19.02.2025	690.20	666.70	679.20	685.30	15,975.00
20.02.2025	662.00	655.00	685.30	658.70	3,827.00
23.02.2025	688.70	659.10	660.00	674.80	5,958.00
24.02.2025	670.00	657.00	674.80	659.10	2,810.00
25.02.2025	685.10	645.10	659.10	650.20	50,160.00
26.02.2025	670.00	621.10	650.20	642.50	24,445.00
27.02.2025	642.50	608.00	642.50	618.10	8,284.00
02.03.2025	600.10	583.00	600.00	589.30	9,552.00
03.03.2025	609.50	540.00	589.30	585.20	47,821.00
04.03.2025	670.00	626.70	629.70	657.70	48,393.00
05.03.2025	729.00	675.30	690.00	692.00	24,873.00
06.03.2025	749.90	650.10	690.00	672.20	24,671.00
09.03.2025	777.70	641.00	672.20	659.30	7,790.00
10.03.2025	650.60	618.00	659.30	638.70	4,910.00
11.03.2025	650.00	618.50	638.70	631.50	5,120.00
12.03.2025	650.00	610.80	631.50	641.20	6,781.00
13.03.2025	640.00	602.00	641.20	613.40	21,958.00
16.03.2025	652.00	616.00	650.00	626.50	19,547.00
17.03.2025	639.40	608.00	611.00	622.90	29,303.00
18.03.2025	626.30	607.00	622.90	616.70	16,082.00
19.03.2025	616.70	590.00	616.70	599.90	10,253.00
20.03.2025	599.90	595.70	599.90	598.70	4,338.00
23.03.2025	610.00	583.70	598.70	591.10	4,376.00
24.03.2025	612.00	591.10	591.10	607.90	3,580.00
25.03.2025	632.00	580.70	607.90	609.30	5,019.00
26.03.2025	664.70	592.50	609.30	642.70	32,165.00
27.03.2025	697.90	630.00	642.70	662.30	8,582.00
30.03.2025	727.60	727.60	727.60	698.00	175.00
31.03.2025	698.00	698.00	698.00	698.00	67.00
01.04.2025	727.00	650.00	727.00	699.20	11,033.00
02.04.2025	710.00	680.00	710.00	695.50	1,678.00
03.04.2025	717.70	640.00	695.50	653.10	6,269.00
06.04.2025	659.90	653.10	653.10	659.60	428.00
07.04.2025	717.70	585.00	585.00	602.50	18,673.00
08.04.2025	666.00	604.90	604.90	634.50	8,322.00
09.04.2025	642.00	581.00	642.00	592.50	16,194.00
10.04.2025	630.00	589.20	600.00	602.40	10,207.00
14.04.2025	602.40	586.10	602.40	591.40	1,737.00
15.04.2025	594.20	579.00	580.00	582.50	1,718.00
16.04.2025	578.00	564.10	582.50	567.60	699.00
17.04.2025	567.60	567.60	567.60	567.60	234.00
20.04.2025	587.00	555.00	555.00	581.10	25,152.00
21.04.2025	698.10	581.00	581.10	599.80	22,361.00
22.04.2025	599.80	599.80	599.80	599.80	142.00
23.04.2025	649.70	600.00	615.00	603.90	12,412.00
24.04.2025	614.70	594.20	604.00	604.10	10,429.00
27.04.2025	649.70	580.00	649.70	594.20	1,765.00
28.04.2025	612.60	595.00	601.00	601.00	17,734.00
29.04.2025	603.10	569.20	601.00	582.30	3,578.00
04.05.2025	607.60	550.00	582.30	558.10	4,954.00
05.05.2025	600.00	537.10	558.10	550.90	8,072.00
06.05.2025	549.60	501.00	550.90	501.00	27,236.00
07.05.2025	541.00	501.00	501.00	517.70	9,707.00
08.05.2025	520.00	480.00	517.70	492.80	18,613.00
11.05.2025	500.10	485.10	492.80	499.40	8,283.00
12.05.2025	499.40	473.80	499.40	482.50	5,424.00
13.05.2025	488.40	465.00	482.50	475.20	6,442.00
14.05.2025	475.20	464.40	475.20	472.20	4,405.00
15.05.2025	475.00	448.30	472.20	466.30	9,039.00
18.05.2025	466.30	450.00	466.30	457.60	8,356.00
19.05.2025	475.00	455.50	457.60	471.20	2,327.00
20.05.2025	480.80	459.10	471.20	465.50	2,364.00
21.05.2025	465.50	440.50	465.50	446.00	6,692.00
22.05.2025	440.00	400.00	440.00	413.90	8,255.00
25.05.2025	413.90	400.00	413.90	410.00	8,310.00
26.05.2025	410.00	401.20	410.00	404.60	17,255.00
27.05.2025	404.60	378.00	404.60	404.50	26,303.00
28.05.2025	404.50	396.30	404.50	399.90	40,199.00
29.05.2025	395.60	386.60	399.90	394.10	340.00
03.06.2025	394.10	376.30	394.10	387.90	6,813.00
04.06.2025	387.90	374.00	387.90	381.50	5,239.00
05.06.2025	394.00	371.60	381.50	384.20	16,713.00
08.06.2025	384.20	375.20	384.20	379.00	3,605.00
09.06.2025	379.00	366.00	379.00	370.70	62,881.00
10.06.2025	371.00	350.70	370.70	354.80	18,462.00
11.06.2025	386.00	355.00	386.00	357.50	7,753.00
12.06.2025	357.50	340.10	357.50	356.10	49,516.00
15.06.2025	345.00	339.00	356.10	340.30	8,714.00
16.06.2025	395.00	315.00	336.00	332.00	17,304.00
17.06.2025	332.00	281.60	332.00	308.90	26,766.00
18.06.2025	308.90	295.00	308.90	299.80	10,508.00
19.06.2025	299.80	282.60	299.80	285.70	17,675.00
22.06.2025	285.70	268.00	285.70	284.00	29,046.00
23.06.2025	283.70	250.00	284.00	263.20	37,973.00
24.06.2025	263.20	250.00	263.20	255.60	11,237.00
25.06.2025	255.60	245.80	255.60	253.50	17,374.00
26.06.2025	252.00	241.80	253.50	251.40	20,631.00
29.06.2025	324.90	271.90	271.90	317.00	56,625.00
30.06.2025	333.30	306.10	307.10	318.30	65,005.00
01.07.2025	368.80	313.10	341.00	320.30	91,190.00
02.07.2025	347.60	320.30	320.30	343.00	20,637.00
03.07.2025	346.40	334.90	343.00	341.70	14,924.00
06.07.2025	341.70	340.80	341.70	340.80	1,976.00
07.07.2025	338.90	335.00	340.80	335.30	8,334.00
08.07.2025	333.00	320.00	333.00	323.10	5,674.00
09.07.2025	323.10	310.10	323.10	313.40	16,387.00
10.07.2025	313.40	302.00	313.40	310.30	22,873.00
13.07.2025	365.90	324.50	324.50	349.10	28,196.00
14.07.2025	371.70	349.10	349.10	368.40	14,924.00
15.07.2025	368.40	353.90	368.40	366.50	9,378.00
16.07.2025	366.50	351.20	366.50	358.30	4,992.00
17.07.2025	399.00	345.00	378.00	365.30	55,331.00
20.07.2025	439.30	408.10	415.00	430.40	32,530.00
21.07.2025	500.00	430.00	430.40	441.70	36,328.00
22.07.2025	640.00	448.80	471.70	640.00	110,459.00
23.07.2025	989.00	640.00	640.00	900.00	304,725.00
24.07.2025	1,160.00	910.00	950.00	986.20	542,361.00
27.07.2025	1,230.00	1,130.00	1,190.00	1,171.00	199,159.00
28.07.2025	1,219.00	1,066.00	1,171.00	1,190.00	167,795.00
29.07.2025	1,580.00	700.00	1,183.00	720.00	576,199.00
30.07.2025	763.00	551.00	660.00	612.00	684,433.00
31.07.2025	580.00	497.10	580.00	515.00	529,249.00
04.08.2025	579.50	498.30	515.00	514.10	303,388.00
05.08.2025	528.00	486.10	514.10	511.10	112,055.00
06.08.2025	592.00	535.00	550.00	548.20	222,532.00
07.08.2025	529.00	504.60	521.00	527.80	119,630.00
10.08.2025	570.00	549.00	549.00	565.80	78,411.00
11.08.2025	611.00	564.90	568.70	598.60	112,108.00
12.08.2025	635.00	592.50	613.90	623.60	85,940.00
13.08.2025	692.00	623.60	623.60	687.40	123,928.00
14.08.2025	656.90	617.50	637.60	627.80	123,815.00
17.08.2025	627.80	580.00	627.80	593.80	64,732.00
18.08.2025	611.00	580.00	593.80	584.20	34,499.00
19.08.2025	591.00	581.00	584.20	585.00	11,526.00
20.08.2025	585.00	525.00	585.00	532.60	37,642.00
21.08.2025	555.00	536.50	540.00	544.20	36,167.00
24.08.2025	585.00	544.20	585.00	549.90	18,122.00
25.08.2025	563.90	515.00	549.90	541.90	19,148.00
26.08.2025	547.60	513.00	541.90	525.30	25,943.00
27.08.2025	539.00	520.10	525.30	526.90	18,647.00
28.08.2025	549.00	518.00	549.00	523.30	7,963.00
31.08.2025	591.70	570.00	589.00	577.40	100,617.00
01.09.2025	592.00	550.20	592.00	565.40	33,748.00
02.09.2025	680.00	555.00	565.40	650.60	85,158.00
03.09.2025	787.40	715.20	720.00	781.80	296,921.00
04.09.2025	974.00	795.00	804.90	883.90	307,490.00
07.09.2025	855.00	780.00	855.00	780.30	106,674.00
08.09.2025	837.70	742.00	780.00	811.40	139,503.00
09.09.2025	730.00	673.50	705.00	718.30	151,447.00
10.09.2025	800.00	695.10	700.00	789.60	182,625.00
11.09.2025	846.00	788.80	789.60	840.50	163,451.00
14.09.2025	840.50	780.20	840.50	783.80	54,069.00
15.09.2025	831.90	782.00	795.00	810.70	61,955.00
16.09.2025	1,064.00	770.00	795.00	811.00	256,190.00
17.09.2025	785.00	747.00	752.00	777.90	110,753.00
18.09.2025	836.00	783.00	798.00	802.80	67,214.00
21.09.2025	802.20	758.00	802.20	761.90	124,884.00
25.09.2025	742.00	681.00	720.80	718.60	226,643.00
28.09.2025	724.90	666.30	718.60	706.20	58,573.00
29.09.2025	727.20	685.00	706.20	697.70	43,070.00
30.09.2025	780.80	677.60	739.00	756.30	160,659.00
05.10.2025	783.80	703.00	710.00	755.80	147,876.00
08.10.2025	770.00	720.00	755.80	753.60	30,696.00
09.10.2025	753.00	715.00	753.00	719.40	59,914.00
12.10.2025	700.00	672.40	700.00	673.60	42,779.00
15.10.2025	679.90	641.00	673.60	656.80	56,688.00
16.10.2025	670.00	646.10	656.80	664.90	67,658.00
19.10.2025	594.40	581.00	590.00	587.40	68,755.00
20.10.2025	649.90	571.50	602.50	579.60	126,812.00
21.10.2025	564.90	533.10	550.00	539.80	111,322.00
22.10.2025	555.10	509.90	555.00	515.30	63,417.00
23.10.2025	540.90	500.00	508.00	509.70	85,202.00
26.10.2025	616.00	590.50	614.00	609.20	189,536.00
27.10.2025	655.90	613.10	623.20	628.50	205,387.00
28.10.2025	620.00	565.00	600.00	584.00	80,924.00
29.10.2025	599.90	550.10	580.00	564.60	52,306.00
30.10.2025	555.00	515.10	555.00	521.60	95,046.00
02.11.2025	494.80	470.00	484.90	487.70	145,934.00
03.11.2025	489.00	260.00	489.00	260.00	2,507,075.00
04.11.2025	291.00	234.00	279.90	247.00	1,833,111.00
05.11.2025	231.90	213.00	222.00	213.80	1,809,665.00
06.11.2025	209.20	194.00	199.50	201.00	2,021,267.00
09.11.2025	209.60	199.90	207.50	204.60	406,195.00
10.11.2025	223.00	210.00	215.00	211.70	1,500,815.00
11.11.2025	211.70	199.50	211.70	199.50	842,603.00
12.11.2025	203.20	193.20	199.90	195.40	511,666.00
13.11.2025	192.00	177.10	189.00	180.30	805,995.00
16.11.2025	173.00	168.00	168.00	169.90	330,535.00
17.11.2025	179.80	169.20	175.90	175.00	696,723.00
18.11.2025	178.00	165.40	170.00	166.50	551,701.00
19.11.2025	180.10	174.80	177.90	175.60	392,487.00
20.11.2025	179.40	170.00	179.40	176.10	274,156.00
23.11.2025	176.90	170.00	176.90	170.70	200,219.00
24.11.2025	175.50	170.20	170.70	170.50	130,911.00
25.11.2025	174.00	166.80	172.00	169.30	157,188.00
26.11.2025	176.90	167.00	176.90	167.90	95,137.00
27.11.2025	186.10	179.00	183.00	180.70	326,822.00
30.11.2025	185.00	181.00	184.00	184.50	135,363.00
01.12.2025	177.90	173.10	175.00	175.50	405,383.00
02.12.2025	180.00	172.00	175.50	178.90	224,369.00
03.12.2025	187.90	180.30	187.00	183.20	555,551.00
04.12.2025	184.00	176.90	183.80	178.40	201,966.00
07.12.2025	172.70	168.30	172.70	170.40	109,963.00
08.12.2025	175.50	167.60	175.50	170.10	203,642.00
09.12.2025	173.90	159.00	173.90	161.10	308,752.00
10.12.2025	169.00	156.00	169.00	158.60	289,660.00
11.12.2025	159.10	153.10	159.00	155.00	175,357.00
14.12.2025	149.50	145.00	148.50	146.00	251,843.00
15.12.2025	148.10	138.10	148.10	142.10	131,708.00
16.12.2025	138.70	132.00	134.00	133.20	568,561.00
17.12.2025	140.20	132.20	132.20	135.50	511,226.00
18.12.2025	139.30	132.00	135.50	136.80	220,736.00
21.12.2025	132.00	121.00	130.70	125.20	362,754.00
22.12.2025	133.00	125.00	125.20	129.70	706,776.00
23.12.2025	130.50	126.00	129.70	127.80	368,524.00
24.12.2025	133.70	129.90	131.00	131.00	102,041.00
25.12.2025	139.00	129.50	139.00	130.40	69,535.00
28.12.2025	133.50	128.00	133.50	128.60	101,579.00
29.12.2025	133.10	128.60	133.10	132.10	178,269.00
30.12.2025	136.30	130.00	133.50	131.60	236,098.00
31.12.2025	134.30	128.00	134.30	130.20	210,894.00
01.01.2026	139.00	135.00	137.00	138.30	307,401.00
05.01.2026	163.00	150.30	152.30	154.90	1,046,709.00
06.01.2026	160.80	155.00	159.50	159.70	492,527.00
07.01.2026	162.50	155.30	162.50	156.60	235,473.00
08.01.2026	161.00	153.00	159.80	154.10	235,340.00
09.01.2026	153.80	151.50	154.10	152.90	59,483.00
12.01.2026	160.00	153.50	155.00	157.10	207,921.00
13.01.2026	162.90	157.20	160.00	160.90	231,227.00
14.01.2026	178.90	164.40	164.40	168.10	635,925.00
15.01.2026	173.90	164.10	173.90	167.20	167,205.00
16.01.2026	164.00	157.10	164.00	157.70	163,399.00
19.01.2026	162.00	149.90	162.00	155.40	218,225.00
20.01.2026	158.80	147.60	158.80	155.80	270,861.00
21.01.2026	157.00	147.10	156.70	156.10	223,774.00
22.01.2026	162.00	151.50	162.00	153.60	101,052.00
23.01.2026	156.00	147.00	149.00	148.40	139,649.00
26.01.2026	151.40	145.00	148.40	145.80	252,048.00
27.01.2026	151.00	140.50	151.00	146.80	251,986.00
28.01.2026	152.80	144.20	148.80	149.00	147,727.00
29.01.2026	151.90	144.70	151.90	146.40	102,995.00
30.01.2026	148.00	141.10	148.00	143.60	39,525.00
02.02.2026	143.60	132.20	143.60	135.70	271,178.00
03.02.2026	145.00	136.10	145.00	139.50	178,095.00
04.02.2026	144.40	135.20	144.40	136.40	149,786.00
05.02.2026	129.10	123.70	129.10	125.20	1,455,695.00
06.02.2026	125.20	118.50	121.80	120.90	170,598.00

צרו איתנו קשר *5988