גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > ישראמקו יהש > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ישראמקו יהש

ISRAMCO PU

מניה 232017 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	203	203	203	203	0.00
09:44	203	203	203	203	0.00
09:47	209	209	209	209	0.00
09:50	209	209	209	209	0.00
09:53	209	209	209	209	0.00
09:56	209	209	209	209	0.00
09:59	208.4	208.4	208.4	208.4	12,166.00
10:02	208.4	208.4	208.4	208.4	0.00
10:05	205	205	205	205	3,034.00
10:08	205.2	204.6	205.2	204.6	8,159.00
10:11	204.6	204.6	204.6	204.6	0.00
10:14	204.6	204.6	204.6	204.6	0.00
10:17	204.6	204.6	204.6	204.6	0.00
10:20	206	206	206	206	53.00
10:23	203.9	203.9	203.9	203.9	3,337.00
10:26	203.9	203.9	203.9	203.9	0.00
10:29	205.5	205.5	205.5	205.5	2,011.00
10:32	205.5	205.5	205.5	205.5	0.00
10:35	205.5	205.5	205.5	205.5	0.00
10:38	205.3	205.3	205.3	205.3	2,952.00
10:41	205.3	205.3	205.3	205.3	0.00
10:44	205.7	204.9	205.7	204.9	2,391.00
10:47	204.9	204.9	204.9	204.9	0.00
10:50	204.9	204.9	204.9	204.9	0.00
10:53	204.9	204.9	204.9	204.9	0.00
10:56	204.9	204.9	204.9	204.9	0.00
10:59	204.9	204.9	204.9	204.9	0.00
11:02	204.9	204.9	204.9	204.9	0.00
11:05	204.9	204.9	204.9	204.9	0.00
11:08	204.9	204.9	204.9	204.9	0.00
11:11	205.8	205.8	205.8	205.8	3,259.00
11:14	205.8	205.8	205.8	205.8	0.00
11:17	205.8	205.8	205.8	205.8	0.00
11:20	205.8	205.8	205.8	205.8	0.00
11:23	205.8	205.8	205.8	205.8	0.00
11:26	205.8	205.8	205.8	205.8	0.00
11:29	205.8	205.8	205.8	205.8	0.00
11:32	205.8	205.8	205.8	205.8	0.00
11:35	205.8	205.8	205.8	205.8	0.00
11:38	205.8	205.8	205.8	205.8	0.00
11:41	205.8	205.5	205.5	205.8	6,972.00
11:44	206	206	206	206	1,030.00
11:47	206.4	206.4	206.4	206.4	5,226.00
11:50	207.3	207	207	207.3	5,027.00
11:53	207.9	207.4	207.4	207.9	7,152.00
11:56	207.9	207.9	207.9	207.9	0.00
11:59	207.9	207.9	207.9	207.9	713.00
12:02	208.1	205.6	207.6	207.2	44,986.00
12:05	207.2	207.2	207.2	207.2	0.00
12:08	207.3	205.7	207.3	206.4	33,630.00
12:11	205.7	205.7	205.7	205.7	32,070.00
12:14	205.7	205.7	205.7	205.7	0.00
12:17	205.7	205.7	205.7	205.7	0.00
12:20	205.7	205.7	205.7	205.7	0.00
12:23	205.7	205.7	205.7	205.7	0.00
12:26	205.7	205.7	205.7	205.7	0.00
12:29	205.7	205.7	205.7	205.7	0.00
12:32	205.7	205.7	205.7	205.7	0.00
12:35	205.7	205.7	205.7	205.7	0.00
12:38	206.7	206.7	206.7	206.7	20,670.00
12:41	207.3	206.4	206.4	207.3	27,162.00
12:44	207.3	207.3	207.3	207.3	0.00
12:47	207.3	207.3	207.3	207.3	0.00
12:50	207.3	207	207.3	207	15,423.00
12:53	207.3	207	207.3	207	14,801.00
12:56	207.3	207.1	207.3	207.3	3,028.00
12:59	207.3	207.3	207.3	207.3	0.00
13:02	207.3	207.3	207.3	207.3	0.00
13:05	207.3	207.3	207.3	207.3	0.00
13:08	207.3	207.3	207.3	207.3	0.00
13:11	207.4	207.2	207.4	207.2	8,458.00
13:14	207.2	207.2	207.2	207.2	0.00
13:17	207.2	207.2	207.2	207.2	0.00
13:20	207.2	207.2	207.2	207.2	0.00
13:23	206.9	206.8	206.8	206.9	3,446.00
13:26	206.9	206.9	206.9	206.9	0.00
13:29	206.9	206.9	206.9	206.9	0.00
13:32	206.9	206.9	206.9	206.9	0.00
13:35	206.9	206.9	206.9	206.9	0.00
13:38	207.2	207	207	207.2	2,294.00
13:41	207.2	207.2	207.2	207.2	0.00
13:44	207.2	207.2	207.2	207.2	0.00
13:47	207.2	207.2	207.2	207.2	0.00
13:50	207.2	207.2	207.2	207.2	2,480.00
13:53	207.2	207.2	207.2	207.2	11,049.00
13:56	207.9	207.5	207.5	207.5	11,894.00
13:59	207.5	207.5	207.5	207.5	0.00
14:02	208.2	208.2	208.2	208.2	3,220.00
14:05	208.2	208.2	208.2	208.2	0.00
14:08	208.2	208.2	208.2	208.2	0.00
14:11	208.7	208.3	208.4	208.3	3,982.00
14:14	208.7	208.7	208.7	208.7	521.00
14:17	208.3	208.1	208.3	208.1	23,929.00
14:20	208.1	208.1	208.1	208.1	0.00
14:23	208.2	208.1	208.1	208.2	1,883.00
14:26	208.2	208.2	208.2	208.2	0.00
14:29	208.5	208.1	208.2	208.5	11,860.00
14:32	208.5	208.5	208.5	208.5	0.00
14:35	208.5	208.5	208.5	208.5	0.00
14:38	208.5	208.5	208.5	208.5	0.00
14:41	208.7	208.7	208.7	208.7	4,178.00
14:44	209.2	209	209	209.2	3,791.00
14:47	209.2	209.2	209.2	209.2	0.00
14:50	209.1	209.1	209.1	209.1	2,456.00
14:53	209.5	209.1	209.5	209.1	51,565.00
14:56	209.9	209.1	209.1	209.2	3,651.00
14:59	209.2	209.2	209.2	209.2	0.00
15:02	210.4	210	210	210.4	10,531.00
15:05	210.6	210.4	210.4	210.6	20,813.00
15:08	210.3	210.3	210.3	210.3	8,580.00
15:11	210.3	210.3	210.3	210.3	0.00
15:14	210.3	210.3	210.3	210.3	0.00
15:17	210.3	210.3	210.3	210.3	0.00
15:20	210.3	210.3	210.3	210.3	0.00
15:23	210.3	210.3	210.3	210.3	0.00
15:26	211	211	211	211	1,257.00
15:29	211	211	211	211	0.00
15:32	211	211	211	211	0.00
15:35	210.6	210.6	210.6	210.6	7,627.00
15:38	210.6	210.6	210.6	210.6	0.00
15:41	210.6	210.6	210.6	210.6	0.00
15:44	210.4	210.4	210.4	210.4	1,468.00
15:47	210.3	210.3	210.3	210.3	1,772.00
15:50	210.4	210.3	210.4	210.3	8,414.00
15:53	210.7	210.6	210.6	210.7	5,417.00
15:56	210.6	210.4	210.6	210.5	22,257.00
15:59	210.7	210.7	210.7	210.7	1,849.00
16:02	210.8	210.7	210.7	210.8	2,246.00
16:05	210.8	210.8	210.8	210.8	0.00
16:08	212	211.1	211.1	212	27,551.00
16:11	212.1	211.6	212.1	211.6	6,136.00
16:14	210	210	210	210	9,046.00
16:17	210.6	210	210	210.6	61,339.00
16:20	210	209.8	209.8	209.8	7,202.00
16:23	209.8	209.4	209.4	209.7	9,460.00
16:26	209.5	209.5	209.5	209.5	3,182.00
16:29	210.2	209.5	209.5	209.6	7,339.00
16:32	209.8	209.4	209.6	209.4	58,821.00
16:35	208.6	208.2	208.6	208.2	6,149.00
16:38	207.2	207	207	207.2	19,492.00
16:41	207.6	207.5	207.5	207.6	34,131.00
16:44	207.5	207.5	207.5	207.5	591.00
16:47	208.2	208	208	208.2	3,347.00
16:50	208.6	207.9	208.6	207.9	25,438.00
16:53	208.6	207.2	208.6	207.2	14,363.00
16:56	207.2	207.2	207.2	207.2	0.00
16:59	206.4	206.4	206.4	206.4	9,063.00
17:05	208	208	208	208	2,473.00
17:08	207	207	207	207	1,293.00
17:11	207	207	207	207	0.00
17:14	207	207	207	207	0.00
17:17	207	207	207	207	0.00
17:20	212	212	212	212	799.00
17:23	211.7	211.7	211.7	211.7	757,009.00
17:26	211.7	211.7	211.7	211.7	0.00
17:29	211.7	211.7	211.7	211.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.03.2025 09:15	198.3	198.3	198.3	198.3	0.00
26.03.2025 09:45	198.5	198.3	-99.99	-99.99	0.00
26.03.2025 10:15	198.5	197	198.3	197	32,859.00
26.03.2025 10:45	198.2	197	197.1	198	40,037.00
26.03.2025 11:15	197.8	197.1	197.8	197.6	14,643.00
26.03.2025 11:45	197.5	197.4	197.5	197.5	145,422.00
26.03.2025 12:15	197.5	197	197.5	197.3	187,776.00
26.03.2025 12:45	197.9	197	197.3	197.9	16,486.00
26.03.2025 13:15	197.6	194.7	197.6	194.7	56,026.00
26.03.2025 13:45	195.1	193.9	193.9	194.7	32,816.00
26.03.2025 14:15	196.6	194.6	194.6	195.6	31,268.00
26.03.2025 14:45	195.7	195	195.2	195	102,706.00
26.03.2025 15:15	195.7	194.8	194.8	195.7	28,166.00
26.03.2025 15:45	195.6	194.8	195.1	195.6	30,097.00
26.03.2025 16:15	195.6	195.2	195.6	195.4	24,943.00
26.03.2025 16:45	196.2	195.3	195.4	195.6	150,007.00
26.03.2025 17:15	198.4	195.2	195.6	195.5	162,612.00
26.03.2025 17:45	195.5	195.2	195.2	195.2	505,480.00
27.03.2025 09:15	195.2	195.2	195.2	195.2	0.00
27.03.2025 09:45	213.6	197	-99.99	-99.99	0.00
27.03.2025 10:15	197	190.2	195.8	194.9	174,147.00
27.03.2025 10:45	196	194.3	196	195	27,381.00
27.03.2025 11:15	198.2	195	195	198.2	76,106.00
27.03.2025 11:45	199.7	196.2	198.5	197.1	107,346.00
27.03.2025 12:15	197.2	196	197	197.2	96,289.00
27.03.2025 12:45	197.5	196.3	197.3	196.9	33,824.00
27.03.2025 13:15	197	196.7	196.8	196.9	11,539.00
27.03.2025 13:45	197.1	196.4	196.9	197	37,392.00
27.03.2025 14:15	197.8	196.3	197	197.8	64,974.00
27.03.2025 14:45	199.5	197.4	197.8	199.5	52,824.00
27.03.2025 15:15	199.5	198.9	199	199.5	23,101.00
27.03.2025 15:45	199.8	199	199.7	199.5	35,895.00
27.03.2025 16:15	199.9	199.2	199.5	199.3	101,967.00
27.03.2025 16:45	200.7	198.3	199.9	200.3	139,506.00
27.03.2025 17:15	209.9	199.7	200.3	203.5	168,783.00
27.03.2025 17:45	209.9	204.2	205.9	204.3	880,409.00
30.03.2025 09:15	204.3	204.3	204.3	204.3	0.00
30.03.2025 09:45	204.3	204.3	-99.99	-99.99	0.00
30.03.2025 10:15	204.3	200.3	204.3	200.3	16,698.00
30.03.2025 10:45	203.6	200.5	201	203.1	22,456.00
30.03.2025 11:15	202.6	201.5	202.3	201.5	26,338.00
30.03.2025 11:45	201.5	201	201.5	201.2	30,517.00
30.03.2025 12:15	204.6	201.3	201.3	204.6	125,437.00
30.03.2025 12:45	203.5	203	203.5	203	18,238.00
30.03.2025 13:15	203	203	203	203	1,463.00
30.03.2025 13:45	204	202.5	202.5	203.9	53,980.00
30.03.2025 14:15	204.4	203	203.9	203.7	20,760.00
30.03.2025 14:45	204.1	203.4	204.1	203.4	32,296.00
30.03.2025 15:15	204.1	203.3	203.4	203.4	110,131.00
30.03.2025 15:45	208	200.8	203.4	203.4	95,297.00
30.03.2025 16:15	204.5	204.1	204.5	204.5	275,927.00
30.03.2025 16:45	204.5	204.5	204.5	204.5	0.00
30.03.2025 17:15	204.5	204.5	204.5	204.5	0.00
30.03.2025 17:45	204.5	204.5	204.5	204.5	0.00
31.03.2025 09:15	204.5	204.5	204.5	204.5	0.00
31.03.2025 09:45	204.5	204.5	-99.99	-99.99	0.00
31.03.2025 10:15	204.5	200.3	200.3	204.5	4,901.00
31.03.2025 10:45	204	204	204	204	3,406.00
31.03.2025 11:15	203.6	203.4	203.5	203.6	6,684.00
31.03.2025 11:45	202.9	201.9	202.6	201.9	27,729.00
31.03.2025 12:15	202	199.4	201.9	199.8	153,593.00
31.03.2025 12:45	199.1	198	199	199.1	150,017.00
31.03.2025 13:15	199.8	199	199.1	199.4	25,953.00
31.03.2025 13:45	200	198	199.3	198	38,384.00
31.03.2025 14:15	199.4	198.2	198.4	199	84,630.00
31.03.2025 14:45	200.2	199	199	199.9	45,690.00
31.03.2025 15:15	201	200.1	200.2	200.8	131,758.00
31.03.2025 15:45	202.9	200.5	200.5	202.2	241,545.00
31.03.2025 16:15	203.1	202.3	202.7	202.6	79,107.00
31.03.2025 16:45	203.9	201.6	202.5	202	131,534.00
31.03.2025 17:15	203	201.3	201.6	202.5	189,157.00
31.03.2025 17:45	204	201.2	202.9	203	960,269.00
01.04.2025 09:15	203	203	203	203	0.00
01.04.2025 09:45	203	203	-99.99	-99.99	0.00
01.04.2025 10:15	209	204.6	208.4	204.6	23,359.00
01.04.2025 10:45	206	203.9	204.6	205.3	49,639.00
01.04.2025 11:15	205.8	204.9	205.7	205.8	9,059.00
01.04.2025 11:45	206	205.5	205.8	205.8	12,626.00
01.04.2025 12:15	208.1	205.6	205.7	205.7	162,785.00
01.04.2025 12:45	207.3	206	206.6	207.3	61,803.00
01.04.2025 13:15	207.4	207	207.3	207.2	51,017.00
01.04.2025 13:45	207.2	206.2	207.2	207.2	77,882.00
01.04.2025 14:15	208.7	207.2	207.2	208.3	50,100.00
01.04.2025 14:45	209	208.1	208.3	208.7	60,903.00
01.04.2025 15:15	211	209.1	209.2	210.3	209,087.00
01.04.2025 15:45	211	210.1	210.3	210.1	67,165.00
01.04.2025 16:15	212.1	210.3	210.4	211	179,795.00
01.04.2025 16:45	210.6	207	210	207.6	231,691.00
01.04.2025 17:15	208.6	206.3	207.7	207	147,842.00
01.04.2025 17:45	213	208	212	211.7	758,608.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.04.2024	161.82	156.72	159.90	159.45	1,422,600.00
03.04.2024	159.54	156.17	157.08	159.08	1,335,734.00
04.04.2024	158.99	153.07	158.99	154.44	2,390,379.00
07.04.2024	155.35	152.80	153.07	154.35	1,021,984.00
08.04.2024	160.45	154.80	154.89	158.54	5,891,237.00
09.04.2024	160.45	157.54	158.54	159.08	2,526,746.00
10.04.2024	159.90	155.17	159.08	157.08	4,177,028.00
11.04.2024	156.26	150.79	154.89	152.43	7,239,782.00
14.04.2024	157.17	151.25	152.43	155.99	1,196,153.00
15.04.2024	159.45	150.97	155.99	152.25	2,011,979.00
16.04.2024	154.89	150.52	152.25	151.89	2,031,875.00
17.04.2024	153.80	149.15	151.89	149.97	15,910,711.00
18.04.2024	152.43	149.24	149.97	151.34	3,873,887.00
21.04.2024	153.53	150.88	151.34	152.16	1,708,266.00
24.04.2024	153.07	149.43	152.25	150.34	4,877,230.00
25.04.2024	151.16	149.70	150.34	150.15	1,282,918.00
30.04.2024	153.53	150.15	150.15	151.70	3,279,780.00
01.05.2024	152.71	150.97	151.70	151.25	1,612,510.00
02.05.2024	153.07	150.34	153.07	150.88	10,052,303.00
05.05.2024	154.89	151.25	151.61	153.71	1,509,425.00
06.05.2024	153.80	152.07	153.71	152.71	982,283.00
07.05.2024	153.25	151.16	152.71	153.07	1,811,110.00
08.05.2024	153.43	150.34	153.07	152.16	25,814,195.00
09.05.2024	152.52	151.43	152.16	152.16	784,692.00
12.05.2024	153.07	150.70	152.16	152.89	616,007.00
15.05.2024	152.07	150.25	152.89	151.70	795,127.00
16.05.2024	151.70	144.14	151.70	146.69	6,873,512.00
19.05.2024	147.60	145.33	146.69	146.15	3,043,303.00
20.05.2024	149.06	144.51	145.87	146.69	10,142,176.00
21.05.2024	147.97	144.05	146.69	146.69	8,367,573.00
22.05.2024	148.33	145.96	146.69	146.05	773,039.00
23.05.2024	146.69	142.68	146.69	143.41	8,733,519.00
26.05.2024	145.96	142.50	143.41	142.50	512,873.00
27.05.2024	147.15	142.14	142.50	146.42	2,079,807.00
28.05.2024	149.97	145.69	148.51	148.33	3,473,225.00
29.05.2024	149.24	146.97	148.33	147.60	1,345,828.00
30.05.2024	153.07	146.51	146.69	152.98	2,551,741.00
02.06.2024	155.08	150.79	152.16	152.98	2,085,949.00
03.06.2024	156.08	150.61	154.71	151.70	3,602,156.00
04.06.2024	151.61	146.69	150.61	150.34	4,222,274.00
05.06.2024	151.89	145.78	150.34	146.97	2,447,558.00
06.06.2024	146.97	143.23	145.78	146.97	8,315,531.00
09.06.2024	150.15	144.23	146.97	150.15	1,047,277.00
10.06.2024	154.62	146.95	150.45	154.62	1,976,795.00
13.06.2024	154.62	148.70	154.62	152.10	3,334,201.00
16.06.2024	153.65	151.22	152.10	151.32	729,797.00
17.06.2024	152.97	149.57	152.68	152.68	747,020.00
18.06.2024	152.97	148.80	152.68	149.67	666,365.00
19.06.2024	151.22	148.70	150.45	149.28	5,070,004.00
20.06.2024	150.15	147.24	149.28	147.53	1,864,537.00
23.06.2024	147.53	141.90	147.53	141.90	1,180,519.00
24.06.2024	144.91	140.74	142.68	142.68	4,149,629.00
25.06.2024	143.65	141.71	143.65	142.97	3,034,339.00
26.06.2024	147.73	143.07	147.73	146.27	12,795,870.00
27.06.2024	145.88	139.77	139.77	143.26	1,269,171.00
30.06.2024	144.53	142.39	142.97	142.88	1,236,412.00
01.07.2024	145.50	140.25	142.88	140.45	3,876,136.00
02.07.2024	143.07	139.77	141.81	142.97	1,112,547.00
03.07.2024	144.72	141.71	142.97	142.68	4,678,526.00
04.07.2024	147.34	142.68	142.68	146.56	3,867,807.00
07.07.2024	153.26	146.56	146.56	150.64	7,060,912.00
08.07.2024	150.64	146.56	150.64	150.45	1,215,233.00
09.07.2024	153.26	148.99	150.64	153.26	1,433,868.00
10.07.2024	155.30	151.32	153.26	155.30	614,232.00
11.07.2024	157.73	153.94	155.30	156.27	3,015,044.00
14.07.2024	156.08	153.26	156.08	154.13	1,041,120.00
15.07.2024	156.17	151.51	154.13	152.78	663,102.00
16.07.2024	155.78	151.42	152.78	151.42	1,791,332.00
17.07.2024	153.16	150.45	151.61	150.93	1,905,205.00
18.07.2024	152.39	148.99	150.93	149.18	2,211,436.00
21.07.2024	148.12	145.59	145.59	147.05	1,763,930.00
22.07.2024	147.92	145.79	145.79	147.15	5,433,189.00
23.07.2024	151.22	147.53	147.53	151.22	6,157,462.00
24.07.2024	151.22	149.77	151.22	150.45	2,102,428.00
25.07.2024	151.42	148.12	150.45	148.50	4,958,430.00
28.07.2024	148.12	143.65	147.92	147.05	1,567,909.00
29.07.2024	149.96	143.65	149.48	143.65	1,296,549.00
30.07.2024	144.23	141.32	143.65	143.36	1,794,187.00
31.07.2024	145.30	140.74	140.74	144.91	2,605,661.00
01.08.2024	144.72	140.84	140.84	142.68	7,801,420.00
04.08.2024	141.81	139.58	139.58	141.71	1,309,919.00
05.08.2024	143.65	138.02	138.41	141.90	1,746,901.00
06.08.2024	145.69	142.29	145.59	143.85	1,084,382.00
07.08.2024	147.83	143.85	143.85	146.76	1,338,071.00
08.08.2024	149.96	146.56	146.76	147.92	1,769,471.00
11.08.2024	150.45	146.85	147.92	147.05	521,446.00
12.08.2024	147.05	142.00	147.05	144.53	1,159,456.00
14.08.2024	150.15	142.49	144.53	145.98	1,922,246.00
15.08.2024	148.80	145.98	145.98	148.80	1,302,899.00
18.08.2024	150.45	147.92	148.50	148.99	1,258,990.00
19.08.2024	151.80	145.69	151.80	147.92	2,093,273.00
20.08.2024	148.99	145.59	147.92	145.69	1,591,922.00
21.08.2024	147.34	143.85	145.69	147.34	1,737,149.00
22.08.2024	147.24	144.14	144.62	144.91	3,680,215.00
25.08.2024	150.45	143.75	143.75	149.57	1,285,574.00
26.08.2024	151.13	147.63	147.63	148.60	1,981,577.00
27.08.2024	149.28	146.27	148.60	148.21	1,275,114.00
28.08.2024	151.32	147.24	148.21	150.15	3,351,907.00
29.08.2024	151.80	148.21	148.21	151.42	1,954,187.00
01.09.2024	153.16	148.89	153.16	149.57	945,579.00
02.09.2024	150.45	148.02	148.50	148.80	1,075,584.00
03.09.2024	148.89	145.59	148.50	148.80	2,320,130.00
04.09.2024	148.41	145.79	145.79	148.21	864,222.00
05.09.2024	151.13	147.53	147.53	150.83	4,592,049.00
08.09.2024	150.83	146.56	147.92	147.15	695,919.00
09.09.2024	150.45	143.65	146.37	146.08	1,117,670.00
10.09.2024	146.95	143.17	143.65	144.14	2,939,727.00
11.09.2024	145.59	142.68	142.68	145.40	746,475.00
12.09.2024	146.76	143.17	146.56	145.59	1,237,879.00
15.09.2024	148.50	144.33	144.62	146.08	694,219.00
16.09.2024	146.27	142.78	146.27	143.65	1,847,823.00
17.09.2024	145.88	140.93	142.68	142.68	3,007,089.00
18.09.2024	144.53	142.68	144.53	143.17	1,645,610.00
19.09.2024	144.62	141.42	143.17	141.42	886,336.00
22.09.2024	142.58	141.32	141.32	142.58	722,156.00
23.09.2024	145.59	142.49	142.58	143.65	4,948,088.00
24.09.2024	151.90	143.65	143.65	148.89	5,764,497.00
25.09.2024	152.19	148.70	148.89	150.45	4,995,841.00
26.09.2024	155.30	150.83	155.30	154.13	1,998,923.00
29.09.2024	160.06	152.97	152.97	158.02	2,712,723.00
30.09.2024	158.02	153.36	158.02	157.14	3,314,168.00
01.10.2024	159.96	154.43	157.14	155.49	3,216,927.00
06.10.2024	155.49	152.29	154.33	153.16	1,129,913.00
07.10.2024	155.49	152.78	153.16	155.49	996,903.00
08.10.2024	157.63	152.87	155.49	153.16	7,561,010.00
09.10.2024	156.76	153.16	153.16	155.78	4,878,612.00
10.10.2024	157.24	153.55	155.78	153.65	1,799,380.00
13.10.2024	157.53	153.65	153.65	156.95	679,596.00
14.10.2024	159.38	155.98	156.85	156.08	1,407,375.00
15.10.2024	159.18	156.27	156.27	157.43	2,760,500.00
20.10.2024	162.68	158.70	160.15	162.68	1,190,248.00
21.10.2024	161.51	157.34	160.64	158.11	3,782,482.00
22.10.2024	160.64	156.46	160.15	160.64	1,451,372.00
27.10.2024	165.98	161.22	162.09	165.88	1,885,322.00
28.10.2024	165.88	162.29	163.26	163.55	2,296,609.00
29.10.2024	167.92	163.55	163.55	167.92	3,284,906.00
30.10.2024	172.19	165.10	167.82	171.12	8,346,045.00
31.10.2024	174.91	169.66	171.12	172.48	2,536,430.00
03.11.2024	174.23	170.05	172.48	173.26	748,835.00
04.11.2024	175.78	168.21	175.39	168.89	1,665,514.00
05.11.2024	172.67	168.89	168.89	171.22	1,393,560.00
06.11.2024	179.47	172.77	173.55	176.46	2,570,282.00
07.11.2024	179.56	174.71	179.37	174.71	13,818,139.00
10.11.2024	180.73	176.75	178.50	180.34	1,747,459.00
11.11.2024	181.99	176.75	180.34	178.40	4,614,899.00
12.11.2024	180.05	176.75	178.40	179.18	1,992,685.00
13.11.2024	182.28	177.82	179.18	181.12	4,317,621.00
14.11.2024	182.38	177.62	181.12	179.76	1,847,540.00
17.11.2024	182.48	179.76	181.51	182.48	745,089.00
18.11.2024	186.36	179.56	179.56	184.81	2,931,748.00
19.11.2024	185.78	181.60	181.70	185.58	14,363,190.00
20.11.2024	186.36	183.54	185.58	185.10	3,266,760.00
21.11.2024	185.39	180.24	185.10	180.54	1,061,991.00
24.11.2024	182.48	180.34	182.09	181.80	684,646.00
25.11.2024	184.42	180.44	180.44	183.54	1,734,042.00
26.11.2024	187.52	181.51	183.54	185.58	3,906,068.00
27.11.2024	188.49	180.63	185.58	185.39	1,658,123.00
28.11.2024	186.26	182.67	185.39	182.67	1,794,528.00
01.12.2024	185.78	177.62	182.67	184.42	1,714,822.00
02.12.2024	185.49	181.70	184.42	184.42	1,853,310.00
03.12.2024	184.90	183.54	184.42	184.61	5,004,511.00
04.12.2024	186.36	182.57	184.61	186.36	2,171,989.00
05.12.2024	188.11	185.58	187.23	188.11	2,709,380.00
08.12.2024	190.14	183.54	183.54	189.85	1,078,112.00
09.12.2024	193.06	185.39	189.85	189.47	2,853,159.00
10.12.2024	192.86	187.33	192.86	187.52	2,253,066.00
11.12.2024	190.73	186.26	189.17	188.79	3,918,608.00
12.12.2024	188.40	183.35	186.94	183.35	4,174,815.00
15.12.2024	185.58	178.89	183.35	183.25	2,976,647.00
16.12.2024	188.49	180.83	183.25	182.67	1,821,631.00
17.12.2024	182.96	179.08	182.96	181.02	4,131,088.00
18.12.2024	182.28	179.66	180.54	181.70	3,774,264.00
19.12.2024	184.00	176.30	184.00	181.00	2,471,288.00
22.12.2024	186.00	180.00	181.00	186.00	816,374.00
23.12.2024	190.50	184.30	186.00	186.20	5,938,835.00
24.12.2024	190.00	186.20	186.20	189.30	1,917,105.00
25.12.2024	189.80	188.80	189.70	189.70	1,605,522.00
26.12.2024	188.20	186.00	186.00	187.70	3,740,996.00
29.12.2024	188.20	186.50	187.00	187.80	895,332.00
30.12.2024	188.00	183.90	187.80	186.50	3,757,647.00
31.12.2024	189.80	186.50	186.50	189.70	1,721,240.00
01.01.2025	189.90	186.30	189.80	189.50	1,564,826.00
02.01.2025	190.00	188.30	189.50	190.00	2,363,744.00
05.01.2025	191.70	189.10	190.00	190.20	1,467,620.00
06.01.2025	191.90	190.20	191.00	191.50	5,939,769.00
07.01.2025	192.00	189.80	192.00	191.00	7,034,314.00
08.01.2025	191.50	185.00	191.00	190.00	1,995,650.00
09.01.2025	191.00	187.00	190.00	190.00	2,550,510.00
12.01.2025	191.20	188.20	190.00	189.50	1,278,622.00
13.01.2025	197.30	189.50	189.50	197.30	2,725,744.00
14.01.2025	199.90	195.10	197.60	197.40	2,371,376.00
15.01.2025	198.80	195.90	197.40	198.00	3,021,298.00
16.01.2025	200.00	197.60	199.00	200.00	1,888,491.00
19.01.2025	200.00	197.30	200.00	198.00	1,607,426.00
20.01.2025	198.80	195.00	197.30	198.80	1,347,842.00
21.01.2025	199.90	197.20	198.80	199.00	1,348,049.00
22.01.2025	199.00	193.20	199.00	194.90	1,725,772.00
23.01.2025	198.80	194.90	194.90	198.00	1,577,621.00
26.01.2025	199.80	195.80	198.00	199.80	983,392.00
27.01.2025	198.90	195.00	196.10	195.20	1,272,100.00
28.01.2025	197.70	192.60	195.20	196.50	958,354.00
29.01.2025	200.00	196.30	196.50	198.00	1,461,182.00
30.01.2025	198.50	192.70	196.80	197.50	2,147,708.00
02.02.2025	209.00	198.00	202.90	201.70	2,882,458.00
03.02.2025	211.40	200.00	201.30	209.00	4,621,062.00
04.02.2025	216.00	209.00	209.00	212.00	3,746,880.00
05.02.2025	219.00	212.50	213.90	217.00	5,328,436.00
06.02.2025	220.00	214.10	217.00	215.50	6,857,256.00
09.02.2025	215.50	213.00	215.50	215.10	1,002,436.00
10.02.2025	221.70	213.50	215.10	220.00	3,535,291.00
11.02.2025	221.50	216.70	220.00	219.20	2,245,316.00
12.02.2025	221.70	217.90	221.70	218.90	1,878,913.00
13.02.2025	228.40	218.00	218.90	227.00	2,898,410.00
16.02.2025	228.50	222.00	225.00	228.00	1,306,274.00
17.02.2025	229.10	227.00	228.00	229.00	1,823,501.00
18.02.2025	229.90	225.60	229.00	227.30	2,891,858.00
19.02.2025	229.00	218.50	229.00	222.30	2,688,704.00
20.02.2025	222.90	210.70	222.00	216.00	3,381,675.00
23.02.2025	219.00	213.80	216.00	219.00	865,392.00
24.02.2025	219.00	211.50	219.00	214.90	3,414,894.00
25.02.2025	221.80	211.00	215.00	219.10	5,209,193.00
26.02.2025	220.80	213.50	219.00	213.50	1,540,286.00
27.02.2025	219.20	212.00	212.00	218.00	1,540,377.00
02.03.2025	218.00	213.30	218.00	218.00	874,957.00
03.03.2025	221.50	216.20	218.00	217.10	2,074,009.00
04.03.2025	219.00	212.30	217.10	213.60	2,042,367.00
05.03.2025	217.40	211.20	213.60	212.90	1,337,208.00
06.03.2025	212.90	204.90	212.90	207.60	1,834,176.00
09.03.2025	217.40	207.60	207.60	216.00	928,548.00
10.03.2025	216.90	207.30	216.00	208.70	1,208,695.00
11.03.2025	207.60	202.20	207.10	204.50	2,435,516.00
12.03.2025	211.90	204.50	204.50	210.00	1,762,243.00
13.03.2025	216.50	210.00	210.00	213.50	1,101,887.00
16.03.2025	218.00	215.10	217.80	218.00	817,380.00
17.03.2025	218.20	210.00	218.00	211.00	2,093,598.00
18.03.2025	210.00	201.10	210.00	203.00	2,616,816.00
19.03.2025	203.00	197.10	203.00	198.70	2,896,164.00
20.03.2025	202.50	198.00	199.00	199.50	4,199,462.00
23.03.2025	200.00	190.20	199.50	195.80	2,321,109.00
24.03.2025	200.90	193.80	200.00	196.60	2,411,883.00
25.03.2025	200.00	193.80	196.60	198.30	1,923,065.00
26.03.2025	198.50	193.90	198.30	195.20	1,225,274.00
27.03.2025	204.30	194.30	195.80	204.30	1,503,303.00
30.03.2025	204.60	200.30	204.30	204.50	640,406.00
31.03.2025	204.50	198.00	200.30	203.00	1,968,731.00
01.04.2025	212.10	203.90	208.40	211.70	3,570,777.00
01.04.2025	213.00	203.00	-99.99	211.70	0.00

צרו איתנו קשר *5988