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 > הזדמנות יהש > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית הזדמנות יהש

ISRAEL OP PU

מניה 1119924 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
03:09	179.7	179.7	179.7	179.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2026 09:15	173.6	173.6	173.6	173.6	0.00
04.02.2026 09:45	173.6	173.6	-99.99	-99.99	0.00
04.02.2026 10:15	173.7	173.6	173.7	173.7	25,016.00
04.02.2026 10:45	177.2	173.7	173.7	177.2	53,192.00
04.02.2026 11:15	181.1	181.1	181.1	181.1	1,287.00
04.02.2026 11:45	181.1	181.1	181.1	181.1	0.00
04.02.2026 12:15	181.1	181.1	181.1	181.1	0.00
04.02.2026 12:45	177.7	177.7	177.7	177.7	2,763.00
04.02.2026 13:15	176.5	163	171	170.9	41,411.00
04.02.2026 13:45	170.9	170.9	170.9	170.9	0.00
04.02.2026 14:15	169.8	165	165	169.8	3,733.00
04.02.2026 14:45	174.9	167	167	174.9	8,001.00
04.02.2026 15:15	176.3	176.3	176.3	176.3	19.00
04.02.2026 15:45	172.4	169.6	172.4	169.6	1,940.00
04.02.2026 16:15	175.9	165.2	169.6	165.2	1,538.00
04.02.2026 16:45	175.9	167	175.9	175.9	19,976.00
04.02.2026 17:15	176.2	172	172	176.2	5,872.00
04.02.2026 17:45	180	174.9	174.9	174.9	24,216.00
05.02.2026 09:15	174.9	174.9	174.9	174.9	0.00
05.02.2026 09:45	186	174.9	-99.99	-99.99	0.00
05.02.2026 10:15	180	174.9	174.9	177.2	14,955.00
05.02.2026 10:45	177.2	177.2	177.2	177.2	9,999.00
05.02.2026 11:15	177.2	177.2	177.2	177.2	0.00
05.02.2026 11:45	174.9	174.9	174.9	174.9	874.00
05.02.2026 12:15	174.9	174.9	174.9	174.9	0.00
05.02.2026 12:45	174.9	174.9	174.9	174.9	10,896.00
05.02.2026 13:15	174.9	174.9	174.9	174.9	0.00
05.02.2026 13:45	187	174.9	174.9	187	114,182.00
05.02.2026 14:15	198	187	187	194.7	121,688.00
05.02.2026 14:45	194	180	194	187.9	61,012.00
05.02.2026 15:15	187	187	187	187	5,398.00
05.02.2026 15:45	186.1	183.1	183.3	186.1	2,237.00
05.02.2026 16:15	186	183	183.1	186	11,329.00
05.02.2026 16:45	189	183.7	186	186.4	6,831.00
05.02.2026 17:15	211.1	190	-99.99	-99.99	0.00
06.02.2026 09:15	195	195	195	195	0.00
06.02.2026 09:45	194	194	-99.99	-99.99	0.00
09.02.2026 09:15	179.2	179.2	179.2	179.2	0.00
09.02.2026 09:45	179.2	179.2	-99.99	-99.99	0.00
09.02.2026 10:15	179.2	179.2	179.2	179.2	5,569.00
09.02.2026 10:45	179.2	179.2	179.2	179.2	3,584.00
09.02.2026 11:15	179	175.4	175.4	179	3,575.00
09.02.2026 11:45	190	179.2	179.2	190	18,669.00
09.02.2026 12:15	190	178	190	186.4	16,031.00
09.02.2026 12:45	186.3	183	186.3	183	13,226.00
09.02.2026 13:15	183	180	183	180	15,976.00
09.02.2026 13:45	182.9	178.1	180	182.9	3,908.00
09.02.2026 14:15	182	182	182	182	495.00
09.02.2026 14:45	182.9	179	182.9	179	2,184.00
09.02.2026 15:15	182.8	182.8	182.8	182.8	435.00
09.02.2026 15:45	182.8	182.8	182.8	182.8	0.00
09.02.2026 16:15	182.8	182.8	182.8	182.8	0.00
09.02.2026 16:45	182.8	182.8	182.8	182.8	0.00
09.02.2026 17:15	182.7	178.1	179.2	178.1	11,717.00
09.02.2026 17:45	179.7	178	179.7	179.7	36,908.00
10.02.2026 09:15	179.7	179.7	179.7	179.7	0.00
10.02.2026 09:45	179.7	179.7	-99.99	-99.99	0.00
10.02.2026 10:15	180	179.7	179.7	180	55,019.00
10.02.2026 10:45	183	180	180	183	7,779.00
10.02.2026 11:15	182.5	182.4	182.5	182.4	1,087.00
10.02.2026 11:45	182.3	182.3	182.3	182.3	980.00
10.02.2026 12:15	182.2	182.2	182.2	182.2	867.00
10.02.2026 12:45	182	180	180	182	2,111.00
10.02.2026 13:15	182.3	182.3	182.3	182.3	386.00
10.02.2026 13:45	182.3	182.3	182.3	182.3	0.00
10.02.2026 14:15	182.2	181	181	182.2	3,206.00
10.02.2026 14:45	182.2	182.2	182.2	182.2	597.00
10.02.2026 15:15	182.2	175	182.2	175	31,209.00
10.02.2026 15:45	181	181	181	181	2,295.00
10.02.2026 16:15	181	181	181	181	0.00
10.02.2026 16:45	180.8	179	180.8	179	4,088.00
10.02.2026 17:15	181	179	180.9	180.9	488.00
10.02.2026 17:45	181	177	177	177	14,278.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	135.00	126.60	130.40	132.40	266,473.00
13.02.2025	137.00	132.20	134.00	134.40	83,377.00
16.02.2025	172.00	135.60	169.60	137.30	2,725,605.00
17.02.2025	145.00	126.60	139.90	129.30	2,518,839.00
18.02.2025	131.70	100.00	131.00	101.10	2,824,142.00
19.02.2025	105.10	92.50	100.00	95.90	2,961,884.00
20.02.2025	97.90	89.90	95.90	90.60	745,873.00
23.02.2025	104.60	90.00	90.60	103.40	1,068,708.00
24.02.2025	108.00	97.60	103.40	99.10	1,113,980.00
25.02.2025	101.90	95.00	100.60	99.10	180,066.00
26.02.2025	99.10	92.00	99.10	94.10	118,046.00
27.02.2025	92.50	87.00	94.10	88.50	429,638.00
02.03.2025	92.00	85.10	92.00	87.10	231,276.00
03.03.2025	93.00	85.00	87.10	86.10	223,502.00
04.03.2025	88.90	78.00	86.10	80.30	621,601.00
05.03.2025	86.70	80.30	80.30	85.20	258,337.00
06.03.2025	85.00	80.00	85.20	80.50	140,245.00
09.03.2025	86.80	82.70	80.50	83.00	134,951.00
10.03.2025	86.50	79.00	83.00	80.10	142,087.00
11.03.2025	82.00	77.80	80.10	79.50	51,232.00
12.03.2025	83.40	80.10	83.40	81.00	18,528.00
13.03.2025	85.00	80.00	81.00	80.40	175,553.00
16.03.2025	86.90	84.80	84.80	85.30	42,141.00
17.03.2025	85.90	80.90	85.30	84.20	40,153.00
18.03.2025	85.50	83.00	84.20	83.40	8,570.00
19.03.2025	85.70	80.20	83.40	82.30	64,842.00
20.03.2025	85.00	80.10	82.30	81.00	54,013.00
23.03.2025	83.00	78.10	81.00	80.00	126,015.00
24.03.2025	83.80	79.10	80.00	81.70	84,493.00
25.03.2025	83.80	81.90	81.70	83.10	10,595.00
26.03.2025	85.00	83.10	83.10	83.70	13,556.00
27.03.2025	85.50	81.90	83.70	84.00	31,353.00
30.03.2025	84.00	83.50	84.00	83.80	17,389.00
31.03.2025	85.00	83.80	83.80	84.10	4,770.00
01.04.2025	85.10	84.10	84.10	84.50	2,638.00
02.04.2025	85.60	84.50	84.50	84.90	25,000.00
03.04.2025	85.20	81.40	84.90	82.00	50,548.00
06.04.2025	81.60	79.00	80.80	80.80	29,316.00
07.04.2025	84.80	78.80	79.00	80.90	83,264.00
08.04.2025	82.70	80.40	80.90	81.10	33,198.00
09.04.2025	84.00	83.20	83.20	83.20	13,382.00
10.04.2025	88.00	85.00	83.20	86.20	90,293.00
14.04.2025	97.50	88.00	86.20	92.50	258,871.00
15.04.2025	93.50	88.10	93.50	89.90	73,251.00
16.04.2025	87.60	84.00	89.90	85.10	28,572.00
17.04.2025	92.00	85.00	85.10	86.50	28,032.00
20.04.2025	86.70	81.40	86.50	84.70	57,216.00
21.04.2025	92.00	83.70	92.00	87.50	18,947.00
22.04.2025	90.00	88.80	87.50	89.90	10,750.00
23.04.2025	89.40	86.30	89.90	87.50	9,450.00
24.04.2025	91.20	84.00	86.80	85.80	47,214.00
27.04.2025	88.40	86.30	85.80	86.60	7,143.00
28.04.2025	97.00	92.00	93.70	94.00	626,076.00
29.04.2025	96.80	90.00	93.20	93.30	109,576.00
04.05.2025	103.90	94.60	98.60	96.10	342,695.00
05.05.2025	103.00	98.00	103.00	101.60	271,362.00
06.05.2025	103.90	96.30	102.80	99.00	93,787.00
07.05.2025	101.90	96.70	99.00	99.80	35,132.00
08.05.2025	103.40	93.80	99.80	97.40	267,390.00
11.05.2025	103.70	96.80	103.70	97.40	54,300.00
12.05.2025	98.40	97.90	97.40	98.10	87,085.00
13.05.2025	100.00	96.60	98.10	98.40	67,478.00
14.05.2025	103.00	100.00	98.40	102.40	35,436.00
15.05.2025	109.00	105.50	102.40	108.20	388,294.00
18.05.2025	115.70	108.90	108.20	113.70	143,814.00
19.05.2025	116.00	111.00	113.70	114.20	140,694.00
20.05.2025	114.00	113.70	114.00	113.80	5,612.00
21.05.2025	114.00	101.50	113.80	104.50	50,787.00
22.05.2025	104.50	100.10	104.50	101.50	8,835.00
25.05.2025	100.50	100.00	101.50	100.50	51,186.00
26.05.2025	107.00	100.20	100.50	105.90	180,998.00
27.05.2025	106.00	100.70	105.90	105.60	62,539.00
28.05.2025	0.00	0.00	105.60	105.60	0.00
29.05.2025	106.00	102.00	105.90	105.80	67,563.00
03.06.2025	113.60	110.00	112.90	111.80	83,369.00
04.06.2025	113.80	106.60	113.70	113.00	73,832.00
05.06.2025	114.70	113.60	113.00	113.80	74,970.00
08.06.2025	114.50	114.40	113.80	114.40	7,801.00
09.06.2025	112.00	106.20	114.40	109.90	12,800.00
10.06.2025	112.00	107.10	107.10	108.50	19,362.00
11.06.2025	111.50	107.00	108.50	109.40	21,578.00
12.06.2025	112.00	104.00	111.00	106.50	50,405.00
15.06.2025	109.00	105.00	106.50	105.40	50,933.00
16.06.2025	112.00	103.00	105.40	105.90	71,223.00
17.06.2025	116.80	107.10	105.90	113.90	221,126.00
18.06.2025	122.00	110.00	113.90	119.90	307,880.00
19.06.2025	123.50	120.90	119.90	121.10	61,958.00
22.06.2025	128.80	121.00	126.00	122.10	125,856.00
23.06.2025	125.00	122.00	125.00	123.00	17,510.00
24.06.2025	123.00	115.10	123.00	116.50	163,516.00
25.06.2025	124.00	119.00	119.00	121.40	25,272.00
26.06.2025	128.80	122.00	122.00	127.90	168,792.00
29.06.2025	129.90	122.00	127.90	129.70	40,221.00
30.06.2025	134.80	130.00	130.00	133.70	162,605.00
01.07.2025	135.00	128.00	133.70	129.20	125,267.00
02.07.2025	134.90	133.30	134.30	134.60	58,925.00
03.07.2025	140.00	132.00	137.70	133.40	129,407.00
06.07.2025	137.00	127.00	133.40	127.50	93,018.00
07.07.2025	134.60	123.00	134.60	124.00	66,819.00
08.07.2025	132.90	119.00	124.00	127.00	98,187.00
09.07.2025	131.70	124.00	131.70	125.20	61,960.00
10.07.2025	127.00	123.00	127.00	125.30	123,220.00
13.07.2025	134.00	129.90	134.00	130.70	17,110.00
14.07.2025	133.00	130.70	133.00	131.80	1,283.00
15.07.2025	131.00	130.00	131.80	130.90	3,423.00
16.07.2025	0.00	0.00	130.90	130.90	0.00
17.07.2025	130.00	122.00	130.90	125.70	22,249.00
20.07.2025	127.00	123.60	125.70	127.00	32,722.00
21.07.2025	125.80	119.60	125.80	125.00	86,847.00
22.07.2025	124.90	117.00	125.00	119.00	7,461.00
23.07.2025	126.00	125.00	119.00	126.00	39,160.00
24.07.2025	133.00	121.00	126.00	127.60	21,685.00
27.07.2025	128.00	128.00	128.00	128.00	3,295.00
28.07.2025	131.00	128.00	128.00	129.00	1,110.00
29.07.2025	130.80	119.00	129.00	123.30	36,755.00
30.07.2025	129.00	117.10	123.30	123.00	41,372.00
31.07.2025	135.00	126.90	126.90	132.50	305,413.00
04.08.2025	136.60	124.90	132.50	133.50	276,812.00
05.08.2025	136.40	130.00	133.50	136.00	16,728.00
06.08.2025	136.00	120.00	136.00	123.70	116,021.00
07.08.2025	130.00	122.00	130.00	123.10	71,003.00
10.08.2025	130.00	121.00	127.00	121.90	72,503.00
11.08.2025	126.50	121.00	121.90	121.30	69,477.00
12.08.2025	125.00	120.00	125.00	121.50	26,709.00
13.08.2025	125.50	120.10	121.50	120.20	116,073.00
14.08.2025	124.00	117.00	124.00	117.60	77,643.00
17.08.2025	115.40	113.00	117.60	114.10	106,152.00
18.08.2025	118.60	109.00	114.10	113.00	52,497.00
19.08.2025	115.90	111.00	111.00	112.20	28,146.00
20.08.2025	117.50	115.00	117.50	117.30	11,286.00
21.08.2025	116.30	116.30	117.30	116.30	2,850.00
24.08.2025	120.00	112.60	116.00	117.60	28,932.00
25.08.2025	118.20	111.00	117.60	115.20	23,646.00
26.08.2025	119.40	114.30	115.20	118.80	36,287.00
27.08.2025	117.80	111.10	115.00	116.50	67,264.00
28.08.2025	122.40	117.60	119.90	118.10	145,421.00
31.08.2025	119.60	118.10	118.10	118.90	8,462.00
01.09.2025	118.90	117.00	118.90	118.40	1,420.00
02.09.2025	120.00	116.00	118.40	118.10	111,282.00
03.09.2025	123.90	118.00	122.00	120.70	59,536.00
04.09.2025	125.00	121.00	120.70	122.40	3,010.00
07.09.2025	124.90	117.20	122.40	121.30	2,320.00
08.09.2025	121.00	117.00	120.00	119.20	17,415.00
09.09.2025	119.90	118.00	119.20	119.00	43,000.00
10.09.2025	119.00	115.30	119.00	116.60	26,806.00
11.09.2025	121.90	116.50	116.60	120.50	48,499.00
14.09.2025	122.00	120.50	120.50	121.90	40,042.00
15.09.2025	121.50	117.00	121.90	117.80	8,955.00
16.09.2025	126.00	112.00	112.00	124.40	123,190.00
17.09.2025	124.90	117.00	121.70	118.10	68,158.00
18.09.2025	128.30	121.00	125.80	126.80	185,795.00
21.09.2025	128.60	127.00	127.00	128.10	37,231.00
25.09.2025	128.60	126.00	128.10	127.90	16,415.00
28.09.2025	134.00	130.00	130.00	133.20	168,939.00
29.09.2025	136.50	129.00	133.20	131.60	60,373.00
30.09.2025	137.90	125.00	131.60	129.60	141,868.00
05.10.2025	136.00	126.00	136.00	127.70	108,328.00
08.10.2025	133.00	126.00	133.00	130.20	140,456.00
09.10.2025	135.90	130.00	135.90	133.70	85,312.00
12.10.2025	136.00	132.00	133.70	135.30	65,255.00
15.10.2025	149.90	139.60	139.80	146.60	690,917.00
16.10.2025	158.90	149.40	150.00	152.40	536,160.00
19.10.2025	156.00	147.90	154.00	148.60	167,571.00
20.10.2025	153.80	141.00	153.80	144.40	88,786.00
21.10.2025	149.60	141.10	149.60	144.50	103,473.00
22.10.2025	148.50	138.60	144.50	144.50	75,987.00
23.10.2025	149.80	144.50	149.00	149.60	83,074.00
26.10.2025	150.70	148.70	149.60	149.90	18,390.00
27.10.2025	151.40	144.10	149.90	146.70	27,487.00
28.10.2025	151.00	142.50	151.00	143.70	44,904.00
29.10.2025	149.00	148.80	149.00	148.90	6,370.00
30.10.2025	151.00	147.00	148.90	149.90	35,824.00
02.11.2025	148.00	144.00	146.00	147.80	44,208.00
03.11.2025	146.00	143.00	145.00	145.40	132,589.00
04.11.2025	142.00	125.10	145.40	139.90	110,443.00
05.11.2025	139.90	128.00	133.00	132.10	145,780.00
06.11.2025	139.00	128.00	137.70	139.00	518,539.00
09.11.2025	139.00	136.00	139.00	137.90	89,840.00
10.11.2025	139.00	133.30	137.90	135.80	18,972.00
11.11.2025	139.90	131.10	135.80	133.40	39,556.00
12.11.2025	136.40	127.00	133.40	128.70	47,968.00
13.11.2025	134.50	119.60	128.70	123.70	89,116.00
16.11.2025	133.90	129.90	123.70	131.50	67,921.00
17.11.2025	137.00	130.10	131.50	134.10	17,646.00
18.11.2025	138.00	130.00	134.10	132.70	45,966.00
19.11.2025	143.60	132.70	132.70	139.50	345,973.00
20.11.2025	147.40	139.50	139.50	147.00	260,589.00
23.11.2025	148.00	145.00	148.00	148.00	297,432.00
24.11.2025	155.70	148.00	148.00	154.40	145,932.00
25.11.2025	159.70	152.50	156.00	156.60	122,657.00
26.11.2025	169.90	159.00	159.70	168.90	601,290.00
27.11.2025	173.00	162.30	172.00	166.30	268,129.00
30.11.2025	170.00	156.00	170.00	157.50	360,519.00
01.12.2025	158.50	151.70	157.50	154.10	82,795.00
02.12.2025	161.00	153.10	153.10	153.70	170,624.00
03.12.2025	154.90	148.30	153.70	151.40	61,208.00
04.12.2025	154.80	149.00	154.80	152.50	49,969.00
07.12.2025	154.90	150.00	152.50	152.10	27,839.00
08.12.2025	154.80	148.80	154.80	152.10	59,425.00
09.12.2025	164.00	152.10	154.00	154.70	591,631.00
10.12.2025	157.50	143.40	157.50	150.40	118,079.00
11.12.2025	153.30	147.00	150.40	147.60	118,471.00
14.12.2025	154.60	145.40	150.00	146.80	74,699.00
15.12.2025	148.40	141.40	146.80	143.00	101,633.00
16.12.2025	147.00	141.10	143.00	145.50	56,075.00
17.12.2025	147.30	143.00	145.50	144.50	19,564.00
18.12.2025	154.90	146.90	144.50	151.20	92,309.00
21.12.2025	168.90	152.00	155.00	163.00	576,735.00
22.12.2025	171.70	161.90	163.00	170.70	529,821.00
23.12.2025	165.00	150.00	161.20	162.10	1,069,941.00
24.12.2025	164.60	156.80	162.10	163.30	275,595.00
25.12.2025	165.00	158.50	165.00	159.60	82,331.00
28.12.2025	166.00	155.20	166.00	156.80	114,553.00
29.12.2025	157.30	150.50	156.80	151.80	117,967.00
30.12.2025	157.00	148.00	151.80	150.10	184,753.00
31.12.2025	153.40	146.90	150.00	148.80	119,429.00
01.01.2026	153.80	147.20	148.80	150.10	64,461.00
05.01.2026	156.00	150.10	150.10	152.70	56,589.00
06.01.2026	157.70	148.00	157.70	150.40	54,274.00
07.01.2026	152.60	147.00	150.40	148.70	160,811.00
08.01.2026	151.80	148.70	148.70	149.50	24,980.00
09.01.2026	150.20	145.10	149.50	146.70	45,421.00
12.01.2026	147.90	143.00	146.70	146.10	157,899.00
13.01.2026	149.70	142.50	146.10	143.70	96,933.00
14.01.2026	143.70	140.00	143.70	142.90	76,515.00
15.01.2026	148.00	141.30	142.90	144.20	82,241.00
16.01.2026	150.00	146.00	148.00	149.70	159,727.00
19.01.2026	166.60	150.00	151.00	163.10	1,003,477.00
20.01.2026	172.70	158.20	164.00	170.70	515,148.00
21.01.2026	177.80	167.20	167.20	169.40	411,129.00
22.01.2026	182.90	169.40	169.40	174.70	418,454.00
23.01.2026	192.90	173.00	174.70	191.80	560,149.00
26.01.2026	199.00	170.80	191.80	177.20	540,874.00
27.01.2026	187.00	174.50	177.20	179.00	144,707.00
28.01.2026	185.80	170.00	185.80	171.90	152,526.00
29.01.2026	171.90	160.00	171.90	170.00	107,833.00
30.01.2026	186.00	169.00	170.00	183.10	250,639.00
02.02.2026	178.00	172.00	178.00	173.50	119,953.00
03.02.2026	185.00	171.00	177.00	173.60	252,098.00
04.02.2026	181.10	163.00	173.60	174.90	192,863.00
05.02.2026	195.00	174.40	174.90	195.00	1,024,764.00
06.02.2026	195.00	177.30	195.00	179.20	237,758.00
09.02.2026	190.00	175.40	179.20	179.70	107,640.00
10.02.2026	183.00	175.00	179.70	177.00	97,934.00

צרו איתנו קשר *5988