גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > ישראכרט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ישראכרט

ISRACARD

מניה 1157403 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	1450	1450	1450	1450	0.00
09:44	1449	1449	1449	1449	0.00
09:47	1445	1445	1445	1445	0.00
09:50	1445	1445	1445	1445	0.00
09:53	1447	1447	1447	1447	0.00
09:56	1434	1434	1434	1434	0.00
09:59	1446	1435	1435	1443	191,567.00
10:02	1443	1443	1443	1443	7,792.00
10:05	1450	1443	1444	1450	47,966.00
10:08	1455	1453	1454	1455	9,301.00
10:11	1456	1451	1456	1456	5,880.00
10:14	1452	1452	1452	1452	2,599.00
10:17	1454	1453	1454	1453	3,838.00
10:20	1455	1453	1453	1455	7,236.00
10:23	1456	1455	1455	1455	38,237.00
10:26	1455	1455	1455	1455	0.00
10:29	1456	1456	1456	1456	2,475.00
10:32	1455	1454	1455	1454	9,321.00
10:35	1455	1453	1453	1454	12,910.00
10:38	1455	1454	1454	1454	4,158.00
10:41	1458	1456	1456	1456	6,935.00
10:44	1456	1456	1456	1456	1,485.00
10:47	1460	1459	1459	1460	51,124.00
10:50	1460	1460	1460	1460	103,762.00
10:53	1460	1453	1460	1453	67,440.00
10:56	1456	1456	1456	1456	596.00
10:59	1457	1457	1457	1457	3,467.00
11:02	1456	1454	1456	1456	14,937.00
11:05	1457	1457	1457	1457	3,963.00
11:08	1457	1455	1457	1457	36,380.00
11:11	1457	1457	1457	1457	4,574.00
11:14	1456	1454	1454	1456	8,370.00
11:17	1452	1452	1452	1452	1,045.00
11:20	1455	1452	1454	1454	32,995.00
11:23	1453	1453	1453	1453	494.00
11:26	1453	1451	1453	1453	9,133.00
11:29	1453	1451	1453	1451	2,120.00
11:32	1454	1452	1453	1452	4,795.00
11:35	1453	1453	1453	1453	494.00
11:38	1451	1449	1450	1451	13,084.00
11:41	1454	1451	1454	1452	7,178.00
11:44	1454	1452	1453	1454	29,197.00
11:47	1454	1452	1452	1454	8,749.00
11:50	1456	1456	1456	1456	25,727.00
11:53	1454	1453	1454	1453	5,931.00
11:56	1454	1453	1454	1453	32,170.00
11:59	1454	1453	1454	1454	6,455.00
12:02	1456	1455	1455	1456	3,624.00
12:05	1456	1453	1456	1453	6,939.00
12:08	1455	1453	1455	1455	3,955.00
12:11	1455	1453	1455	1455	7,011.00
12:14	1455	1453	1453	1455	7,793.00
12:17	1455	1453	1455	1453	21,548.00
12:20	1455	1453	1455	1455	7,064.00
12:23	1455	1453	1455	1455	29,969.00
12:26	1455	1455	1455	1455	17,198.00
12:29	1455	1455	1455	1455	22,581.00
12:32	1456	1455	1456	1456	11,297.00
12:35	1456	1455	1456	1456	14,570.00
12:38	1457	1455	1456	1455	73,950.00
12:41	1460	1460	1460	1460	496.00
12:44	1464	1460	1460	1464	36,208.00
12:47	1464	1463	1463	1464	16,702.00
12:50	1468	1464	1464	1468	26,310.00
12:53	1468	1464	1468	1467	21,811.00
12:56	1465	1463	1464	1465	61,047.00
12:59	1467	1467	1467	1467	7,070.00
13:02	1468	1467	1468	1468	62,630.00
13:05	1469	1466	1466	1468	29,141.00
13:08	1468	1466	1468	1468	22,429.00
13:11	1468	1466	1468	1466	58,873.00
13:14	1465	1465	1465	1465	4,644.00
13:17	1467	1463	1467	1463	4,450.00
13:20	1464	1464	1464	1464	6,470.00
13:23	1464	1464	1464	1464	5,694.00
13:26	1466	1463	1465	1466	5,918.00
13:29	1466	1465	1466	1465	2,491.00
13:32	1465	1462	1465	1462	6,965.00
13:35	1463	1463	1463	1463	497.00
13:38	1461	1459	1461	1459	8,025.00
13:41	1459	1457	1459	1457	29,889.00
13:44	1458	1457	1458	1458	6,808.00
13:47	1458	1458	1458	1458	4,957.00
13:50	1460	1458	1458	1460	2,975.00
13:53	1460	1460	1460	1460	14,629.00
13:56	1459	1456	1459	1456	50,313.00
13:59	1456	1456	1456	1456	0.00
14:02	1456	1456	1456	1456	2,096.00
14:05	1457	1457	1457	1457	4,458.00
14:08	1458	1457	1457	1458	4,984.00
14:11	1458	1453	1458	1453	21,041.00
14:14	1453	1453	1453	1453	0.00
14:17	1456	1455	1455	1456	22,320.00
14:20	1455	1455	1455	1455	494.00
14:23	1455	1455	1455	1455	8,904.00
14:26	1456	1456	1456	1456	6,420.00
14:29	1455	1452	1455	1452	1,977.00
14:32	1455	1455	1455	1455	5,718.00
14:35	1455	1450	1455	1450	31,285.00
14:38	1449	1449	1449	1449	492.00
14:41	1452	1452	1452	1452	2,468.00
14:44	1452	1451	1451	1452	5,066.00
14:47	1451	1451	1451	1451	9,242.00
14:50	1453	1453	1453	1453	9,546.00
14:53	1453	1449	1453	1452	7,100.00
14:56	1452	1450	1450	1452	12,716.00
14:59	1451	1449	1451	1449	9,669.00
15:02	1453	1450	1450	1453	3,704.00
15:05	1451	1446	1451	1446	45,761.00
15:08	1450	1450	1450	1450	986.00
15:11	1450	1446	1450	1446	9,440.00
15:14	1450	1448	1448	1448	5,417.00
15:17	1451	1449	1451	1450	8,920.00
15:20	1450	1448	1450	1450	12,320.00
15:23	1452	1449	1451	1451	44,464.00
15:26	1452	1451	1452	1451	19,452.00
15:29	1452	1451	1451	1452	2,815.00
15:32	1453	1451	1451	1453	9,857.00
15:35	1453	1453	1453	1453	17,290.00
15:38	1454	1450	1454	1450	14,920.00
15:41	1449	1449	1449	1449	1,231.00
15:44	1450	1447	1450	1447	5,836.00
15:47	1450	1450	1450	1450	8,366.00
15:50	1450	1446	1450	1446	23,576.00
15:53	1446	1445	1445	1446	9,977.00
15:56	1450	1447	1447	1450	11,338.00
15:59	1450	1450	1450	1450	31,856.00
16:02	1450	1443	1450	1443	31,959.00
16:05	1448	1445	1446	1448	17,185.00
16:08	1446	1444	1445	1444	16,177.00
16:11	1447	1444	1447	1447	24,508.00
16:14	1447	1447	1447	1447	6,453.00
16:17	1447	1447	1447	1447	9,347.00
16:20	1448	1445	1445	1448	8,433.00
16:23	1450	1448	1449	1450	14,380.00
16:26	1450	1448	1449	1450	83,571.00
16:29	1450	1449	1449	1450	14,193.00
16:32	1450	1448	1450	1448	16,398.00
16:35	1447	1447	1447	1447	7,828.00
16:38	1447	1445	1447	1447	47,247.00
16:41	1447	1447	1447	1447	1,967.00
16:44	1449	1447	1448	1447	35,873.00
16:47	1446	1443	1443	1446	9,673.00
16:50	1449	1447	1447	1447	5,863.00
16:53	1449	1446	1448	1449	10,037.00
16:56	1449	1446	1449	1446	40,030.00
16:59	1447	1445	1447	1445	15,335.00
17:02	1447	1443	1447	1443	28,855.00
17:05	1450	1445	1450	1445	13,469.00
17:08	1444	1443	1443	1443	30,235.00
17:11	1448	1442	1448	1442	26,379.00
17:14	1442	1442	1442	1442	0.00
17:17	1442	1442	1442	1442	0.00
17:20	1442	1442	1442	1442	0.00
17:23	1454	1450	1454	1450	657,401.00
17:26	1450	1450	1450	1450	0.00
17:29	1450	1450	1450	1450	0.00
09:44	1450	1450	1450	1450	0.00
09:47	1450	1450	1450	1450	0.00
09:50	1450	1450	1450	1450	0.00
09:53	1450	1450	1450	1450	0.00
09:56	1450	1450	1450	1450	0.00
09:59	1444	1428	1428	1444	776,826.00
10:02	1444	1444	1444	1444	577.00
10:05	1439	1400	1438	1430	130,583.00
10:08	1428	1426	1428	1428	7,692.00
10:11	1428	1423	1423	1428	16,401.00
10:14	1427	1427	1427	1427	3,396.00
10:17	1430	1425	1430	1425	14,320.00
10:20	1429	1425	1425	1426	17,254.00
10:23	1430	1428	1430	1428	19,461.00
10:26	1425	1425	1425	1425	5,272.00
10:29	1429	1425	1425	1429	20,057.00
10:32	1428	1401	1428	1410	96,970.00
10:35	1415	1415	1415	1415	1,245.00
10:38	1427	1425	1425	1427	45,613.00
10:41	1424	1424	1424	1424	6,194.00
10:44	1426	1424	1424	1426	18,279.00
10:47	1427	1426	1426	1427	7,190.00
10:50	1428	1423	1428	1428	10,281.00
10:53	1427	1427	1427	1427	5,336.00
10:56	1427	1427	1427	1427	5,822.00
10:59	1427	1427	1427	1427	2,825.00
11:02	1428	1427	1427	1428	28,082.00
11:05	1428	1428	1428	1428	13,151.00
11:08	1430	1430	1430	1430	4,375.00
11:11	1430	1430	1430	1430	7,436.00
11:14	1430	1428	1428	1428	17,926.00
11:17	1430	1426	1430	1426	5,341.00
11:20	1425	1423	1424	1425	12,141.00
11:23	1427	1425	1425	1426	5,875.00
11:26	1424	1423	1424	1423	11,614.00
11:29	1424	1424	1424	1424	3,446.00
11:32	1423	1423	1423	1423	7,257.00
11:35	1424	1422	1424	1422	6,758.00
11:38	1422	1420	1420	1422	2,428.00
11:41	1422	1419	1422	1419	6,724.00
11:44	1420	1420	1420	1420	15,279.00
11:47	1422	1419	1422	1419	5,339.00
11:50	1423	1420	1420	1423	6,824.00
11:53	1425	1424	1424	1425	5,983.00
11:56	1425	1425	1425	1425	3,790.00
11:59	1424	1424	1424	1424	1,936.00
12:02	1424	1423	1424	1423	8,226.00
12:05	1423	1423	1423	1423	0.00
12:08	1422	1422	1422	1422	3,867.00
12:11	1422	1421	1422	1421	11,356.00
12:14	1421	1421	1421	1421	9,179.00
12:17	1423	1421	1421	1423	30,397.00
12:20	1423	1420	1423	1423	15,635.00
12:23	1423	1423	1423	1423	6,858.00
12:26	1423	1423	1423	1423	18,228.00
12:29	1423	1420	1423	1420	11,309.00
12:32	1422	1422	1422	1422	483.00
12:35	1420	1415	1420	1415	30,539.00
12:38	1410	1408	1410	1408	22,485.00
12:41	1416	1413	1413	1416	19,780.00
12:44	1417	1416	1416	1417	8,498.00
12:47	1414	1410	1414	1410	30,043.00
12:50	1417	1414	1414	1417	7,367.00
12:53	1417	1410	1417	1410	28,291.00
12:56	1415	1414	1415	1414	3,365.00
12:59	1415	1414	1414	1415	6,295.00
13:02	1414	1414	1414	1414	8,286.00
13:05	1413	1412	1413	1412	10,566.00
13:08	1415	1413	1413	1415	7,758.00
13:11	1416	1415	1415	1415	11,463.00
13:14	1418	1415	1415	1418	21,227.00
13:17	1418	1418	1418	1418	5,303.00
13:20	1418	1418	1418	1418	3,856.00
13:23	1419	1418	1418	1419	5,915.00
13:26	1419	1419	1419	1419	0.00
13:29	1419	1418	1418	1419	11,046.00
13:32	1419	1419	1419	1419	0.00
13:35	1419	1419	1419	1419	19,724.00
13:38	1418	1417	1417	1418	9,996.00
13:41	1418	1418	1418	1418	0.00
13:44	1418	1418	1418	1418	0.00
13:47	1416	1416	1416	1416	481.00
13:50	1415	1415	1415	1415	11,291.00
13:53	1415	1415	1415	1415	0.00
13:56	1415	1415	1415	1415	0.00
13:59	1419	1418	1418	1419	2,170.00
14:02	1419	1416	1419	1416	2,070.00
14:05	1417	1417	1417	1417	1,884.00
14:08	1419	1419	1419	1419	482.00
14:11	1419	1418	1419	1418	9,223.00
14:14	1420	1419	1420	1419	8,050.00
14:17	1419	1419	1419	1419	0.00
14:20	1421	1420	1420	1421	57,552.00
14:23	1421	1420	1421	1420	17,696.00
14:26	1420	1420	1420	1420	0.00
14:29	1420	1420	1420	1420	0.00
14:32	1423	1421	1421	1423	60,602.00
14:35	1423	1423	1423	1423	967.00
14:38	1424	1424	1424	1424	7,120.00
14:41	1424	1424	1424	1424	0.00
14:44	1426	1425	1425	1426	2,608.00
14:47	1426	1426	1426	1426	1,311.00
14:50	1426	1426	1426	1426	0.00
14:53	1420	1420	1420	1420	3,038.00
14:56	1422	1419	1422	1419	12,943.00
14:59	1419	1419	1419	1419	0.00
15:02	1421	1421	1421	1421	483.00
15:05	1422	1420	1422	1420	17,628.00
15:08	1420	1420	1420	1420	0.00
15:11	1420	1420	1420	1420	0.00
15:14	1420	1420	1420	1420	0.00
15:17	1420	1420	1420	1420	0.00
15:20	1424	1421	1424	1421	9,574.00
15:23	1423	1423	1423	1423	18,328.00
15:26	1422	1421	1422	1421	14,042.00
15:29	1421	1421	1421	1421	0.00
15:32	1421	1421	1421	1421	18,316.00
15:35	1421	1421	1421	1421	0.00
15:38	1421	1421	1421	1421	0.00
15:41	1421	1415	1421	1415	24,031.00
15:44	1420	1420	1420	1420	4,146.00
15:47	1420	1420	1420	1420	0.00
15:50	1420	1420	1420	1420	4,416.00
15:53	1424	1422	1422	1424	10,244.00
15:56	1424	1424	1424	1424	12,217.00
15:59	1422	1421	1422	1421	46,250.00
16:02	1421	1421	1421	1421	0.00
16:05	1421	1421	1421	1421	0.00
16:08	1421	1421	1421	1421	0.00
16:11	1423	1422	1422	1423	19,597.00
16:14	1424	1422	1424	1422	46,225.00
16:17	1423	1421	1421	1423	6,167.00
16:20	1423	1423	1423	1423	2,846.00
16:23	1424	1423	1423	1424	4,896.00
16:26	1424	1421	1424	1421	7,035.00
16:29	1424	1424	1424	1424	1,936.00
16:32	1425	1425	1425	1425	22,643.00
16:35	1425	1425	1425	1425	1,482.00
16:38	1424	1424	1424	1424	27,098.00
16:41	1487	1424	1424	1486	1,777,191.00
16:44	1472	1450	1470	1450	143,366.00
16:47	1460	1450	1450	1459	142,277.00
16:50	1466	1458	1458	1466	218,340.00
16:53	1472	1460	1465	1460	193,262.00
16:56	1459	1450	1459	1450	132,811.00
16:59	1452	1450	1452	1450	15,013.00
17:02	1447	1440	1446	1447	68,250.00
17:05	1450	1449	1449	1450	4,305.00
17:08	1450	1447	1450	1447	36,807.00
17:14	1441	1441	1441	1441	2,507.00
17:17	1441	1441	1441	1441	0.00
17:20	1448	1448	1448	1448	2,519.00
17:23	1440	1440	1440	1440	768,499.00
17:26	1440	1440	1440	1440	0.00
17:29	1440	1440	1440	1440	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2024 09:15	1438	1438	1438	1438	0.00
14.11.2024 09:45	1438	1435	-99.99	-99.99	0.00
14.11.2024 10:15	1438	1428	1438	1428	50,184.00
14.11.2024 10:45	1440	1429	1430	1437	107,646.00
14.11.2024 11:15	1439	1432	1435	1434	81,792.00
14.11.2024 11:45	1439	1433	1436	1433	29,921.00
14.11.2024 12:15	1437	1434	1435	1435	75,079.00
14.11.2024 12:45	1436	1424	1436	1428	178,511.00
14.11.2024 13:15	1427	1421	1427	1423	169,856.00
14.11.2024 13:45	1425	1419	1423	1422	112,595.00
14.11.2024 14:15	1423	1418	1420	1420	96,168.00
14.11.2024 14:45	1423	1417	1423	1419	53,565.00
14.11.2024 15:15	1420	1417	1419	1417	46,989.00
14.11.2024 15:45	1418	1413	1415	1415	112,772.00
14.11.2024 16:15	1415	1413	1414	1414	142,642.00
14.11.2024 16:45	1416	1411	1415	1414	402,810.00
14.11.2024 17:15	1415	1410	1414	1414	220,552.00
14.11.2024 17:45	1415	1411	1415	1415	426,183.00
17.11.2024 09:15	1415	1415	1415	1415	0.00
17.11.2024 09:45	1428	1424	-99.99	-99.99	0.00
17.11.2024 10:15	1428	1419	1422	1419	32,088.00
17.11.2024 10:45	1423	1420	1422	1420	47,733.00
17.11.2024 11:15	1421	1419	1420	1420	60,286.00
17.11.2024 11:45	1420	1415	1418	1415	70,337.00
17.11.2024 12:15	1420	1414	1415	1420	3,474,390.00
17.11.2024 12:45	1420	1416	1417	1417	148,890.00
17.11.2024 13:15	1417	1416	1416	1417	50,141.00
17.11.2024 13:45	1419	1417	1417	1418	84,093.00
17.11.2024 14:15	1419	1415	1419	1419	192,149.00
17.11.2024 14:45	1419	1416	1418	1416	94,598.00
17.11.2024 15:15	1419	1416	1417	1416	161,105.00
17.11.2024 15:45	1422	1414	1416	1418	138,511.00
17.11.2024 16:15	1420	1420	1420	1420	591,302.00
17.11.2024 16:45	1420	1420	1420	1420	0.00
17.11.2024 17:15	1420	1420	1420	1420	0.00
17.11.2024 17:45	1420	1420	1420	1420	0.00
18.11.2024 09:15	1420	1420	1420	1420	0.00
18.11.2024 09:45	1420	1420	-99.99	-99.99	0.00
18.11.2024 10:15	1424	1420	1421	1420	83,212.00
18.11.2024 10:45	1423	1418	1423	1418	510,308.00
18.11.2024 11:15	1426	1419	1419	1422	209,192.00
18.11.2024 11:45	1430	1422	1426	1430	360,528.00
18.11.2024 12:15	1430	1423	1429	1423	201,429.00
18.11.2024 12:45	1426	1422	1423	1422	176,528.00
18.11.2024 13:15	1427	1423	1423	1427	113,257.00
18.11.2024 13:45	1428	1420	1427	1424	233,018.00
18.11.2024 14:15	1427	1424	1427	1427	197,180.00
18.11.2024 14:45	1427	1424	1427	1427	204,194.00
18.11.2024 15:15	1427	1424	1427	1427	132,859.00
18.11.2024 15:45	1427	1422	1427	1426	160,106.00
18.11.2024 16:15	1427	1423	1427	1427	196,445.00
18.11.2024 16:45	1427	1423	1427	1426	407,534.00
18.11.2024 17:15	1431	1425	1426	1429	451,603.00
18.11.2024 17:45	1444	1430	1430	1430	2,569,123.00
19.11.2024 09:15	1430	1430	1430	1430	0.00
19.11.2024 09:45	1430	1430	-99.99	-99.99	0.00
19.11.2024 10:15	1439	1431	1437	1437	98,980.00
19.11.2024 10:45	1442	1435	1435	1438	198,252.00
19.11.2024 11:15	1440	1434	1436	1435	105,623.00
19.11.2024 11:45	1441	1436	1436	1438	289,631.00
19.11.2024 12:15	1438	1431	1437	1433	271,146.00
19.11.2024 12:45	1432	1425	1432	1425	72,115.00
19.11.2024 13:15	1428	1422	1425	1422	90,887.00
19.11.2024 13:45	1425	1419	1421	1419	75,560.00
19.11.2024 14:15	1426	1418	1419	1425	156,895.00
19.11.2024 14:45	1426	1421	1425	1421	113,934.00
19.11.2024 15:15	1424	1417	1422	1420	88,690.00
19.11.2024 15:45	1423	1419	1421	1421	129,162.00
19.11.2024 16:15	1424	1418	1418	1421	297,549.00
19.11.2024 16:45	1425	1418	1420	1422	143,172.00
19.11.2024 17:15	1434	1418	1422	1425	254,241.00
19.11.2024 17:45	1438	1428	1428	1428	746,986.00
20.11.2024 09:15	1428	1428	1428	1428	0.00
20.11.2024 09:45	1450	1428	-99.99	-99.99	0.00
20.11.2024 10:15	1456	1434	1435	1456	310,111.00
20.11.2024 10:45	1460	1451	1452	1456	267,870.00
20.11.2024 11:15	1460	1453	1456	1454	515,198.00
20.11.2024 11:45	1456	1449	1456	1453	185,563.00
20.11.2024 12:15	1456	1452	1452	1455	148,374.00
20.11.2024 12:45	1460	1452	1455	1460	483,927.00
20.11.2024 13:15	1469	1461	1461	1466	415,543.00
20.11.2024 13:45	1467	1457	1465	1457	102,681.00
20.11.2024 14:15	1460	1452	1458	1454	343,863.00
20.11.2024 14:45	1456	1449	1455	1452	110,216.00
20.11.2024 15:15	1453	1446	1452	1448	122,633.00
20.11.2024 15:45	1454	1448	1448	1449	191,918.00
20.11.2024 16:15	1450	1442	1450	1448	208,523.00
20.11.2024 16:45	1450	1445	1447	1447	255,149.00
20.11.2024 17:15	1455	1442	1449	1442	262,827.00
20.11.2024 17:45	1455	1450	1454	1450	657,401.00
21.11.2024 09:15	1450	1450	1450	1450	0.00
21.11.2024 09:45	1450	1450	-99.99	-99.99	0.00
21.11.2024 10:15	1451	1370	1428	1423	944,373.00
21.11.2024 10:45	1430	1400	1427	1424	675,063.00
21.11.2024 11:15	1430	1423	1425	1428	139,666.00
21.11.2024 11:45	1430	1419	1430	1419	91,432.00
21.11.2024 12:15	1425	1419	1420	1421	105,064.00
21.11.2024 12:45	1423	1408	1421	1416	184,928.00
21.11.2024 13:15	1417	1410	1417	1415	150,316.00
21.11.2024 13:45	1419	1415	1415	1418	86,917.00
21.11.2024 14:15	1419	1415	1416	1418	29,218.00
21.11.2024 14:45	1425	1419	1420	1425	178,032.00
21.11.2024 15:15	1426	1419	1426	1420	62,950.00
21.11.2024 15:45	1424	1415	1419	1415	99,372.00
21.11.2024 16:15	1424	1420	1420	1424	121,422.00
21.11.2024 16:45	1487	1421	1424	1470	2,124,782.00
21.11.2024 17:15	1472	1440	1457	1441	1,127,555.00
21.11.2024 17:45	1464	1434	1448	1440	771,018.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	1,416.11	1,398.76	1,398.76	1,411.29	254,378.00
23.11.2023	1,411.29	1,397.80	1,409.37	1,405.51	136,034.00
26.11.2023	1,414.19	1,397.80	1,409.37	1,405.51	194,226.00
27.11.2023	1,436.36	1,403.58	1,405.51	1,415.15	368,530.00
28.11.2023	1,417.08	1,407.44	1,415.15	1,416.11	155,497.00
29.11.2023	1,436.36	1,415.15	1,416.11	1,435.39	275,499.00
30.11.2023	1,430.57	1,399.73	1,427.68	1,404.55	365,784.00
03.12.2023	1,421.90	1,408.40	1,412.26	1,417.08	73,630.00
04.12.2023	1,429.61	1,413.22	1,418.04	1,426.72	223,482.00
05.12.2023	1,440.21	1,421.90	1,421.90	1,437.32	210,140.00
06.12.2023	1,441.18	1,418.04	1,432.50	1,427.68	228,813.00
07.12.2023	1,432.50	1,419.97	1,427.68	1,426.72	123,351.00
10.12.2023	1,460.46	1,446.00	1,446.96	1,454.67	287,498.00
11.12.2023	1,461.42	1,422.86	1,451.78	1,426.72	430,880.00
12.12.2023	1,327.43	1,187.65	1,195.36	1,250.31	3,427,207.00
13.12.2023	1,265.73	1,203.07	1,252.23	1,206.93	1,069,073.00
14.12.2023	1,240.67	1,209.82	1,228.13	1,209.82	584,121.00
17.12.2023	1,221.39	1,209.82	1,214.64	1,215.60	373,838.00
18.12.2023	1,239.70	1,217.53	1,219.46	1,229.10	328,429.00
19.12.2023	1,269.59	1,223.31	1,232.95	1,269.59	870,028.00
20.12.2023	1,295.61	1,274.41	1,277.30	1,280.19	704,416.00
21.12.2023	1,286.94	1,261.87	1,286.94	1,277.30	312,113.00
24.12.2023	1,275.37	1,259.95	1,266.69	1,270.55	550,141.00
25.12.2023	1,278.26	1,260.91	1,270.55	1,268.62	295,949.00
26.12.2023	1,266.69	1,248.38	1,264.77	1,258.02	468,601.00
27.12.2023	1,265.73	1,251.27	1,260.91	1,254.16	276,387.00
28.12.2023	1,267.66	1,231.03	1,267.66	1,237.77	681,855.00
31.12.2023	1,293.69	1,252.23	1,252.23	1,272.48	799,805.00
01.01.2024	1,316.82	1,280.19	1,283.08	1,316.82	455,014.00
02.01.2024	1,316.82	1,296.58	1,316.82	1,306.22	253,926.00
03.01.2024	1,302.36	1,290.79	1,301.40	1,302.36	272,258.00
04.01.2024	1,311.04	1,298.51	1,302.36	1,310.07	182,296.00
07.01.2024	1,310.07	1,280.19	1,310.07	1,281.15	145,378.00
08.01.2024	1,293.69	1,239.70	1,293.69	1,256.09	349,352.00
09.01.2024	1,282.12	1,256.09	1,259.95	1,282.12	310,293.00
10.01.2024	1,284.05	1,255.13	1,269.59	1,267.66	177,579.00
11.01.2024	1,281.15	1,263.80	1,267.66	1,277.30	236,327.00
14.01.2024	1,280.19	1,259.95	1,272.48	1,259.95	108,917.00
15.01.2024	1,264.77	1,247.41	1,259.95	1,248.38	225,496.00
16.01.2024	1,253.20	1,236.81	1,248.38	1,251.27	184,999.00
17.01.2024	1,253.20	1,236.81	1,242.59	1,245.49	270,504.00
18.01.2024	1,262.84	1,245.49	1,245.49	1,253.20	233,506.00
21.01.2024	1,272.48	1,258.02	1,260.91	1,267.66	132,031.00
22.01.2024	1,299.47	1,265.73	1,269.59	1,299.47	493,725.00
23.01.2024	1,192.47	1,137.52	1,156.80	1,179.93	4,493,957.00
24.01.2024	1,204.03	1,180.90	1,190.54	1,200.18	582,610.00
25.01.2024	1,258.98	1,195.36	1,205.00	1,258.98	1,216,675.00
28.01.2024	1,272.48	1,245.49	1,262.84	1,268.62	419,754.00
29.01.2024	1,269.59	1,246.45	1,258.02	1,261.87	503,601.00
30.01.2024	1,266.69	1,200.18	1,258.02	1,261.87	1,576,044.00
31.01.2024	1,272.48	1,255.13	1,257.05	1,263.80	589,262.00
01.02.2024	1,268.62	1,249.34	1,268.62	1,253.20	3,316,228.00
04.02.2024	1,257.05	1,231.99	1,257.05	1,251.27	337,556.00
05.02.2024	1,250.31	1,227.17	1,250.31	1,231.03	347,214.00
06.02.2024	1,256.09	1,230.06	1,231.03	1,256.09	745,031.00
07.02.2024	1,265.73	1,249.34	1,256.09	1,262.84	960,687.00
08.02.2024	1,274.41	1,259.95	1,262.84	1,269.59	377,101.00
11.02.2024	1,269.59	1,243.56	1,254.16	1,253.20	229,318.00
12.02.2024	1,267.66	1,245.49	1,245.49	1,258.98	392,973.00
13.02.2024	1,278.26	1,258.02	1,258.02	1,278.26	335,717.00
14.02.2024	1,300.43	1,255.13	1,271.51	1,255.13	1,238,501.00
15.02.2024	1,266.69	1,233.92	1,266.69	1,239.70	396,720.00
18.02.2024	1,253.20	1,241.63	1,241.63	1,251.27	154,023.00
19.02.2024	1,258.02	1,236.81	1,251.27	1,249.34	737,695.00
20.02.2024	1,254.16	1,229.10	1,251.27	1,240.67	983,010.00
21.02.2024	1,252.23	1,230.06	1,240.67	1,243.56	509,596.00
22.02.2024	1,251.27	1,234.88	1,238.74	1,239.70	213,299.00
25.02.2024	1,278.26	1,254.16	1,255.13	1,268.62	210,949.00
26.02.2024	1,307.18	1,263.80	1,263.80	1,303.33	571,405.00
28.02.2024	1,338.99	1,303.33	1,303.33	1,338.03	572,236.00
29.02.2024	1,348.63	1,329.35	1,338.03	1,347.67	387,532.00
03.03.2024	1,403.58	1,381.41	1,397.80	1,392.01	387,027.00
04.03.2024	1,399.73	1,359.24	1,398.76	1,373.70	639,623.00
05.03.2024	1,376.59	1,360.20	1,376.59	1,361.17	245,942.00
06.03.2024	1,361.17	1,326.46	1,361.17	1,329.35	237,362.00
07.03.2024	1,335.14	1,304.29	1,329.35	1,307.18	218,460.00
10.03.2024	1,307.18	1,288.87	1,307.18	1,294.65	90,505.00
11.03.2024	1,314.89	1,276.33	1,294.65	1,302.36	207,142.00
12.03.2024	1,312.97	1,274.41	1,310.07	1,288.87	385,111.00
13.03.2024	1,296.58	1,273.44	1,288.87	1,294.65	187,150.00
14.03.2024	1,299.47	1,280.19	1,285.97	1,282.12	380,500.00
17.03.2024	1,315.86	1,282.12	1,282.12	1,297.54	185,087.00
18.03.2024	1,331.28	1,293.69	1,301.40	1,323.57	288,128.00
19.03.2024	1,338.99	1,325.50	1,330.32	1,336.10	225,275.00
20.03.2024	1,347.67	1,306.22	1,347.67	1,333.21	361,883.00
21.03.2024	1,350.56	1,330.32	1,339.96	1,332.25	493,592.00
25.03.2024	1,337.07	1,297.54	1,332.25	1,298.51	279,572.00
26.03.2024	1,325.50	1,286.94	1,298.51	1,325.50	382,796.00
27.03.2024	1,373.70	1,300.43	1,303.33	1,359.24	1,264,416.00
28.03.2024	1,474.88	1,372.96	1,400.40	1,469.98	4,487,160.00
31.03.2024	1,463.12	1,435.68	1,448.42	1,446.46	204,918.00
01.04.2024	1,458.22	1,411.18	1,434.70	1,446.46	675,023.00
02.04.2024	1,469.00	1,434.70	1,436.66	1,464.10	1,062,200.00
03.04.2024	1,471.94	1,447.44	1,464.10	1,469.98	475,121.00
04.04.2024	1,465.08	1,388.64	1,456.26	1,391.58	588,210.00
07.04.2024	1,430.78	1,397.46	1,401.38	1,430.78	255,072.00
08.04.2024	1,465.08	1,406.28	1,430.78	1,430.78	844,295.00
09.04.2024	1,435.68	1,408.24	1,424.90	1,411.18	385,659.00
10.04.2024	1,426.86	1,382.76	1,426.86	1,386.68	275,462.00
11.04.2024	1,386.68	1,352.38	1,381.78	1,354.34	331,276.00
14.04.2024	1,352.38	1,310.24	1,345.52	1,324.94	464,213.00
15.04.2024	1,359.24	1,337.68	1,337.68	1,354.34	373,395.00
16.04.2024	1,358.26	1,327.88	1,354.34	1,347.48	196,868.00
17.04.2024	1,367.08	1,347.48	1,347.48	1,354.34	152,697.00
18.04.2024	1,388.64	1,352.38	1,354.34	1,388.64	394,521.00
21.04.2024	1,421.96	1,375.90	1,388.64	1,421.96	298,251.00
24.04.2024	1,445.48	1,403.34	1,421.96	1,432.74	323,397.00
25.04.2024	1,430.78	1,392.56	1,430.78	1,401.38	151,162.00
30.04.2024	1,409.22	1,333.76	1,400.40	1,346.50	1,019,039.00
01.05.2024	1,355.32	1,303.38	1,353.36	1,325.92	756,771.00
02.05.2024	1,342.58	1,269.08	1,332.78	1,269.08	9,778,114.00
05.05.2024	1,304.36	1,283.78	1,288.68	1,286.72	1,454,896.00
06.05.2024	1,326.90	1,273.98	1,280.84	1,322.98	1,518,482.00
07.05.2024	1,360.22	1,319.06	1,322.98	1,344.54	992,879.00
08.05.2024	1,356.30	1,334.74	1,334.74	1,356.30	744,174.00
09.05.2024	1,364.14	1,344.54	1,356.30	1,357.28	366,158.00
12.05.2024	1,357.28	1,336.70	1,357.28	1,344.54	80,485.00
15.05.2024	1,356.30	1,318.08	1,335.72	1,322.98	310,262.00
16.05.2024	1,321.02	1,281.82	1,321.02	1,285.74	423,292.00
19.05.2024	1,319.06	1,275.94	1,285.74	1,283.78	189,608.00
20.05.2024	1,316.12	1,283.78	1,283.78	1,313.18	582,193.00
21.05.2024	1,322.98	1,288.68	1,313.18	1,301.42	885,827.00
22.05.2024	1,302.40	1,251.44	1,290.64	1,251.44	607,893.00
23.05.2024	1,251.44	1,215.18	1,251.44	1,224.98	640,135.00
26.05.2024	1,281.82	1,237.72	1,237.72	1,273.98	615,733.00
27.05.2024	1,278.88	1,254.38	1,273.98	1,254.38	323,657.00
28.05.2024	1,266.14	1,248.50	1,254.38	1,250.46	308,610.00
29.05.2024	1,255.36	1,235.76	1,250.46	1,245.56	373,773.00
30.05.2024	1,256.34	1,224.98	1,234.78	1,256.34	513,774.00
02.06.2024	1,267.12	1,238.70	1,256.34	1,247.52	225,236.00
03.06.2024	1,285.74	1,229.88	1,247.52	1,273.98	1,029,471.00
04.06.2024	1,273.00	1,245.56	1,273.00	1,246.54	239,559.00
05.06.2024	1,248.50	1,209.30	1,245.56	1,209.30	570,627.00
06.06.2024	1,229.88	1,190.68	1,209.30	1,224.98	1,239,213.00
09.06.2024	1,244.58	1,212.24	1,228.90	1,244.58	4,340,517.00
10.06.2024	1,313.18	1,275.94	1,293.58	1,283.78	916,649.00
13.06.2024	1,333.76	1,273.98	1,273.98	1,321.02	975,485.00
16.06.2024	1,331.80	1,293.58	1,321.02	1,295.54	250,951.00
17.06.2024	1,325.92	1,287.70	1,299.46	1,303.38	569,948.00
18.06.2024	1,312.20	1,276.92	1,303.38	1,281.82	286,532.00
19.06.2024	1,330.82	1,295.54	1,303.38	1,295.54	583,417.00
20.06.2024	1,304.36	1,252.42	1,295.54	1,255.36	565,637.00
23.06.2024	1,253.40	1,229.88	1,250.46	1,229.88	180,215.00
24.06.2024	1,256.34	1,229.88	1,229.88	1,235.76	222,382.00
25.06.2024	1,260.26	1,236.74	1,239.68	1,241.64	193,699.00
26.06.2024	1,262.22	1,238.70	1,241.64	1,253.40	217,565.00
27.06.2024	1,257.32	1,227.92	1,227.92	1,233.80	172,551.00
30.06.2024	1,248.50	1,231.84	1,234.78	1,231.84	146,808.00
01.07.2024	1,242.62	1,227.92	1,231.84	1,231.84	191,174.00
02.07.2024	1,251.44	1,231.84	1,231.84	1,251.44	125,553.00
03.07.2024	1,259.28	1,239.68	1,243.60	1,240.66	156,151.00
04.07.2024	1,282.80	1,251.44	1,252.42	1,282.80	260,165.00
07.07.2024	1,330.82	1,283.78	1,284.76	1,330.82	334,745.00
08.07.2024	1,330.82	1,303.38	1,330.82	1,306.32	204,598.00
09.07.2024	1,347.48	1,304.36	1,318.08	1,341.60	852,394.00
10.07.2024	1,341.60	1,319.06	1,341.60	1,326.90	156,594.00
11.07.2024	1,351.40	1,320.04	1,332.78	1,344.54	270,083.00
14.07.2024	1,344.54	1,324.94	1,344.54	1,338.66	68,069.00
15.07.2024	1,345.52	1,325.92	1,342.58	1,325.92	168,177.00
16.07.2024	1,351.40	1,325.92	1,325.92	1,341.60	162,204.00
17.07.2024	1,354.34	1,334.74	1,341.60	1,347.48	141,452.00
18.07.2024	1,367.08	1,342.58	1,346.50	1,364.14	281,557.00
21.07.2024	1,358.26	1,332.78	1,332.78	1,355.32	123,317.00
22.07.2024	1,362.18	1,346.50	1,353.36	1,362.18	208,860.00
23.07.2024	1,372.96	1,348.46	1,369.04	1,372.96	319,823.00
24.07.2024	1,380.80	1,348.46	1,374.92	1,357.28	310,894.00
25.07.2024	1,357.28	1,322.98	1,357.28	1,332.78	574,322.00
28.07.2024	1,323.96	1,306.32	1,318.08	1,321.02	706,736.00
29.07.2024	1,328.86	1,300.44	1,321.02	1,302.40	165,417.00
30.07.2024	1,312.20	1,277.90	1,308.28	1,312.20	403,639.00
31.07.2024	1,327.88	1,283.78	1,289.66	1,288.68	317,547.00
01.08.2024	1,291.62	1,247.52	1,274.96	1,273.98	894,742.00
04.08.2024	1,258.30	1,229.88	1,229.88	1,235.76	197,982.00
05.08.2024	1,240.66	1,200.48	1,215.18	1,230.86	295,979.00
06.08.2024	1,259.28	1,224.00	1,255.36	1,226.94	155,010.00
07.08.2024	1,277.90	1,226.94	1,226.94	1,269.08	308,770.00
08.08.2024	1,301.42	1,264.18	1,264.18	1,289.66	244,079.00
11.08.2024	1,312.20	1,273.98	1,296.52	1,277.90	103,391.00
12.08.2024	1,278.88	1,253.40	1,278.88	1,264.18	186,030.00
14.08.2024	1,303.38	1,264.18	1,264.18	1,294.56	234,614.00
15.08.2024	1,310.24	1,273.98	1,294.56	1,276.92	921,998.00
18.08.2024	1,294.56	1,265.16	1,273.98	1,292.60	368,765.00
19.08.2024	1,301.42	1,273.98	1,293.58	1,284.76	431,233.00
20.08.2024	1,304.36	1,283.78	1,284.76	1,284.76	253,800.00
21.08.2024	1,284.76	1,257.32	1,284.76	1,265.16	245,241.00
22.08.2024	1,273.98	1,259.28	1,259.28	1,273.00	174,294.00
25.08.2024	1,288.00	1,262.00	1,274.00	1,286.00	185,777.00
26.08.2024	1,299.00	1,276.00	1,286.00	1,295.00	197,193.00
27.08.2024	1,299.00	1,277.00	1,290.00	1,278.00	154,824.00
28.08.2024	1,297.00	1,276.00	1,276.00	1,286.00	199,793.00
29.08.2024	1,295.00	1,286.00	1,286.00	1,290.00	232,523.00
01.09.2024	1,385.00	1,342.00	1,381.00	1,353.00	468,309.00
02.09.2024	1,370.00	1,346.00	1,351.00	1,370.00	332,017.00
03.09.2024	1,380.00	1,351.00	1,351.00	1,366.00	293,404.00
04.09.2024	1,370.00	1,352.00	1,353.00	1,363.00	188,411.00
05.09.2024	1,384.00	1,355.00	1,370.00	1,381.00	272,797.00
08.09.2024	1,381.00	1,358.00	1,381.00	1,359.00	151,316.00
09.09.2024	1,370.00	1,341.00	1,370.00	1,354.00	327,559.00
10.09.2024	1,360.00	1,342.00	1,354.00	1,353.00	179,171.00
11.09.2024	1,350.00	1,335.00	1,343.00	1,339.00	176,044.00
12.09.2024	1,365.00	1,339.00	1,340.00	1,345.00	363,106.00
15.09.2024	1,367.00	1,346.00	1,363.00	1,356.00	271,342.00
16.09.2024	1,360.00	1,316.00	1,351.00	1,323.00	278,338.00
17.09.2024	1,327.00	1,279.00	1,323.00	1,285.00	699,728.00
18.09.2024	1,306.00	1,291.00	1,296.00	1,305.00	203,936.00
19.09.2024	1,315.00	1,286.00	1,296.00	1,295.00	259,668.00
22.09.2024	1,306.00	1,290.00	1,295.00	1,290.00	73,581.00
23.09.2024	1,310.00	1,289.00	1,291.00	1,296.00	195,501.00
24.09.2024	1,340.00	1,298.00	1,298.00	1,330.00	322,082.00
25.09.2024	1,337.00	1,322.00	1,330.00	1,328.00	114,226.00
26.09.2024	1,374.00	1,341.00	1,349.00	1,347.00	432,567.00
29.09.2024	1,366.00	1,344.00	1,347.00	1,353.00	237,526.00
30.09.2024	1,373.00	1,340.00	1,362.00	1,373.00	583,696.00
01.10.2024	1,406.00	1,357.00	1,360.00	1,374.00	636,493.00
06.10.2024	1,380.00	1,351.00	1,374.00	1,353.00	488,462.00
07.10.2024	1,368.00	1,337.00	1,353.00	1,345.00	156,174.00
08.10.2024	1,370.00	1,343.00	1,345.00	1,360.00	284,629.00
09.10.2024	1,380.00	1,359.00	1,360.00	1,370.00	641,008.00
10.10.2024	1,428.00	1,353.00	1,370.00	1,394.00	1,091,363.00
13.10.2024	1,407.00	1,392.00	1,400.00	1,396.00	959,811.00
14.10.2024	1,401.00	1,380.00	1,380.00	1,395.00	374,134.00
15.10.2024	1,400.00	1,385.00	1,395.00	1,391.00	246,339.00
20.10.2024	1,445.00	1,420.00	1,430.00	1,445.00	406,538.00
21.10.2024	1,457.00	1,430.00	1,444.00	1,449.00	908,744.00
22.10.2024	1,457.00	1,442.00	1,457.00	1,443.00	265,129.00
27.10.2024	1,478.00	1,449.00	1,455.00	1,471.00	607,494.00
28.10.2024	1,477.00	1,464.00	1,477.00	1,465.00	231,394.00
29.10.2024	1,474.00	1,460.00	1,474.00	1,473.00	290,610.00
30.10.2024	1,476.00	1,434.00	1,469.00	1,444.00	683,550.00
31.10.2024	1,463.00	1,429.00	1,434.00	1,450.00	482,766.00
03.11.2024	1,479.00	1,444.00	1,478.00	1,444.00	293,971.00
04.11.2024	1,454.00	1,420.00	1,445.00	1,429.00	335,735.00
05.11.2024	1,443.00	1,410.00	1,443.00	1,417.00	467,426.00
06.11.2024	1,436.00	1,395.00	1,419.00	1,420.00	491,514.00
07.11.2024	1,421.00	1,390.00	1,419.00	1,390.00	3,413,352.00
10.11.2024	1,406.00	1,378.00	1,392.00	1,391.00	691,400.00
11.11.2024	1,435.00	1,392.00	1,392.00	1,414.00	1,286,439.00
12.11.2024	1,430.00	1,409.00	1,418.00	1,427.00	1,098,266.00
13.11.2024	1,448.00	1,425.00	1,427.00	1,438.00	516,704.00
14.11.2024	1,440.00	1,410.00	1,438.00	1,415.00	437,843.00
17.11.2024	1,423.00	1,414.00	1,422.00	1,420.00	570,349.00
18.11.2024	1,430.00	1,418.00	1,421.00	1,430.00	680,647.00
19.11.2024	1,442.00	1,417.00	1,437.00	1,428.00	509,044.00
20.11.2024	1,469.00	1,435.00	1,435.00	1,450.00	733,081.00
21.11.2024	1,487.00	1,400.00	1,428.00	1,440.00	1,351,066.00
21.11.2024	1,487.00	1,370.00	-99.99	1,470.00	0.00

צרו איתנו קשר *5988