גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > ארי נדלן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית ארי נדלן

ARI RAEL ESTATE

מניה 366013 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	199.6	199.6	199.6	199.6	0.00
09:44	199.6	199.6	199.6	199.6	0.00
09:47	199.6	199.6	199.6	199.6	0.00
09:50	199.6	199.6	199.6	199.6	0.00
09:53	199.6	199.6	199.6	199.6	0.00
09:56	199.6	199.6	199.6	199.6	0.00
09:59	199.6	199.6	199.6	199.6	2.00
10:02	199.6	199.6	199.6	199.6	0.00
10:05	199.6	199.6	199.6	199.6	0.00
10:08	199.6	199.6	199.6	199.6	0.00
10:11	199.9	199.9	199.9	199.9	9,995.00
10:14	199.9	199.9	199.9	199.9	0.00
10:17	199.9	199.9	199.9	199.9	0.00
10:20	199.9	199.9	199.9	199.9	0.00
10:23	199.9	199.9	199.9	199.9	0.00
10:26	199.3	199.3	199.3	199.3	2,018.00
10:29	199.8	199.8	199.8	199.8	1,664.00
10:32	199.8	199.8	199.8	199.8	0.00
10:35	199.8	199.8	199.8	199.8	0.00
10:38	199.8	199.8	199.8	199.8	0.00
10:41	199.8	199.8	199.8	199.8	0.00
10:44	199.8	199.8	199.8	199.8	0.00
10:47	199.9	199.9	199.9	199.9	9,125.00
10:50	199.9	199.9	199.9	199.9	0.00
10:53	199.9	199.9	199.9	199.9	0.00
10:56	199.9	199.9	199.9	199.9	0.00
10:59	199.9	199.9	199.9	199.9	0.00
11:02	199.9	199.9	199.9	199.9	0.00
11:05	199.8	199.8	199.8	199.8	6,993.00
11:08	200	200	200	200	6,712.00
11:11	200.5	200.5	200.5	200.5	6,015.00
11:14	200.5	200.5	200.5	200.5	0.00
11:17	200.5	200.5	200.5	200.5	0.00
11:20	200.5	200.5	200.5	200.5	0.00
11:23	200.5	200.5	200.5	200.5	0.00
11:26	200.5	200.5	200.5	200.5	0.00
11:29	200.5	200.5	200.5	200.5	0.00
11:32	200.5	200.5	200.5	200.5	3,486.00
11:35	199.8	199.6	199.8	199.6	6,195.00
11:38	199.6	199.6	199.6	199.6	0.00
11:41	199.6	199.6	199.6	199.6	0.00
11:44	199.6	199.6	199.6	199.6	0.00
11:47	199.6	199.6	199.6	199.6	0.00
11:50	199.6	199.6	199.6	199.6	0.00
11:53	199.6	199.6	199.6	199.6	0.00
11:56	199.6	199.6	199.6	199.6	0.00
11:59	199.6	199.6	199.6	199.6	0.00
12:02	199.6	199.6	199.6	199.6	0.00
12:05	199.6	199.6	199.6	199.6	0.00
12:08	199.6	199.6	199.6	199.6	0.00
12:11	199.6	199.6	199.6	199.6	0.00
12:14	199.6	199.6	199.6	199.6	0.00
12:17	199.6	199.6	199.6	199.6	0.00
12:20	199.6	199.6	199.6	199.6	0.00
12:23	199.6	199.6	199.6	199.6	0.00
12:26	199.6	199	199.6	199	1,910.00
12:29	199	199	199	199	0.00
12:32	199.5	199.5	199.5	199.5	760.00
12:35	199.5	199.5	199.5	199.5	0.00
12:38	199.5	199.5	199.5	199.5	0.00
12:41	199.5	199.5	199.5	199.5	0.00
12:44	199.5	199.5	199.5	199.5	0.00
12:47	199.5	199.5	199.5	199.5	0.00
12:50	199.5	199.5	199.5	199.5	0.00
12:53	199	199	199	199	9,950.00
12:56	199	199	199	199	0.00
12:59	199	199	199	199	0.00
13:02	199	199	199	199	0.00
13:05	199	199	199	199	0.00
13:08	199	199	199	199	0.00
13:11	199	199	199	199	0.00
13:14	199	199	199	199	0.00
13:17	199	199	199	199	0.00
13:20	199	199	199	199	0.00
13:23	199	199	199	199	0.00
13:26	199	199	199	199	0.00
13:29	199.5	199.5	199.5	199.5	636.00
13:32	199.5	199.5	199.5	199.5	0.00
13:35	199.5	199.5	199.5	199.5	0.00
13:38	199.5	199.5	199.5	199.5	0.00
13:41	199.5	199.5	199.5	199.5	0.00
13:44	199.5	199.5	199.5	199.5	0.00
13:47	199.5	199.5	199.5	199.5	0.00
13:50	199.5	199.5	199.5	199.5	0.00
13:53	199.5	199.5	199.5	199.5	0.00
13:56	199.5	199.5	199.5	199.5	0.00
13:59	199.5	199.5	199.5	199.5	0.00
14:02	199.5	199.5	199.5	199.5	0.00
14:05	199.5	199.5	199.5	199.5	0.00
14:08	199.5	199.5	199.5	199.5	0.00
14:11	199.5	199.5	199.5	199.5	478.00
14:14	199.5	199.5	199.5	199.5	0.00
14:17	199.5	199.5	199.5	199.5	0.00
14:20	199.5	199.5	199.5	199.5	0.00
14:23	199.5	199.5	199.5	199.5	0.00
14:26	199.5	199.5	199.5	199.5	0.00
14:29	199.5	199.5	199.5	199.5	0.00
14:32	199.5	199.5	199.5	199.5	0.00
14:35	199.5	199.5	199.5	199.5	0.00
14:38	199.5	199.5	199.5	199.5	0.00
14:41	199.5	199.5	199.5	199.5	0.00
14:44	199.5	199.5	199.5	199.5	0.00
14:47	199.5	199.5	199.5	199.5	0.00
14:50	199.5	199.5	199.5	199.5	0.00
14:53	199.5	199.5	199.5	199.5	0.00
14:56	199.5	199.5	199.5	199.5	0.00
14:59	199.5	199.5	199.5	199.5	0.00
15:02	199.5	199.5	199.5	199.5	0.00
15:05	199.5	199.5	199.5	199.5	0.00
15:08	199.5	199.5	199.5	199.5	0.00
15:11	199.5	199.5	199.5	199.5	0.00
15:14	199.5	199.5	199.5	199.5	0.00
15:17	199.5	199.5	199.5	199.5	0.00
15:20	199.5	199.5	199.5	199.5	0.00
15:23	199.5	199.5	199.5	199.5	0.00
15:26	199.5	199.5	199.5	199.5	0.00
15:29	199.5	199.5	199.5	199.5	0.00
15:32	199.5	199.5	199.5	199.5	1,308.00
15:35	199.5	199.5	199.5	199.5	0.00
15:38	199.5	199.5	199.5	199.5	0.00
15:41	199.5	199.5	199.5	199.5	0.00
15:44	199.5	199.5	199.5	199.5	0.00
15:47	199.5	199.5	199.5	199.5	0.00
15:50	199.5	199.5	199.5	199.5	0.00
15:53	199.5	199.5	199.5	199.5	0.00
15:56	199.5	199.5	199.5	199.5	0.00
15:59	199.5	199.5	199.5	199.5	0.00
16:02	199.1	199.1	199.1	199.1	2,158.00
16:05	199.1	199.1	199.1	199.1	0.00
16:08	199	199	199	199	477.00
16:11	199	199	199	199	0.00
16:14	199	199	199	199	0.00
16:17	199	199	199	199	0.00
16:20	199	199	199	199	0.00
16:23	199	199	199	199	0.00
16:26	199	199	199	199	2,453.00
16:29	199	199	199	199	0.00
16:32	199	199	199	199	0.00
16:35	199	199	199	199	0.00
16:38	199	199	199	199	0.00
16:41	199	199	199	199	0.00
16:44	199	199	199	199	0.00
16:47	199	199	199	199	0.00
16:50	199	199	199	199	0.00
16:53	199	199	199	199	0.00
16:56	199	199	199	199	0.00
16:59	198.9	198.9	198.9	198.9	1,654.00
17:02	198.9	198.9	198.9	198.9	0.00
17:05	198.9	198.9	198.9	198.9	0.00
17:08	198.9	198.9	198.9	198.9	0.00
17:17	199.4	199.4	199.4	199.4	0.00
17:20	199.4	199.4	199.4	199.4	0.00
17:23	199	199	199	199	16,158.00
17:26	199	199	199	199	0.00
17:29	199	199	199	199	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	201.1	201.1	201.1	201.1	0.00
17.11.2024 09:45	201.1	201.1	-99.99	-99.99	0.00
17.11.2024 10:15	201.1	199.8	201.1	200	20,876.00
17.11.2024 10:45	200	198.2	200	199	58,181.00
17.11.2024 11:15	200.8	199	199	200.1	163,306.00
17.11.2024 11:45	201.5	201	201	201.5	7,592.00
17.11.2024 12:15	201.5	201.1	201.4	201.5	18,468.00
17.11.2024 12:45	202.4	201.5	201.5	202.4	10,127.00
17.11.2024 13:15	202.9	202.7	202.7	202.9	4,564.00
17.11.2024 13:45	205	203	203	205	444,320.00
17.11.2024 14:15	205	204.9	205	204.9	7,178.00
17.11.2024 14:45	204.3	202.8	204.3	203	162,185.00
17.11.2024 15:15	202.7	202.5	202.5	202.5	3,483.00
17.11.2024 15:45	205	202.1	202.1	202.9	2,944.00
17.11.2024 16:15	205	203.2	205	205	121,888.00
17.11.2024 16:45	205	205	205	205	0.00
17.11.2024 17:15	205	205	205	205	0.00
17.11.2024 17:45	205	205	205	205	0.00
18.11.2024 09:15	205	205	205	205	0.00
18.11.2024 09:45	205	205	-99.99	-99.99	0.00
18.11.2024 10:15	205	205	205	205	2.00
18.11.2024 10:45	205.1	203.2	205	203.2	2,713.00
18.11.2024 11:15	206	204.9	204.9	206	18,907.00
18.11.2024 11:45	206	205	206	205.2	11,500.00
18.11.2024 12:15	204.7	203.7	204.7	203.7	20,542.00
18.11.2024 12:45	206	204.7	204.7	206	24,767.00
18.11.2024 13:15	206	203.9	204.1	206	17,805.00
18.11.2024 13:45	206	205	205	205	8,004.00
18.11.2024 14:15	206	205	205	206	14,012.00
18.11.2024 14:45	205.9	203.2	205.9	204.4	3,067.00
18.11.2024 15:15	205	204.7	205	204.9	459,494.00
18.11.2024 15:45	204.8	204.4	204.4	204.8	8,450.00
18.11.2024 16:15	205	202.4	203.2	205	98,951.00
18.11.2024 16:45	205	205	205	205	1,566.00
18.11.2024 17:15	205	202.4	205	202.5	23,086.00
18.11.2024 17:45	204.3	202.4	203.5	204.3	54,042.00
19.11.2024 09:15	204.3	204.3	204.3	204.3	0.00
19.11.2024 09:45	204.3	204.3	-99.99	-99.99	0.00
19.11.2024 10:15	204.3	204.2	204.3	204.2	7,291.00
19.11.2024 10:45	204.2	204.2	204.2	204.2	788.00
19.11.2024 11:15	204.4	202.3	204.3	202.3	12,890.00
19.11.2024 11:45	204.3	203.3	203.3	204.2	67,250.00
19.11.2024 12:15	204.3	204.2	204.2	204.3	8,669.00
19.11.2024 12:45	203.9	202.9	202.9	203.9	5,864.00
19.11.2024 13:15	203.9	203.9	203.9	203.9	0.00
19.11.2024 13:45	203.9	203.9	203.9	203.9	2,134.00
19.11.2024 14:15	203	199.5	203	199.5	9,905.00
19.11.2024 14:45	201	201	201	201	53,152.00
19.11.2024 15:15	203	201.9	202	201.9	24,255.00
19.11.2024 15:45	203	200.7	202	201.7	206,808.00
19.11.2024 16:15	200.7	199	200.7	199	155,396.00
19.11.2024 16:45	201.1	198.6	200.5	198.6	28,248.00
19.11.2024 17:15	200	198.1	198.6	198.3	147,032.00
19.11.2024 17:45	201.1	198.1	200	199.8	22,751.00
20.11.2024 09:15	199.8	199.8	199.8	199.8	0.00
20.11.2024 09:45	199.8	199.8	-99.99	-99.99	0.00
20.11.2024 10:15	199.8	197.5	199.8	197.5	9,511.00
20.11.2024 10:45	197.5	197.5	197.5	197.5	0.00
20.11.2024 11:15	202	199.1	202	199.1	31,069.00
20.11.2024 11:45	202	200	200	202	312,248.00
20.11.2024 12:15	202	201.9	202	201.9	47,124.00
20.11.2024 12:45	202	201.9	201.9	202	16,808.00
20.11.2024 13:15	202	200	202	200	228,714.00
20.11.2024 13:45	199.5	199.5	199.5	199.5	592.00
20.11.2024 14:15	199.5	199.5	199.5	199.5	7,176.00
20.11.2024 14:45	200.4	199.6	199.9	200.4	6,998.00
20.11.2024 15:15	200	199.5	200	199.5	81,846.00
20.11.2024 15:45	199.5	199	199.5	199	72,389.00
20.11.2024 16:15	199.7	198.9	199.7	199.5	5,414.00
20.11.2024 16:45	200	199.4	199.6	200	36,116.00
20.11.2024 17:15	200	199.2	199.9	199.2	5,590.00
20.11.2024 17:45	200	199.1	199.1	199.6	25,908.00
21.11.2024 09:15	199.6	199.6	199.6	199.6	0.00
21.11.2024 09:45	199.6	199.6	-99.99	-99.99	0.00
21.11.2024 10:15	199.9	199.6	199.6	199.9	9,996.00
21.11.2024 10:45	199.9	199.3	199.9	199.8	9,826.00
21.11.2024 11:15	200.5	199.8	199.9	200.5	33,003.00
21.11.2024 11:45	200.5	199.6	200.5	199.6	9,682.00
21.11.2024 12:15	199.6	199.6	199.6	199.6	0.00
21.11.2024 12:45	199.6	199	199.6	199.5	2,670.00
21.11.2024 13:15	199	199	199	199	19,900.00
21.11.2024 13:45	199.5	199.5	199.5	199.5	1,310.00
21.11.2024 14:15	199.5	199.5	199.5	199.5	478.00
21.11.2024 14:45	199.5	199.5	199.5	199.5	0.00
21.11.2024 15:15	199.5	199.5	199.5	199.5	0.00
21.11.2024 15:45	199.5	199.5	199.5	199.5	1,308.00
21.11.2024 16:15	199.1	199	199.1	199	2,635.00
21.11.2024 16:45	199	199	199	199	4,907.00
21.11.2024 17:15	199.5	198.1	198.9	198.1	2,288.00
21.11.2024 17:45	200	198.7	199.4	199	16,796.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	220.65	212.48	212.48	217.20	30,535.00
23.11.2023	221.64	215.92	217.20	217.99	41,197.00
26.11.2023	219.57	217.99	217.99	218.98	3,037.00
27.11.2023	219.67	206.86	218.98	210.70	13,150.00
28.11.2023	230.21	212.28	210.70	217.20	174,615.00
29.11.2023	235.43	217.11	217.20	231.88	251,985.00
30.11.2023	249.32	232.67	231.88	240.65	127,172.00
03.12.2023	246.26	240.65	240.65	243.60	44,661.00
04.12.2023	246.26	241.44	243.60	245.18	74,190.00
05.12.2023	246.17	243.11	245.18	244.88	78,584.00
06.12.2023	251.19	244.29	244.88	251.09	140,455.00
07.12.2023	252.67	246.26	251.09	250.60	67,898.00
10.12.2023	264.98	253.16	253.16	261.63	75,794.00
11.12.2023	269.31	257.30	269.31	258.68	76,286.00
12.12.2023	267.84	252.17	258.68	254.74	94,956.00
13.12.2023	254.74	248.23	254.74	250.80	69,781.00
14.12.2023	258.58	251.09	250.80	252.57	91,763.00
17.12.2023	258.68	252.57	252.57	257.10	24,985.00
18.12.2023	258.97	248.92	257.10	254.14	83,735.00
19.12.2023	257.89	254.14	254.14	256.90	15,977.00
20.12.2023	257.99	255.33	256.90	256.31	115,326.00
21.12.2023	256.31	250.70	256.31	252.67	28,031.00
24.12.2023	252.67	244.39	252.67	249.61	82,790.00
25.12.2023	252.17	246.76	249.71	249.12	129,626.00
26.12.2023	250.11	244.88	249.12	247.05	88,031.00
27.12.2023	249.91	244.39	247.05	248.83	61,822.00
28.12.2023	251.29	236.41	248.83	250.01	66,186.00
31.12.2023	252.57	247.54	250.01	250.70	74,079.00
01.01.2024	262.02	255.13	250.70	259.27	53,680.00
02.01.2024	260.84	253.16	259.27	254.74	34,819.00
03.01.2024	254.74	247.94	254.74	251.88	9,693.00
04.01.2024	248.53	239.37	251.88	242.52	78,597.00
07.01.2024	242.52	236.51	242.52	237.50	17,806.00
08.01.2024	236.71	226.56	237.50	229.42	59,770.00
09.01.2024	239.86	229.42	229.42	238.38	69,139.00
10.01.2024	237.30	230.80	238.38	233.66	8,332.00
11.01.2024	241.34	231.98	233.66	239.96	102,907.00
14.01.2024	254.14	239.96	239.96	251.88	23,656.00
15.01.2024	260.84	251.88	251.88	256.90	60,480.00
16.01.2024	257.10	250.89	256.90	255.52	78,043.00
17.01.2024	257.10	253.45	255.52	256.90	39,130.00
18.01.2024	258.08	255.13	256.90	258.08	69,484.00
21.01.2024	258.08	256.51	258.08	257.30	30,822.00
22.01.2024	258.08	256.11	257.30	257.40	95,814.00
23.01.2024	262.02	257.40	257.40	259.76	29,363.00
24.01.2024	263.11	258.58	259.76	260.65	71,202.00
25.01.2024	259.96	256.41	260.65	257.89	87,869.00
28.01.2024	258.08	257.00	257.89	257.30	66,115.00
29.01.2024	272.57	257.30	257.30	263.21	225,808.00
30.01.2024	264.98	261.24	263.21	262.81	22,412.00
31.01.2024	262.81	257.59	262.81	261.93	37,768.00
01.02.2024	280.74	259.66	261.93	280.74	891,785.00
04.02.2024	285.67	270.89	280.74	274.04	73,543.00
05.02.2024	274.04	265.67	274.04	267.34	59,438.00
06.02.2024	270.40	266.16	267.34	267.84	48,411.00
07.02.2024	267.94	265.97	267.84	266.65	17,771.00
08.02.2024	266.65	258.08	266.65	260.15	58,093.00
11.02.2024	258.68	252.37	260.15	256.51	122,823.00
12.02.2024	257.10	253.85	256.51	256.41	67,200.00
13.02.2024	257.40	253.16	256.41	254.34	163,390.00
14.02.2024	255.13	240.35	254.34	242.62	169,972.00
15.02.2024	249.02	240.94	242.32	241.93	165,200.00
18.02.2024	241.93	238.58	241.93	239.37	34,052.00
19.02.2024	241.83	234.44	234.44	239.96	45,939.00
20.02.2024	239.37	234.44	239.96	235.43	37,590.00
21.02.2024	239.17	231.49	235.43	233.06	17,161.00
22.02.2024	238.48	231.78	233.06	233.26	45,800.00
25.02.2024	249.02	233.26	233.26	246.56	278,055.00
26.02.2024	248.23	239.37	239.37	246.86	460,368.00
28.02.2024	246.86	246.26	246.86	246.26	5,365.00
29.02.2024	249.81	238.58	246.26	245.97	181,973.00
03.03.2024	257.10	244.59	245.97	250.89	465,254.00
04.03.2024	252.17	246.26	250.89	247.74	522,044.00
05.03.2024	253.06	244.20	247.74	247.35	418,294.00
06.03.2024	247.25	241.34	247.35	245.57	218,144.00
07.03.2024	245.57	238.19	245.57	243.41	38,873.00
10.03.2024	243.41	243.41	243.41	243.41	5,620.00
11.03.2024	243.41	232.67	243.41	236.61	33,635.00
12.03.2024	236.51	229.62	236.61	232.57	47,805.00
13.03.2024	244.29	231.49	232.57	240.55	256,117.00
14.03.2024	240.55	231.98	240.55	239.96	165,937.00
17.03.2024	240.35	238.09	239.96	239.76	31,818.00
18.03.2024	239.76	234.54	239.76	237.79	76,704.00
19.03.2024	238.48	237.40	237.79	237.50	2,666.00
20.03.2024	247.25	237.50	237.50	242.72	176,527.00
21.03.2024	245.38	242.32	242.72	244.00	24,944.00
25.03.2024	244.10	241.63	244.00	242.72	25,518.00
26.03.2024	242.72	238.78	242.72	240.94	18,757.00
27.03.2024	243.60	237.89	237.89	239.66	30,270.00
28.03.2024	239.66	237.60	239.66	238.09	58,882.00
31.03.2024	238.09	237.30	238.09	237.30	30,409.00
01.04.2024	245.00	237.00	237.30	237.40	46,855.00
02.04.2024	243.90	229.00	237.40	242.50	70,509.00
03.04.2024	250.00	240.00	242.50	242.00	195,560.00
04.04.2024	242.00	225.10	242.00	229.20	294,708.00
07.04.2024	231.10	227.70	229.20	229.20	21,889.00
08.04.2024	230.70	227.00	229.20	229.40	201,324.00
09.04.2024	229.50	222.70	229.40	226.20	11,639.00
10.04.2024	226.20	220.00	226.20	225.00	93,864.00
11.04.2024	227.60	224.50	225.00	226.10	71,374.00
14.04.2024	228.00	226.00	226.10	227.60	7,639.00
15.04.2024	233.60	222.00	227.60	226.50	77,108.00
16.04.2024	227.30	224.00	226.50	225.40	9,750.00
17.04.2024	235.50	218.20	225.40	220.90	87,494.00
18.04.2024	223.80	218.50	220.90	220.10	38,274.00
21.04.2024	225.10	217.90	217.90	223.50	49,241.00
24.04.2024	233.30	226.50	223.50	228.70	50,216.00
25.04.2024	228.70	226.00	228.70	226.10	23,323.00
30.04.2024	244.00	226.10	226.10	235.60	85,747.00
01.05.2024	247.00	235.60	235.60	242.90	43,513.00
02.05.2024	253.70	235.00	242.80	235.00	192,861.00
05.05.2024	243.00	231.10	235.00	238.10	48,598.00
06.05.2024	239.90	235.40	238.10	238.80	23,332.00
07.05.2024	240.00	237.10	238.80	239.40	62,401.00
08.05.2024	238.90	233.00	239.40	233.70	4,736.00
09.05.2024	235.00	230.10	233.70	232.80	95,429.00
12.05.2024	233.90	227.00	232.80	230.60	72,478.00
15.05.2024	237.50	227.20	237.50	228.90	54,776.00
16.05.2024	228.90	221.20	228.90	223.80	39,072.00
19.05.2024	224.00	219.00	223.80	221.40	60,967.00
20.05.2024	219.10	214.90	221.40	215.80	9,789.00
21.05.2024	218.70	213.40	215.80	215.20	25,891.00
22.05.2024	222.10	215.20	215.20	217.80	1,034,903.00
23.05.2024	227.20	217.80	217.80	218.00	928,831.00
26.05.2024	220.50	217.70	218.00	218.70	10,564.00
27.05.2024	218.70	218.70	218.70	218.70	8,361.00
28.05.2024	220.80	215.90	218.70	217.10	22,795.00
29.05.2024	217.10	204.00	217.10	205.40	52,413.00
30.05.2024	221.00	202.00	205.40	210.40	24,129.00
02.06.2024	219.50	210.40	210.40	218.80	104,772.00
03.06.2024	223.90	217.60	218.80	218.00	49,864.00
04.06.2024	225.00	208.30	218.00	217.00	77,662.00
05.06.2024	218.00	213.00	217.00	215.80	9,858.00
06.06.2024	216.70	203.30	215.80	209.30	91,894.00
09.06.2024	218.00	208.30	209.30	216.40	538,321.00
10.06.2024	216.40	211.70	216.40	214.40	327,372.00
13.06.2024	215.40	205.50	214.40	208.60	133,731.00
16.06.2024	208.60	203.80	208.60	206.30	99,784.00
17.06.2024	206.30	200.10	203.00	202.20	127,544.00
18.06.2024	206.80	198.70	202.20	201.20	163,311.00
19.06.2024	208.50	198.00	201.20	199.50	168,134.00
20.06.2024	205.40	199.50	199.50	201.80	108,579.00
23.06.2024	213.70	201.80	201.80	206.40	95,304.00
24.06.2024	212.40	206.40	206.40	210.10	94,980.00
25.06.2024	215.80	205.60	210.10	207.60	153,381.00
26.06.2024	211.10	206.80	207.60	207.80	112,586.00
27.06.2024	209.00	207.10	207.80	208.70	95,453.00
30.06.2024	211.00	205.50	208.70	210.40	124,372.00
01.07.2024	210.40	207.30	210.40	208.20	117,121.00
02.07.2024	210.30	203.80	208.20	206.20	103,594.00
03.07.2024	207.00	201.00	206.20	204.10	107,971.00
04.07.2024	215.50	204.10	204.10	207.20	157,695.00
07.07.2024	214.40	207.20	207.20	210.20	144,721.00
08.07.2024	213.40	208.00	210.20	208.90	97,997.00
09.07.2024	213.40	205.00	208.90	208.30	219,224.00
10.07.2024	215.80	208.30	208.30	211.60	77,513.00
11.07.2024	219.60	211.60	211.60	215.80	84,250.00
14.07.2024	218.90	215.80	215.80	216.40	81,598.00
15.07.2024	218.20	214.20	216.40	214.60	120,018.00
16.07.2024	216.10	213.60	214.60	215.60	34,028.00
17.07.2024	215.60	213.10	215.60	215.10	18,674.00
18.07.2024	216.00	210.00	215.10	212.00	50,835.00
21.07.2024	212.00	209.50	212.00	211.00	91,926.00
22.07.2024	212.20	208.90	211.00	209.20	54,285.00
23.07.2024	226.90	206.90	209.20	210.60	192,646.00
24.07.2024	218.90	210.60	210.60	218.10	47,835.00
25.07.2024	218.70	210.60	218.10	217.80	12,890.00
28.07.2024	213.00	204.20	217.80	209.90	27,925.00
29.07.2024	204.30	204.30	209.90	204.30	2,836.00
30.07.2024	206.30	202.30	204.30	204.10	85,627.00
31.07.2024	208.00	203.30	204.10	207.00	77,927.00
01.08.2024	210.00	198.50	207.00	207.00	120,403.00
04.08.2024	203.10	189.00	202.30	195.60	36,919.00
05.08.2024	193.80	185.00	195.60	191.80	53,378.00
06.08.2024	198.10	191.80	191.80	194.90	22,519.00
07.08.2024	203.20	194.90	194.90	199.40	29,423.00
08.08.2024	208.30	199.40	199.40	207.60	3,984.00
11.08.2024	210.00	197.10	207.60	206.10	15,276.00
12.08.2024	209.50	200.10	206.10	203.10	13,435.00
14.08.2024	209.10	203.10	203.10	204.40	50,628.00
15.08.2024	204.70	201.80	204.40	204.60	49,793.00
18.08.2024	213.10	204.60	204.60	212.00	47,100.00
19.08.2024	216.60	211.60	212.00	215.00	271,509.00
20.08.2024	223.50	215.00	215.00	219.10	63,411.00
21.08.2024	222.90	215.20	219.10	219.50	51,230.00
22.08.2024	223.00	219.00	219.50	222.40	42,350.00
25.08.2024	226.90	222.40	222.40	224.30	72,471.00
26.08.2024	229.00	224.30	224.30	228.30	45,254.00
27.08.2024	232.00	228.30	228.30	231.90	35,059.00
28.08.2024	232.90	231.90	231.90	232.90	39,459.00
29.08.2024	233.00	230.00	232.90	231.70	29,723.00
01.09.2024	231.70	222.80	231.70	226.30	14,473.00
02.09.2024	230.00	225.10	226.30	227.80	5,477.00
03.09.2024	229.00	227.80	227.80	228.00	3,110.00
04.09.2024	228.40	222.80	228.00	224.80	43,243.00
05.09.2024	225.70	220.50	224.80	224.80	42,112.00
08.09.2024	229.70	224.80	224.80	228.70	3,398.00
09.09.2024	230.50	228.70	228.70	230.50	3,536.00
10.09.2024	230.50	222.20	222.20	225.70	65,013.00
11.09.2024	229.00	223.90	225.70	224.70	16,985.00
12.09.2024	227.80	224.70	224.70	226.30	23,933.00
15.09.2024	229.00	226.30	226.30	228.00	5,179.00
16.09.2024	229.00	222.70	229.00	225.40	23,598.00
17.09.2024	225.40	215.20	225.40	222.70	27,034.00
18.09.2024	222.90	216.00	222.70	220.20	39,180.00
19.09.2024	225.00	211.40	220.20	217.00	62,129.00
22.09.2024	222.00	216.50	217.00	217.70	29,299.00
23.09.2024	218.50	214.50	217.70	216.80	28,327.00
24.09.2024	217.00	206.70	216.80	216.40	81,185.00
25.09.2024	217.00	215.60	216.40	216.70	32,683.00
26.09.2024	222.20	209.40	216.80	214.80	111,371.00
29.09.2024	221.60	214.70	214.80	218.90	584,071.00
30.09.2024	218.70	213.70	218.70	217.10	57,971.00
01.10.2024	226.60	216.70	217.10	218.10	291,407.00
06.10.2024	221.90	202.00	218.10	215.30	74,139.00
07.10.2024	219.30	212.90	215.30	217.10	31,579.00
08.10.2024	217.90	212.50	217.10	216.70	46,428.00
09.10.2024	216.70	210.10	216.70	214.00	88,087.00
10.10.2024	214.40	209.70	214.00	210.60	47,528.00
13.10.2024	213.90	210.10	210.60	211.70	56,618.00
14.10.2024	216.30	210.10	211.70	212.80	72,085.00
15.10.2024	214.00	208.60	212.80	211.20	62,555.00
20.10.2024	213.80	208.70	211.20	212.10	204,230.00
21.10.2024	213.80	206.70	212.10	210.70	80,338.00
22.10.2024	210.70	207.60	210.70	210.00	83,130.00
27.10.2024	213.90	208.90	209.90	211.00	84,109.00
28.10.2024	212.20	208.20	211.00	211.00	68,277.00
29.10.2024	212.90	199.30	211.00	206.70	376,205.00
30.10.2024	213.60	206.70	206.70	211.00	832,868.00
31.10.2024	213.50	210.30	211.00	211.50	262,161.00
03.11.2024	216.30	210.30	211.50	211.40	103,942.00
04.11.2024	214.60	209.60	211.40	211.50	156,067.00
05.11.2024	213.60	211.00	211.50	211.70	131,052.00
06.11.2024	213.50	206.40	208.00	206.40	9,321,509.00
07.11.2024	210.90	206.00	206.40	206.00	366,386.00
10.11.2024	209.50	206.00	206.00	208.00	678,142.00
11.11.2024	208.00	203.50	208.00	205.00	1,018,278.00
12.11.2024	209.50	204.60	205.70	207.80	8,635,301.00
13.11.2024	214.00	209.00	209.00	211.10	742,468.00
14.11.2024	210.40	201.10	211.10	201.10	1,829,996.00
17.11.2024	205.00	198.00	201.10	205.00	810,420.00
18.11.2024	206.00	202.40	205.00	204.30	907,859.00
19.11.2024	204.40	198.10	204.30	199.80	685,821.00
20.11.2024	202.00	197.50	199.80	199.60	778,526.00
21.11.2024	200.50	198.10	199.60	199.00	67,794.00
21.11.2024	200.50	198.10	-99.99	200.50	0.00

צרו איתנו קשר *5988