| מספר | שעת עסקה | מצב | שער עסקה | שינוי | כמות | נפח מסחר ב- ₪ |
|---|
| 0 | 15:07 | | 1,424.00 | | 105,500 | 1,502,316.0 | | 0 | 14:25 | שער סגירה | 1,426.00 | 0.99% | | 0.0 | | 715 | 14:24 | רציף | 1,426.00 | 0.99% | 15,664 | 223,368.6 | | 0 | 14:21 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:21 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:18 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:18 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:18 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:16 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:16 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:15 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:15 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,426.00 | 0.99% | | 0.0 | | 0 | 14:14 | טרום סגירה | 1,423.00 | 0.78% | | 0.0 | | 682 | 14:13 | רציף | 1,423.00 | 0.78% | 110 | 1,565.3 | | 681 | 14:13 | רציף | 1,423.00 | 0.78% | 154 | 2,191.4 | | 680 | 14:13 | רציף | 1,427.00 | 1.06% | 284 | 4,052.7 | | 679 | 14:13 | רציף | 1,427.00 | 1.06% | 205 | 2,925.3 | | 678 | 14:13 | רציף | 1,426.00 | 0.99% | 205 | 2,923.3 | | 677 | 14:13 | רציף | 1,426.00 | 0.99% | 8,000 | 114,080.0 | | 676 | 14:13 | רציף | 1,425.00 | 0.92% | 472 | 6,726.0 | | 675 | 14:13 | רציף | 1,422.00 | 0.71% | 956 | 13,594.3 | | 674 | 14:13 | רציף | 1,421.00 | 0.64% | 367 | 5,215.1 | | 673 | 14:11 | רציף | 1,425.00 | 0.92% | 80 | 1,140.0 | | 672 | 14:09 | רציף | 1,427.00 | 1.06% | 125 | 1,783.8 | | 671 | 14:09 | רציף | 1,426.00 | 0.99% | 175 | 2,495.5 | | 670 | 14:09 | רציף | 1,426.00 | 0.99% | 390 | 5,561.4 | | 669 | 14:07 | רציף | 1,425.00 | 0.92% | 516 | 7,353.0 | | 668 | 14:07 | רציף | 1,425.00 | 0.92% | 175 | 2,493.8 | | 667 | 14:07 | רציף | 1,426.00 | 0.99% | 580 | 8,270.8 | | 666 | 14:07 | רציף | 1,427.00 | 1.06% | 565 | 8,062.6 | | 665 | 14:07 | רציף | 1,427.00 | 1.06% | 479 | 6,835.3 | | 664 | 14:06 | רציף | 1,426.00 | 0.99% | 690 | 9,839.4 | | 663 | 14:04 | רציף | 1,427.00 | 1.06% | 590 | 8,419.3 | | 662 | 14:04 | רציף | 1,427.00 | 1.06% | 609 | 8,690.4 | | 661 | 14:04 | רציף | 1,427.00 | 1.06% | 884 | 12,614.7 | | 660 | 14:03 | רציף | 1,427.00 | 1.06% | 195 | 2,782.7 | | 659 | 14:03 | רציף | 1,427.00 | 1.06% | 169 | 2,411.6 | | 658 | 14:03 | רציף | 1,427.00 | 1.06% | 4,676 | 66,726.5 | | 657 | 14:03 | רציף | 1,427.00 | 1.06% | 324 | 4,623.5 | | 656 | 14:02 | רציף | 1,427.00 | 1.06% | 169 | 2,411.6 | | 655 | 14:02 | רציף | 1,427.00 | 1.06% | 330 | 4,709.1 | | 654 | 14:02 | רציף | 1,428.00 | 1.13% | 576 | 8,225.3 | | 653 | 14:02 | רציף | 1,427.00 | 1.06% | 340 | 4,851.8 | | 652 | 14:01 | רציף | 1,424.00 | 0.85% | 231 | 3,289.4 | | 651 | 14:01 | רציף | 1,429.00 | 1.2% | 500 | 7,145.0 | | 650 | 14:01 | רציף | 1,428.00 | 1.13% | 340 | 4,855.2 | | 649 | 13:59 | רציף | 1,421.00 | 0.64% | 340 | 4,831.4 | | 648 | 13:59 | רציף | 1,423.00 | 0.78% | 564 | 8,025.7 | | 647 | 13:59 | רציף | 1,424.00 | 0.85% | 389 | 5,539.4 | | 646 | 13:59 | רציף | 1,425.00 | 0.92% | 371 | 5,286.8 | | 645 | 13:59 | רציף | 1,429.00 | 1.2% | 37 | 528.7 | | 644 | 13:59 | רציף | 1,426.00 | 0.99% | 559 | 7,971.3 | | 643 | 13:59 | רציף | 1,426.00 | 0.99% | 340 | 4,848.4 | | 642 | 13:59 | רציף | 1,426.00 | 0.99% | 569 | 8,113.9 | | 641 | 13:59 | רציף | 1,429.00 | 1.2% | 512 | 7,316.5 | | 640 | 13:59 | רציף | 1,429.00 | 1.2% | 562 | 8,031.0 | | 639 | 13:59 | רציף | 1,433.00 | 1.49% | 170 | 2,436.1 | | 638 | 13:59 | רציף | 1,432.00 | 1.42% | 340 | 4,868.8 | | 637 | 13:59 | רציף | 1,429.00 | 1.2% | 559 | 7,988.1 | | 636 | 13:59 | רציף | 1,432.00 | 1.42% | 500 | 7,160.0 | | 635 | 13:59 | רציף | 1,429.00 | 1.2% | 117 | 1,671.9 | | 634 | 13:59 | רציף | 1,429.00 | 1.2% | 8,803 | 125,794.9 | | 633 | 13:58 | רציף | 1,428.00 | 1.13% | 222 | 3,170.2 | | 632 | 13:58 | רציף | 1,429.00 | 1.2% | 524 | 7,488.0 | | 631 | 13:58 | רציף | 1,429.00 | 1.2% | 556 | 7,945.2 | | 630 | 13:58 | רציף | 1,427.00 | 1.06% | 176 | 2,511.5 | | 629 | 13:58 | רציף | 1,427.00 | 1.06% | 417 | 5,950.6 | | 628 | 13:58 | רציף | 1,426.00 | 0.99% | 84 | 1,197.8 | | 627 | 13:58 | רציף | 1,426.00 | 0.99% | 363 | 5,176.4 | | 626 | 13:58 | רציף | 1,426.00 | 0.99% | 237 | 3,379.6 | | 625 | 13:58 | רציף | 1,426.00 | 0.99% | 210 | 2,994.6 | | 624 | 13:58 | רציף | 1,426.00 | 0.99% | 390 | 5,561.4 | | 623 | 13:58 | רציף | 1,425.00 | 0.92% | 754 | 10,744.5 | | 622 | 13:58 | רציף | 1,425.00 | 0.92% | 500 | 7,125.0 | | 621 | 13:56 | רציף | 1,426.00 | 0.99% | 300 | 4,278.0 | | 620 | 13:56 | רציף | 1,425.00 | 0.92% | 53 | 755.3 | | 619 | 13:56 | רציף | 1,425.00 | 0.92% | 240 | 3,420.0 | | 618 | 13:56 | רציף | 1,426.00 | 0.99% | 503 | 7,172.8 | | 617 | 13:54 | רציף | 1,433.00 | 1.49% | 71 | 1,017.4 | | 616 | 13:54 | רציף | 1,430.00 | 1.27% | 388 | 5,548.4 | | 615 | 13:54 | רציף | 1,430.00 | 1.27% | 82 | 1,172.6 | | 614 | 13:54 | רציף | 1,430.00 | 1.27% | 158 | 2,259.4 | | 613 | 13:54 | רציף | 1,428.00 | 1.13% | 261 | 3,727.1 | | 612 | 13:54 | רציף | 1,427.00 | 1.06% | 578 | 8,248.1 | | 611 | 13:54 | רציף | 1,430.00 | 1.27% | 447 | 6,392.1 | | 610 | 13:52 | רציף | 1,429.00 | 1.2% | 199 | 2,843.7 | | 609 | 13:52 | רציף | 1,429.00 | 1.2% | 28 | 400.1 | | 608 | 13:52 | רציף | 1,428.00 | 1.13% | 82 | 1,171.0 | | 607 | 13:52 | רציף | 1,429.00 | 1.2% | 173 | 2,472.2 | | 606 | 13:52 | רציף | 1,425.00 | 0.92% | 9,544 | 136,002.0 | | 605 | 13:52 | רציף | 1,424.00 | 0.85% | 218 | 3,104.3 | | 604 | 13:52 | רציף | 1,424.00 | 0.85% | 82 | 1,167.7 | | 603 | 13:52 | רציף | 1,424.00 | 0.85% | 394 | 5,610.6 | | 602 | 13:51 | רציף | 1,421.00 | 0.64% | 370 | 5,257.7 | | 601 | 13:51 | רציף | 1,422.00 | 0.71% | 304 | 4,322.9 | | 600 | 13:51 | רציף | 1,425.00 | 0.92% | 456 | 6,498.0 | | 599 | 13:50 | רציף | 1,425.00 | 0.92% | 203 | 2,892.8 | | 598 | 13:50 | רציף | 1,425.00 | 0.92% | 9,399 | 133,935.8 | | 597 | 13:50 | רציף | 1,424.00 | 0.85% | 357 | 5,083.7 | | 596 | 13:50 | רציף | 1,424.00 | 0.85% | 82 | 1,167.7 | | 595 | 13:49 | רציף | 1,425.00 | 0.92% | 561 | 7,994.3 | | 594 | 13:49 | רציף | 1,425.00 | 0.92% | 40 | 570.0 | | 593 | 13:49 | רציף | 1,426.00 | 0.99% | 105 | 1,497.3 | | 592 | 13:49 | רציף | 1,426.00 | 0.99% | 495 | 7,058.7 | | 591 | 13:49 | רציף | 1,426.00 | 0.99% | 282 | 4,021.3 | | 590 | 13:48 | רציף | 1,423.00 | 0.78% | 89 | 1,266.5 | | 589 | 13:48 | רציף | 1,422.00 | 0.71% | 125 | 1,777.5 | | 588 | 13:48 | רציף | 1,421.00 | 0.64% | 590 | 8,383.9 | | 587 | 13:48 | רציף | 1,422.00 | 0.71% | 516 | 7,337.5 | | 586 | 13:48 | רציף | 1,422.00 | 0.71% | 284 | 4,038.5 | | 585 | 13:48 | רציף | 1,422.00 | 0.71% | 20 | 284.4 | | 584 | 13:48 | רציף | 1,422.00 | 0.71% | 799 | 11,361.8 | | 583 | 13:48 | רציף | 1,422.00 | 0.71% | 40 | 568.8 | | 582 | 13:40 | רציף | 1,424.00 | 0.85% | 77 | 1,096.5 | | 581 | 13:40 | רציף | 1,424.00 | 0.85% | 203 | 2,890.7 | | 580 | 13:40 | רציף | 1,424.00 | 0.85% | 125 | 1,780.0 | | 579 | 13:40 | רציף | 1,423.00 | 0.78% | 162 | 2,305.3 | | 578 | 13:40 | רציף | 1,424.00 | 0.85% | 101 | 1,438.2 | | 577 | 13:40 | רציף | 1,424.00 | 0.85% | 179 | 2,549.0 | | 576 | 13:40 | רציף | 1,424.00 | 0.85% | 125 | 1,780.0 | | 575 | 13:39 | רציף | 1,423.00 | 0.78% | 37 | 526.5 | | 574 | 13:39 | רציף | 1,420.00 | 0.57% | 81 | 1,150.2 | | 573 | 13:34 | רציף | 1,417.00 | 0.35% | 110 | 1,558.7 | | 572 | 13:34 | רציף | 1,417.00 | 0.35% | 650 | 9,210.5 | | 571 | 13:34 | רציף | 1,417.00 | 0.35% | 16 | 226.7 | | 570 | 13:34 | רציף | 1,417.00 | 0.35% | 126 | 1,785.4 | | 569 | 13:33 | רציף | 1,420.00 | 0.57% | 10,000 | 142,000.0 | | 568 | 13:33 | רציף | 1,414.00 | 0.14% | 386 | 5,458.0 | | 567 | 13:33 | רציף | 1,414.00 | 0.14% | 455 | 6,433.7 | | 566 | 13:33 | רציף | 1,413.00 | 0.07% | 671 | 9,481.2 | | 565 | 13:33 | רציף | 1,413.00 | 0.07% | 126 | 1,780.4 | | 564 | 13:33 | רציף | 1,413.00 | 0.07% | 101 | 1,427.1 | | 563 | 13:33 | רציף | 1,413.00 | 0.07% | 37 | 522.8 | | 562 | 13:31 | רציף | 1,415.00 | 0.21% | 4 | 56.6 | | 561 | 13:31 | רציף | 1,415.00 | 0.21% | 300 | 4,245.0 | | 560 | 13:31 | רציף | 1,416.00 | 0.28% | 111 | 1,571.8 | | 559 | 13:31 | רציף | 1,417.00 | 0.35% | 37 | 524.3 | | 558 | 13:31 | רציף | 1,417.00 | 0.35% | 304 | 4,307.7 | | 557 | 13:24 | רציף | 1,419.00 | 0.5% | 257 | 3,646.8 | | 556 | 13:24 | רציף | 1,419.00 | 0.5% | 322 | 4,569.2 | | 555 | 13:24 | רציף | 1,419.00 | 0.5% | 126 | 1,787.9 | | 554 | 13:24 | רציף | 1,418.00 | 0.42% | 93 | 1,318.7 | | 553 | 13:24 | רציף | 1,418.00 | 0.42% | 578 | 8,196.0 | | 552 | 13:23 | רציף | 1,418.00 | 0.42% | 330 | 4,679.4 | | 551 | 13:23 | רציף | 1,419.00 | 0.5% | 249 | 3,533.3 | | 550 | 13:23 | רציף | 1,419.00 | 0.5% | 424 | 6,016.6 | | 549 | 13:23 | רציף | 1,419.00 | 0.5% | 424 | 6,016.6 | | 548 | 13:22 | רציף | 1,419.00 | 0.5% | 221 | 3,136.0 | | 547 | 13:21 | רציף | 1,419.00 | 0.5% | 53 | 752.1 | | 546 | 13:21 | רציף | 1,418.00 | 0.42% | 126 | 1,786.7 | | 545 | 13:21 | רציף | 1,417.00 | 0.35% | 275 | 3,896.8 | | 544 | 13:20 | רציף | 1,416.00 | 0.28% | 244 | 3,455.0 | | 543 | 13:20 | רציף | 1,415.00 | 0.21% | 463 | 6,551.4 | | 542 | 13:20 | רציף | 1,414.00 | 0.14% | 126 | 1,781.6 | | 541 | 13:20 | רציף | 1,414.00 | 0.14% | 371 | 5,245.9 | | 540 | 13:19 | רציף | 1,414.00 | 0.14% | 73 | 1,032.2 | | 539 | 13:19 | רציף | 1,413.00 | 0.07% | 236 | 3,334.7 | | 538 | 13:19 | רציף | 1,413.00 | 0.07% | 634 | 8,958.4 | | 537 | 13:19 | רציף | 1,413.00 | 0.07% | 37 | 522.8 | | 536 | 13:19 | רציף | 1,412.00 | 0% | 126 | 1,779.1 | | 535 | 13:19 | רציף | 1,414.00 | 0.14% | 37 | 523.2 | | 534 | 13:19 | רציף | 1,411.00 | -0.07% | 89 | 1,255.8 | | 533 | 13:19 | רציף | 1,411.00 | -0.07% | 37 | 522.1 | | 532 | 13:15 | רציף | 1,416.00 | 0.28% | 74 | 1,047.8 | | 531 | 13:15 | רציף | 1,416.00 | 0.28% | 81 | 1,147.0 | | 530 | 13:14 | רציף | 1,411.00 | -0.07% | 711 | 10,032.2 | | 529 | 13:14 | רציף | 1,418.00 | 0.42% | 546 | 7,742.3 | | 528 | 13:14 | רציף | 1,419.00 | 0.5% | 259 | 3,675.2 | | 527 | 13:14 | רציף | 1,419.00 | 0.5% | 268 | 3,802.9 | | 526 | 13:14 | רציף | 1,412.00 | 0% | 1,756 | 24,794.7 | | 525 | 13:14 | רציף | 1,414.00 | 0.14% | 377 | 5,330.8 | | 524 | 13:14 | רציף | 1,418.00 | 0.42% | 276 | 3,913.7 | | 523 | 13:14 | רציף | 1,418.00 | 0.42% | 267 | 3,786.1 | | 522 | 13:14 | רציף | 1,419.00 | 0.5% | 540 | 7,662.6 | | 521 | 13:14 | רציף | 1,419.00 | 0.5% | 304 | 4,313.8 | | 520 | 13:14 | רציף | 1,419.00 | 0.5% | 60 | 851.4 | | 519 | 13:10 | רציף | 1,418.00 | 0.42% | 37 | 524.7 | | 518 | 13:08 | רציף | 1,418.00 | 0.42% | 57 | 808.3 | | 517 | 13:08 | רציף | 1,419.00 | 0.5% | 37 | 525.0 | | 516 | 13:08 | רציף | 1,425.00 | 0.92% | 557 | 7,937.3 | | 515 | 13:08 | רציף | 1,426.00 | 0.99% | 229 | 3,265.5 | | 514 | 13:08 | רציף | 1,425.00 | 0.92% | 362 | 5,158.5 | | 513 | 13:08 | רציף | 1,419.00 | 0.5% | 3,147 | 44,655.9 | | 512 | 13:08 | רציף | 1,419.00 | 0.5% | 2,165 | 30,721.3 | | 511 | 13:08 | רציף | 1,419.00 | 0.5% | 2,244 | 31,842.4 | | 510 | 13:08 | רציף | 1,419.00 | 0.5% | 1,158 | 16,432.0 | | 509 | 13:08 | רציף | 1,419.00 | 0.5% | 330 | 4,682.7 | | 508 | 13:08 | רציף | 1,419.00 | 0.5% | 956 | 13,565.6 | | 507 | 13:08 | רציף | 1,417.00 | 0.35% | 250 | 3,542.5 |
|
