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 > פינרג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:27

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית פינרג'י

PHINERGY

מניה 1172360 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
09:41	172	172	172	172	0.00
09:44	172	172	172	172	0.00
09:47	172	172	172	172	0.00
09:53	172	172	172	172	0.00
09:56	174	174	174	174	0.00
10:05	175	174	174	174	24,747.00
10:11	177	175.1	177	177	11,060.00
10:17	175.5	175.5	175.5	175.5	15,080.00
10:20	175.5	175.5	175.5	175.5	4,775.00
10:23	175.5	175.5	175.5	175.5	0.00
10:26	175.5	175.5	175.5	175.5	0.00
10:29	175.5	175.5	175.5	175.5	0.00
10:32	176.4	176.4	176.4	176.4	4,507.00
10:35	176.4	176.4	176.4	176.4	0.00
10:38	176.4	176.4	176.4	176.4	0.00
10:41	172.5	172.5	172.5	172.5	10.00
10:44	174.4	174.4	174.4	174.4	1,199.00
10:47	174.4	174.4	174.4	174.4	0.00
10:53	174.4	174.4	174.4	174.4	0.00
10:56	174.4	173.9	173.9	174.4	2,884.00
10:59	172	172	172	172	7,229.00
11:02	172	172	172	172	0.00
11:05	171.2	168.3	171.2	168.3	7,499.00
11:08	168.2	168.2	168.2	168.2	713.00
11:11	168.1	168.1	168.1	168.1	3,794.00
11:20	168.3	168.3	168.3	168.3	2,543.00
11:23	168.3	168.3	168.3	168.3	0.00
11:26	168.3	168.3	168.3	168.3	0.00
11:29	172.4	170.1	170.1	172.4	5,711.00
11:32	172.4	172.4	172.4	172.4	0.00
11:35	172.4	172.4	172.4	172.4	0.00
11:38	172.4	172.4	172.4	172.4	0.00
11:41	170.5	170.4	170.5	170.4	1,653.00
11:44	170.4	170.4	170.4	170.4	0.00
11:47	170.4	170.4	170.4	170.4	0.00
11:50	170.4	170.4	170.4	170.4	0.00
11:53	170	170	170	170	13,494.00
11:56	170	170	170	170	0.00
11:59	170	170	170	170	0.00
12:02	170	170	170	170	0.00
12:05	170.2	170.2	170.2	170.2	1,702.00
12:08	170.2	170.2	170.2	170.2	0.00
12:11	170.2	170.2	170.2	170.2	0.00
12:17	169.5	169.5	169.5	169.5	0.00
12:20	169.5	169.5	169.5	169.5	0.00
12:23	169.5	169.5	169.5	169.5	0.00
12:26	168.7	168.3	168.7	168.3	18,099.00
12:29	167.5	167.5	167.5	167.5	2,829.00
12:32	169	167.5	167.5	168	37,642.00
12:35	167.5	167.5	167.5	167.5	589.00
12:38	169.4	169.4	169.4	169.4	535.00
12:41	169.4	169.4	169.4	169.4	0.00
12:44	169.4	169.4	169.4	169.4	0.00
12:47	167.7	167.7	167.7	167.7	4,217.00
12:53	167.4	167.4	167.4	167.4	0.00
12:59	167.4	167.4	167.4	167.4	10,044.00
13:05	167.5	167.2	167.5	167.2	10,912.00
13:08	167.6	167	167.6	167	30,784.00
13:14	167.1	167	167.1	167	112,131.00
13:17	167	167	167	167	9,984.00
13:23	166.2	166.2	166.2	166.2	0.00
13:26	166.2	166.2	166.2	166.2	0.00
13:29	166.2	166.2	166.2	166.2	0.00
13:32	166.2	166.2	166.2	166.2	7,287.00
13:35	166.2	166.2	166.2	166.2	0.00
13:38	166.2	166.2	166.2	166.2	0.00
13:41	166.4	165.3	165.3	166.4	3,595.00
13:44	164.4	164.4	164.4	164.4	3,452.00
13:47	164.4	164.4	164.4	164.4	0.00
13:53	162.2	162.2	162.2	162.2	0.00
13:56	162.2	162.2	162.2	162.2	0.00
13:59	162.9	162.1	162.9	162.1	4,148.00
14:02	162.1	162.1	162.1	162.1	0.00
14:05	162.1	162.1	162.1	162.1	0.00
14:08	162.1	162.1	162.1	162.1	0.00
14:11	162.1	162.1	162.1	162.1	0.00
14:17	162.4	162.4	162.4	162.4	677.00
14:20	162.4	162.4	162.4	162.4	0.00
14:23	162.4	162.4	162.4	162.4	0.00
14:26	162.8	162.8	162.8	162.8	960.00
14:29	162.8	162.8	162.8	162.8	0.00
14:32	162.8	162.8	162.8	162.8	0.00
14:35	162.8	162.8	162.8	162.8	0.00
14:38	162.8	162.8	162.8	162.8	0.00
14:41	164.7	164.7	164.7	164.7	1,235.00
14:44	164.7	164.7	164.7	164.7	3,145.00
14:47	164.7	164.7	164.7	164.7	0.00
14:50	163.4	163.4	163.4	163.4	1,972.00
14:53	163.3	163.3	163.3	163.3	664.00
14:56	163.3	163.3	163.3	163.3	0.00
14:59	163.3	163.3	163.3	163.3	0.00
15:02	163.5	163.5	163.5	163.5	3,763.00
15:05	163.5	163.5	163.5	163.5	0.00
15:08	165.8	164.7	164.7	165.8	10,910.00
15:11	165.8	165.8	165.8	165.8	0.00
15:14	165.3	165.3	165.3	165.3	757.00
15:17	165.3	165.3	165.3	165.3	0.00
15:20	164	164	164	164	9,890.00
15:29	164.4	164.4	164.4	164.4	667.00
15:32	164.4	164.4	164.4	164.4	7,243.00
15:35	164.4	164.4	164.4	164.4	0.00
15:38	165.3	165.3	165.3	165.3	1,580.00
15:41	165.3	165.3	165.3	165.3	4,132.00
15:44	165.3	165.3	165.3	165.3	0.00
15:47	165.3	165.3	165.3	165.3	3,056.00
15:50	164.5	164.5	164.5	164.5	1,745.00
15:53	164.7	164.6	164.7	164.6	3,280.00
15:56	164.6	164.6	164.6	164.6	0.00
15:59	166.5	166	166	166.5	4,618.00
16:02	166.5	166.5	166.5	166.5	0.00
16:05	166.4	165.7	166.4	165.7	2,312.00
16:08	166.3	166.3	166.3	166.3	2,900.00
16:11	165.7	164.1	165.7	164.1	89,682.00
16:14	165	165	165	165	1,999.00
16:17	165	165	165	165	900.00
16:20	165	165	165	165	0.00
16:23	165	165	165	165	0.00
16:26	165	165	165	165	0.00
16:29	163.5	163.4	163.5	163.4	9,289.00
16:32	163.4	163.4	163.4	163.4	0.00
16:35	165	163.1	164.5	163.1	18,271.00
16:38	166.9	166	166	166.9	17,286.00
16:41	169.4	167.1	167.9	169.4	101,627.00
16:44	169.8	169.6	169.6	169.8	33,044.00
16:47	171	168	170	171	33,369.00
16:50	171	170	171	170	9,225.00
16:53	171.9	171.3	171.7	171.3	69,497.00
17:08	172.1	172	172	172.1	4,962.00
17:23	172.1	172.1	172.1	172.1	33,053.00
17:26	172.1	172.1	172.1	172.1	8,605.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.02.2026 09:15	157.8	157.8	157.8	157.8	0.00
06.02.2026 09:45	156.9	156.9	-99.99	-99.99	0.00
09.02.2026 09:15	154.3	154.3	154.3	154.3	0.00
09.02.2026 09:45	155	155	-99.99	-99.99	0.00
09.02.2026 10:15	170.5	155.5	157	170.5	201,814.00
09.02.2026 10:45	174	168.2	171.9	170.5	210,025.00
09.02.2026 11:15	170.7	163	170.7	164.5	135,786.00
09.02.2026 11:45	166	160.7	165.2	161.4	218,839.00
09.02.2026 12:15	162.9	159	162.9	159.1	37,976.00
09.02.2026 12:45	160	156.8	158	159.4	142,385.00
09.02.2026 13:15	159.2	156.2	158.3	157.9	64,584.00
09.02.2026 13:45	157.2	154.3	157.1	155.9	126,119.00
09.02.2026 14:15	158.2	154	155	158.2	87,432.00
09.02.2026 14:45	159	155.2	159	158.3	53,967.00
09.02.2026 15:15	159	155.3	159	155.3	31,436.00
09.02.2026 15:45	156	154	155.2	154	56,058.00
09.02.2026 16:15	156.8	152.4	154.3	152.4	11,427.00
09.02.2026 16:45	154.2	152.9	153	154.2	19,178.00
09.02.2026 17:15	154.3	150	154.3	152.5	17,978.00
09.02.2026 17:45	152.5	147.6	152.3	152.3	59,738.00
10.02.2026 09:15	152.3	152.3	152.3	152.3	0.00
10.02.2026 09:45	152.3	152.3	-99.99	-99.99	0.00
10.02.2026 10:15	163	154	155	161.9	230,171.00
10.02.2026 10:45	165.3	161.1	161.1	163.7	213,753.00
10.02.2026 11:15	164.7	157	163.7	158	211,116.00
10.02.2026 11:45	158	156.3	157.7	157	43,651.00
10.02.2026 12:15	160	157.2	160	157.2	16,749.00
10.02.2026 12:45	159	157.3	157.3	159	47,980.00
10.02.2026 13:15	160.6	158.5	160.6	158.5	2,718.00
10.02.2026 13:45	160.4	159.2	159.5	159.8	26,655.00
10.02.2026 14:15	159.3	159.3	159.3	159.3	11,112.00
10.02.2026 14:45	162.2	158.3	159	162.2	138,990.00
10.02.2026 15:15	166.9	162.9	162.9	166	485,454.00
10.02.2026 15:45	166.6	164	165	164.3	222,014.00
10.02.2026 16:15	172	160	165.4	172	446,690.00
10.02.2026 16:45	172	167.3	171.9	169.5	402,806.00
10.02.2026 17:15	178.2	170	170	177.9	584,030.00
10.02.2026 17:45	180	174.5	179.8	179.8	232,484.00
11.02.2026 09:15	179.8	179.8	179.8	179.8	0.00
11.02.2026 09:45	179.8	179.8	-99.99	-99.99	0.00
11.02.2026 10:15	186	175.4	177.5	186	256,649.00
11.02.2026 10:45	186.8	176.3	186	178.4	348,194.00
11.02.2026 11:15	180	178	179	178	69,966.00
11.02.2026 11:45	182	177.5	178.5	178	75,786.00
11.02.2026 12:15	179.4	175.8	179.4	175.8	47,048.00
11.02.2026 12:45	177.4	175	175.8	175.9	49,091.00
11.02.2026 13:15	176.1	174.9	176.1	176	32,948.00
11.02.2026 13:45	176.5	175	175.9	175	15,691.00
11.02.2026 14:15	178	174.5	175	177.9	29,668.00
11.02.2026 14:45	177.5	174.1	177.5	174.9	20,733.00
11.02.2026 15:15	176.2	174.9	174.9	176.2	6,369.00
11.02.2026 15:45	176	175.6	176	175.6	33,850.00
11.02.2026 16:15	175	173	175	173.2	72,395.00
11.02.2026 16:45	173.1	171	173	171.1	24,044.00
11.02.2026 17:15	174.9	170	171.3	174.9	54,937.00
11.02.2026 17:45	172	170	172	172	48,015.00
12.02.2026 09:15	172	172	172	172	0.00
12.02.2026 09:45	172	172	-99.99	-99.99	0.00
12.02.2026 10:15	177	172	174	176	49,693.00
12.02.2026 10:45	177.1	172.5	177	172.5	38,422.00
12.02.2026 11:15	174.4	167	173.9	168.1	53,715.00
12.02.2026 11:45	172.4	168.3	169.5	170	11,235.00
12.02.2026 12:15	170.2	170	170	170.2	15,196.00
12.02.2026 12:45	169.4	167.5	168.7	169.4	64,862.00
12.02.2026 13:15	167.7	167	167.7	167	97,054.00
12.02.2026 13:45	167.1	165.3	167.1	166.4	133,007.00
12.02.2026 14:15	164.4	162.1	164.4	162.6	19,845.00
12.02.2026 14:45	164.7	162.4	162.4	164.7	5,189.00
12.02.2026 15:15	165.8	163.3	164.7	165.8	21,020.00
12.02.2026 15:45	165.3	164	165.3	165.3	30,129.00
12.02.2026 16:15	166.5	164.1	164.7	164.1	140,904.00
12.02.2026 16:45	169.6	162.8	165	169.6	320,252.00
12.02.2026 17:15	173	168	169.8	173	284,279.00
12.02.2026 17:45	173.8	170	172.1	172.1	41,658.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.02.2025	153.80	145.00	147.10	150.00	76,952.00
16.02.2025	158.90	150.10	150.10	154.90	40,648.00
17.02.2025	163.20	157.30	158.30	162.20	57,016.00
18.02.2025	170.00	165.00	165.00	169.00	96,199.00
19.02.2025	169.00	161.00	169.00	163.00	50,930.00
20.02.2025	163.00	149.00	163.00	149.80	103,877.00
23.02.2025	148.10	145.50	148.10	145.70	3,528.00
24.02.2025	146.10	139.00	145.70	140.20	98,146.00
25.02.2025	140.60	138.00	140.20	139.30	18,429.00
26.02.2025	139.30	135.00	139.30	136.50	11,273.00
27.02.2025	135.50	117.00	136.50	119.50	198,019.00
02.03.2025	122.70	119.50	119.50	121.80	51,419.00
03.03.2025	127.80	121.80	121.80	125.20	61,525.00
04.03.2025	125.20	117.20	125.20	119.30	113,312.00
05.03.2025	122.00	118.00	119.30	119.00	220,145.00
06.03.2025	125.20	117.60	120.00	123.90	110,441.00
09.03.2025	129.80	126.00	126.00	126.90	18,773.00
10.03.2025	130.50	121.00	126.90	127.40	11,772.00
11.03.2025	127.40	119.00	127.40	120.10	37,362.00
12.03.2025	129.70	120.00	120.00	126.90	92,769.00
13.03.2025	136.10	126.90	126.90	134.90	103,237.00
16.03.2025	158.90	137.50	134.90	144.60	61,207.00
17.03.2025	154.70	139.10	145.00	140.00	110,912.00
18.03.2025	144.00	130.60	140.00	132.30	78,638.00
19.03.2025	139.90	132.00	132.30	136.50	65,461.00
20.03.2025	134.00	115.90	136.50	120.20	128,664.00
23.03.2025	120.20	111.00	120.20	112.50	81,771.00
24.03.2025	116.90	111.10	111.10	114.30	32,267.00
25.03.2025	114.90	111.00	114.30	112.30	12,519.00
26.03.2025	146.40	100.00	112.30	138.30	702,121.00
27.03.2025	142.60	129.00	138.30	130.20	143,509.00
30.03.2025	133.20	127.40	127.40	132.20	15,814.00
31.03.2025	132.20	123.00	128.40	124.90	53,997.00
01.04.2025	136.00	124.90	124.90	132.30	46,574.00
02.04.2025	141.60	132.30	132.30	137.80	41,841.00
03.04.2025	139.00	136.10	137.80	137.20	9,316.00
06.04.2025	130.70	122.30	130.70	125.20	38,274.00
07.04.2025	125.20	120.60	125.20	122.40	28,013.00
08.04.2025	130.90	122.90	122.90	127.90	10,867.00
09.04.2025	129.90	127.10	127.10	128.70	7,194.00
10.04.2025	137.50	128.70	128.70	133.90	15,776.00
14.04.2025	140.00	135.00	135.00	139.60	48,396.00
15.04.2025	140.90	136.70	136.70	140.80	32,599.00
16.04.2025	140.80	135.30	140.80	135.70	6,965.00
17.04.2025	140.90	135.60	135.70	139.00	5,600.00
20.04.2025	140.00	139.00	139.00	139.90	2,457.00
21.04.2025	152.50	139.90	139.90	147.30	95,903.00
22.04.2025	158.40	148.00	148.00	154.10	51,113.00
23.04.2025	158.90	150.10	154.10	155.00	29,129.00
24.04.2025	161.60	150.00	155.00	155.60	30,848.00
27.04.2025	155.70	148.00	155.60	150.30	19,091.00
28.04.2025	154.10	144.20	146.00	145.70	78,219.00
29.04.2025	145.70	130.10	145.70	134.70	110,578.00
04.05.2025	144.70	134.70	134.70	139.20	107,858.00
05.05.2025	142.00	132.30	139.20	132.50	136,087.00
06.05.2025	138.90	126.00	138.90	126.00	187,874.00
07.05.2025	129.20	125.00	126.00	125.60	99,259.00
08.05.2025	126.90	124.30	125.60	125.10	96,588.00
11.05.2025	125.50	122.70	125.10	124.30	5,047.00
12.05.2025	125.00	122.50	124.30	123.40	18,025.00
13.05.2025	126.30	122.10	123.40	125.10	41,240.00
14.05.2025	128.60	123.80	125.10	125.50	19,180.00
15.05.2025	141.40	125.50	125.50	139.30	119,840.00
18.05.2025	141.90	138.80	139.30	141.50	19,020.00
19.05.2025	143.90	137.20	141.50	142.50	26,173.00
20.05.2025	140.60	131.10	140.60	134.20	74,762.00
21.05.2025	133.10	125.10	132.40	131.20	37,852.00
22.05.2025	130.40	124.50	127.00	127.10	20,702.00
25.05.2025	125.90	118.00	127.10	120.30	51,880.00
26.05.2025	120.30	116.10	119.30	118.80	82,986.00
27.05.2025	118.80	111.30	118.80	115.20	25,155.00
28.05.2025	115.20	113.20	113.20	114.40	8,732.00
29.05.2025	114.40	111.00	114.40	112.90	69,585.00
03.06.2025	126.00	112.90	112.90	115.30	12,796.00
04.06.2025	113.50	110.00	115.30	111.60	8,435.00
05.06.2025	113.90	110.00	110.00	112.20	39,567.00
08.06.2025	111.50	109.90	110.00	110.30	27,801.00
09.06.2025	111.30	105.00	110.30	109.30	191,242.00
10.06.2025	109.30	105.20	109.30	107.70	30,523.00
11.06.2025	112.00	107.70	107.70	109.00	153,385.00
12.06.2025	120.00	106.60	109.00	108.20	890,844.00
15.06.2025	108.20	102.00	108.20	105.70	87,188.00
16.06.2025	109.60	102.30	105.70	103.10	68,484.00
17.06.2025	109.00	102.80	109.00	103.60	38,239.00
18.06.2025	103.60	99.00	103.60	100.20	57,859.00
19.06.2025	98.90	95.30	98.90	96.90	53,053.00
22.06.2025	98.30	94.00	96.90	96.60	335,049.00
23.06.2025	95.50	87.60	96.60	88.40	468,838.00
24.06.2025	88.40	81.60	88.40	83.90	163,496.00
25.06.2025	83.90	82.10	83.00	83.70	116,959.00
26.06.2025	83.70	83.10	83.70	83.40	17,774.00
29.06.2025	98.00	83.40	83.40	90.40	32,261.00
30.06.2025	97.00	87.50	90.40	89.10	320,951.00
01.07.2025	104.20	86.10	95.00	87.90	848,740.00
02.07.2025	94.10	84.00	87.90	91.10	95,003.00
03.07.2025	94.60	92.40	91.10	92.80	87,448.00
06.07.2025	96.20	91.90	92.80	93.70	27,728.00
07.07.2025	96.40	94.00	94.00	96.30	17,150.00
08.07.2025	98.20	95.00	96.30	98.00	273,480.00
09.07.2025	100.00	97.00	98.00	98.00	120,481.00
10.07.2025	112.00	97.00	98.00	99.50	1,560,151.00
13.07.2025	116.90	107.00	110.00	115.70	949,609.00
14.07.2025	117.90	114.00	115.70	115.10	1,479,048.00
15.07.2025	134.00	115.10	115.10	130.10	347,760.00
16.07.2025	133.00	124.50	133.00	126.90	132,318.00
17.07.2025	150.10	126.90	126.90	139.20	506,753.00
20.07.2025	154.60	142.00	143.00	149.20	425,299.00
21.07.2025	159.50	149.30	159.50	153.30	393,279.00
22.07.2025	159.40	153.30	153.30	156.20	207,550.00
23.07.2025	187.20	159.50	156.20	180.20	438,695.00
24.07.2025	198.00	175.10	175.10	186.40	479,178.00
27.07.2025	255.30	198.00	198.00	252.30	2,756,439.00
28.07.2025	298.00	265.00	275.00	288.40	5,389,971.00
29.07.2025	296.50	234.00	290.00	246.00	3,094,642.00
30.07.2025	279.00	226.00	240.00	234.20	2,138,871.00
31.07.2025	254.00	225.00	234.20	231.20	1,135,892.00
04.08.2025	249.00	229.30	231.00	241.20	830,821.00
05.08.2025	255.00	196.00	245.00	202.90	1,311,109.00
06.08.2025	212.90	184.00	202.90	198.50	1,433,185.00
07.08.2025	204.00	189.00	198.50	197.00	694,186.00
10.08.2025	197.00	183.10	197.00	184.20	582,087.00
11.08.2025	193.00	168.00	184.20	179.20	906,271.00
12.08.2025	183.30	170.00	179.20	172.30	536,002.00
13.08.2025	185.90	172.30	172.30	180.00	1,310,827.00
14.08.2025	197.20	177.10	181.00	185.10	1,118,366.00
17.08.2025	219.90	186.00	192.90	215.40	1,114,650.00
18.08.2025	223.10	205.00	220.00	205.90	793,723.00
19.08.2025	213.70	201.20	205.90	202.20	294,543.00
20.08.2025	201.30	190.00	195.00	194.40	228,117.00
21.08.2025	207.10	190.20	190.20	203.30	413,443.00
24.08.2025	204.00	191.00	201.90	197.20	543,245.00
25.08.2025	197.20	180.00	197.20	184.10	453,625.00
26.08.2025	187.70	177.00	184.10	185.00	266,207.00
27.08.2025	192.00	172.70	192.00	174.50	242,143.00
28.08.2025	179.40	170.00	174.50	170.30	209,914.00
31.08.2025	159.00	147.90	157.00	151.70	927,305.00
01.09.2025	155.30	148.00	151.70	152.10	337,658.00
02.09.2025	152.10	146.40	152.10	147.50	224,214.00
03.09.2025	148.00	138.00	147.50	140.00	269,612.00
04.09.2025	145.00	133.30	133.30	141.80	314,050.00
07.09.2025	149.60	141.80	141.80	146.80	123,416.00
08.09.2025	150.10	140.30	146.80	146.50	201,721.00
09.09.2025	148.00	141.30	146.50	142.80	166,910.00
10.09.2025	144.00	139.70	142.80	141.50	107,366.00
11.09.2025	144.00	132.00	144.00	133.00	231,629.00
14.09.2025	134.00	127.00	134.00	128.90	163,071.00
15.09.2025	137.20	125.30	128.90	127.30	462,727.00
16.09.2025	133.40	120.50	125.30	131.00	345,374.00
17.09.2025	133.50	126.10	131.00	129.10	240,814.00
18.09.2025	141.50	128.20	133.30	137.90	283,748.00
21.09.2025	140.30	130.00	137.90	139.80	297,437.00
25.09.2025	145.90	135.00	145.90	138.50	67,736.00
28.09.2025	145.00	137.90	138.50	144.20	415,518.00
29.09.2025	149.00	142.00	145.00	142.30	518,895.00
30.09.2025	144.00	139.10	140.00	140.70	101,982.00
05.10.2025	147.50	137.20	140.70	138.50	83,165.00
08.10.2025	150.00	131.00	138.50	145.10	280,140.00
09.10.2025	149.40	140.10	147.00	141.90	161,036.00
12.10.2025	147.80	130.60	147.80	134.30	166,005.00
15.10.2025	140.00	131.00	140.00	131.30	158,178.00
16.10.2025	132.50	129.80	131.30	131.50	81,789.00
19.10.2025	133.20	131.00	132.50	131.50	55,633.00
20.10.2025	132.90	126.20	132.90	126.70	168,500.00
21.10.2025	126.30	120.70	126.70	121.10	274,803.00
22.10.2025	122.50	116.00	122.50	120.90	188,486.00
23.10.2025	122.50	118.00	122.50	119.70	55,809.00
26.10.2025	122.50	117.00	119.70	117.80	125,793.00
27.10.2025	149.20	131.00	134.00	144.00	1,833,108.00
28.10.2025	162.30	142.00	144.00	147.20	1,575,514.00
29.10.2025	158.00	148.50	158.00	150.50	361,591.00
30.10.2025	154.00	135.00	154.00	136.80	267,869.00
02.11.2025	148.60	139.00	139.40	143.20	107,890.00
03.11.2025	145.50	136.00	143.00	138.10	141,636.00
04.11.2025	142.90	138.00	138.10	139.50	25,360.00
05.11.2025	142.00	135.00	139.50	135.50	59,140.00
06.11.2025	141.00	133.80	135.00	139.20	306,992.00
09.11.2025	142.70	133.60	142.70	139.00	2,213.00
10.11.2025	135.90	130.10	134.00	134.90	74,499.00
11.11.2025	137.90	130.00	134.90	135.30	180,455.00
12.11.2025	138.30	131.50	135.30	134.90	196,911.00
13.11.2025	134.90	129.10	134.90	131.70	125,423.00
16.11.2025	132.80	126.20	131.70	127.40	48,917.00
17.11.2025	127.40	123.70	127.00	124.80	28,172.00
18.11.2025	129.90	118.00	128.80	119.20	146,984.00
19.11.2025	128.20	117.60	124.80	118.80	65,224.00
20.11.2025	120.70	115.80	118.80	118.00	96,086.00
23.11.2025	120.00	115.00	118.00	115.50	56,581.00
24.11.2025	116.10	115.00	115.50	115.20	63,963.00
25.11.2025	138.80	126.00	135.00	128.10	667,959.00
26.11.2025	132.00	128.20	128.20	130.10	156,649.00
27.11.2025	135.00	129.80	130.10	132.10	130,730.00
30.11.2025	135.00	125.00	135.00	126.90	217,622.00
01.12.2025	135.00	125.10	126.90	127.50	211,661.00
02.12.2025	133.50	127.50	127.50	130.30	51,877.00
03.12.2025	145.80	131.50	135.00	137.00	461,691.00
04.12.2025	147.00	137.20	145.00	140.30	361,456.00
07.12.2025	147.80	140.30	140.30	143.70	1,721,876.00
08.12.2025	145.00	140.40	145.00	144.30	306,058.00
09.12.2025	150.10	141.50	144.30	146.50	904,992.00
10.12.2025	170.00	140.60	148.00	148.50	2,759,743.00
11.12.2025	154.80	144.00	145.00	152.50	566,616.00
14.12.2025	152.50	144.00	152.50	147.40	224,659.00
15.12.2025	162.10	146.70	147.40	155.90	601,773.00
16.12.2025	157.80	147.00	152.00	156.30	636,296.00
17.12.2025	169.00	156.40	156.30	166.50	475,911.00
18.12.2025	177.00	160.00	166.50	175.20	454,848.00
21.12.2025	189.00	178.00	178.00	184.60	414,639.00
22.12.2025	187.60	172.10	184.70	175.20	489,430.00
23.12.2025	176.70	165.00	175.20	167.60	190,776.00
24.12.2025	175.00	162.10	167.60	171.10	265,878.00
25.12.2025	183.80	172.00	178.40	179.30	384,001.00
28.12.2025	194.60	182.90	182.90	193.50	425,208.00
29.12.2025	194.90	180.20	193.50	185.00	259,008.00
30.12.2025	191.80	183.00	186.00	189.80	268,607.00
31.12.2025	192.60	175.00	192.60	178.90	263,081.00
01.01.2026	196.00	176.00	185.00	193.90	332,986.00
05.01.2026	196.00	184.30	196.00	187.70	272,062.00
06.01.2026	190.00	181.80	187.70	187.60	298,896.00
07.01.2026	194.80	177.30	194.80	179.40	313,746.00
08.01.2026	164.50	155.00	164.50	160.90	2,033,473.00
09.01.2026	168.90	165.20	165.40	167.10	1,619,377.00
12.01.2026	172.70	159.00	165.00	167.40	2,867,681.00
13.01.2026	166.00	147.00	166.00	149.70	2,104,319.00
14.01.2026	162.00	143.90	157.80	148.60	1,281,295.00
15.01.2026	155.00	141.00	153.90	147.90	788,995.00
16.01.2026	151.90	144.50	148.60	146.40	163,035.00
19.01.2026	146.40	138.30	146.40	142.70	456,180.00
20.01.2026	143.30	135.10	142.80	135.70	442,307.00
21.01.2026	142.70	126.00	140.00	129.70	1,068,712.00
22.01.2026	141.00	131.10	131.70	139.30	763,477.00
23.01.2026	146.90	140.00	146.80	145.90	385,003.00
26.01.2026	149.00	142.10	142.10	144.30	256,174.00
27.01.2026	147.90	137.50	147.90	138.70	286,557.00
28.01.2026	173.00	151.00	157.50	173.00	3,354,148.00
29.01.2026	191.00	173.00	175.40	175.90	2,717,431.00
30.01.2026	179.90	165.00	175.90	165.00	660,005.00
02.02.2026	173.00	157.00	160.20	173.00	1,014,939.00
03.02.2026	184.20	172.90	175.60	177.20	1,633,460.00
04.02.2026	180.00	169.50	177.20	171.30	838,013.00
05.02.2026	171.30	155.80	171.30	157.80	859,816.00
06.02.2026	160.00	148.00	158.60	154.30	258,731.00
09.02.2026	172.00	152.00	157.00	152.30	1,752,821.00
10.02.2026	179.80	154.00	155.00	179.80	3,616,004.00
11.02.2026	186.80	171.00	177.50	172.00	1,320,917.00
12.02.2026	177.10	162.10	174.00	172.10	1,315,622.00
12.02.2026	177.10	162.10	-99.99	176.00	0.00

צרו איתנו קשר *5988