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 > קבוצת אקרשטיין > 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 קבוצת אקרשטיין

ACKERSTEIN GRP.

מניה 1176205 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
05:14	869	869	869	869	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2026 09:15	812.1	812.1	812.1	812.1	0.00
04.02.2026 09:45	818	721	-99.99	-99.99	0.00
04.02.2026 10:15	815	810.1	811.9	811.2	38,090.00
04.02.2026 10:45	822	806.7	806.7	816.1	149,494.00
04.02.2026 11:15	818.1	812.5	816	817.4	151,739.00
04.02.2026 11:45	820.1	812.5	817.2	819.7	132,740.00
04.02.2026 12:15	823.5	816.3	816.3	822	31,096.00
04.02.2026 12:45	832.2	821.9	822	830	109,427.00
04.02.2026 13:15	830.9	824.4	828.6	827.8	102,456.00
04.02.2026 13:45	829	826	827.6	827.8	55,522.00
04.02.2026 14:15	829.2	826.7	827.8	829.2	70,604.00
04.02.2026 14:45	830.9	828.7	828.7	829.7	36,135.00
04.02.2026 15:15	831	829.2	831	830	9,971.00
04.02.2026 15:45	832.6	829.2	829.2	831	96,234.00
04.02.2026 16:15	835	831.1	832.2	835	30,007.00
04.02.2026 16:45	836.9	831	834.5	833.9	145,360.00
04.02.2026 17:15	840	832.4	833.7	840	62,483.00
04.02.2026 17:45	846.3	833	841.8	841.8	221,199.00
05.02.2026 09:15	841.8	841.8	841.8	841.8	0.00
05.02.2026 09:45	1025	841.8	-99.99	-99.99	0.00
05.02.2026 10:15	841.8	817.1	841.8	825	14,147.00
05.02.2026 10:45	823.7	815.8	815.9	823.7	25,394.00
05.02.2026 11:15	824.1	818.9	823.7	820.6	51,445.00
05.02.2026 11:45	825.1	816.5	820.5	825.1	98,070.00
05.02.2026 12:15	825.9	818.5	825.6	818.5	46,267.00
05.02.2026 12:45	821.1	817.3	820.5	821	62,301.00
05.02.2026 13:15	822.6	820.6	821	820.6	36,709.00
05.02.2026 13:45	827.4	819.1	820.6	823.8	51,483.00
05.02.2026 14:15	826	820.6	821.8	824.9	41,496.00
05.02.2026 14:45	826.6	822	826.6	825.5	83,455.00
05.02.2026 15:15	828.7	823.3	823.8	825	37,373.00
05.02.2026 15:45	829.1	824.7	826.2	825.4	30,070.00
05.02.2026 16:15	828.4	824	826.6	826	60,306.00
05.02.2026 16:45	1010	824.1	825.7	832.9	62,853.00
05.02.2026 17:15	1010	899	-99.99	-99.99	0.00
06.02.2026 09:15	841.1	841.1	841.1	841.1	0.00
06.02.2026 09:45	841.1	841.1	-99.99	-99.99	0.00
09.02.2026 09:15	848	848	848	848	0.00
09.02.2026 09:45	848	848	-99.99	-99.99	0.00
09.02.2026 10:15	855.3	852.2	852.2	855.3	6,693.00
09.02.2026 10:45	858.7	852.3	858.7	852.3	32,771.00
09.02.2026 11:15	856	850.6	851.6	850.6	9,031.00
09.02.2026 11:45	861.1	849.5	849.5	861.1	80,424.00
09.02.2026 12:15	861.6	856	861.6	856	10,425.00
09.02.2026 12:45	864.9	855.8	858.6	862.8	154,927.00
09.02.2026 13:15	870	862.2	862.9	869.9	144,163.00
09.02.2026 13:45	872.9	866.4	869.9	871	138,967.00
09.02.2026 14:15	874.1	871	871.3	872.7	102,671.00
09.02.2026 14:45	879.1	871.2	873.1	873.8	91,836.00
09.02.2026 15:15	875.6	873.3	873.3	873.9	176,096.00
09.02.2026 15:45	874.6	873.9	874	873.9	152,784.00
09.02.2026 16:15	876.5	865	874.5	867	88,041.00
09.02.2026 16:45	871.5	867	867	867.4	86,280.00
09.02.2026 17:15	870	863.5	865.2	865	61,523.00
09.02.2026 17:45	873.3	864	869	869	309,841.00
10.02.2026 09:15	869	869	869	869	0.00
10.02.2026 09:45	880	870	-99.99	-99.99	0.00
10.02.2026 10:15	919	870	889.2	912.8	388,022.00
10.02.2026 10:45	913.2	900	913	904.2	219,718.00
10.02.2026 11:15	908	905	907	908	136,352.00
10.02.2026 11:45	908	905.5	908	906.4	208,253.00
10.02.2026 12:15	908	905.5	905.5	908	211,390.00
10.02.2026 12:45	908	905	908	908	76,244.00
10.02.2026 13:15	908	905	906.6	906.7	81,973.00
10.02.2026 13:45	908	906.6	906.7	907	138,072.00
10.02.2026 14:15	908	907	907	907.9	42,369.00
10.02.2026 14:45	908	907	907.9	907.1	158,755.00
10.02.2026 15:15	908	907	907.1	907.9	148,805.00
10.02.2026 15:45	907.9	907	907.9	907	31,985.00
10.02.2026 16:15	908	907	908	908	113,509.00
10.02.2026 16:45	908	905.5	907.1	906.3	87,742.00
10.02.2026 17:15	906.4	901.4	906.4	902.3	155,449.00
10.02.2026 17:45	908	902.3	904	904	310,858.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	837.83	816.58	837.83	823.60	103,061.00
13.02.2025	833.05	816.48	823.60	823.60	202,164.00
16.02.2025	832.85	811.61	823.60	832.85	41,436.00
17.02.2025	845.82	810.63	832.85	822.04	138,725.00
18.02.2025	838.22	815.90	822.04	828.47	181,241.00
19.02.2025	829.35	815.90	828.47	820.48	124,603.00
20.02.2025	825.35	802.64	825.35	806.73	212,713.00
23.02.2025	806.73	783.83	806.73	789.38	65,903.00
24.02.2025	789.38	756.34	789.38	765.02	224,610.00
25.02.2025	778.18	746.01	765.02	746.69	115,461.00
26.02.2025	758.97	731.00	746.60	744.74	140,771.00
27.02.2025	749.52	736.46	737.82	746.11	117,741.00
02.03.2025	759.56	736.95	746.11	754.88	100,582.00
03.03.2025	767.75	748.84	754.88	759.75	72,656.00
04.03.2025	762.29	732.95	759.75	735.00	139,683.00
05.03.2025	745.52	726.42	735.00	737.34	50,328.00
06.03.2025	737.34	706.63	737.34	724.67	132,708.00
09.03.2025	758.29	727.88	727.88	758.29	75,219.00
10.03.2025	773.89	748.45	758.29	748.45	81,433.00
11.03.2025	748.45	720.28	733.54	735.78	380,811.00
12.03.2025	748.06	731.10	735.00	734.80	199,682.00
13.03.2025	753.22	731.29	734.80	749.52	103,961.00
16.03.2025	755.86	735.49	749.52	747.57	55,106.00
17.03.2025	750.88	731.10	747.57	732.37	116,000.00
18.03.2025	739.97	695.91	732.37	695.91	262,071.00
19.03.2025	697.86	663.46	697.86	669.50	199,434.00
20.03.2025	683.80	657.90	672.80	678.80	144,043.00
23.03.2025	678.80	660.00	678.80	662.50	145,307.00
24.03.2025	670.60	660.90	662.00	666.20	93,603.00
25.03.2025	676.90	660.00	662.90	672.30	96,962.00
26.03.2025	671.60	645.10	671.60	655.10	204,064.00
27.03.2025	660.30	643.30	655.10	654.80	108,892.00
30.03.2025	672.90	648.20	649.00	668.70	87,531.00
31.03.2025	698.00	650.00	655.40	682.40	722,638.00
01.04.2025	700.00	671.20	682.40	676.50	411,914.00
02.04.2025	688.50	669.70	676.50	683.10	89,688.00
03.04.2025	692.80	669.50	683.10	677.00	84,326.00
06.04.2025	677.00	653.30	677.00	659.40	54,766.00
07.04.2025	682.00	643.00	659.40	671.30	106,791.00
08.04.2025	690.20	671.30	671.30	681.60	51,437.00
09.04.2025	677.50	660.00	677.50	661.20	121,058.00
10.04.2025	687.10	649.50	673.50	652.90	96,924.00
14.04.2025	657.50	638.90	652.90	645.20	47,161.00
15.04.2025	661.40	639.00	645.20	644.20	92,091.00
16.04.2025	681.90	643.60	643.70	678.00	80,685.00
17.04.2025	711.90	668.40	678.00	671.70	154,018.00
20.04.2025	671.70	635.00	671.70	637.80	145,760.00
21.04.2025	640.50	606.00	635.10	609.70	138,093.00
22.04.2025	678.00	597.00	597.00	666.00	460,762.00
23.04.2025	688.80	655.90	678.00	672.10	406,083.00
24.04.2025	698.40	659.60	672.10	692.00	133,163.00
27.04.2025	695.50	667.90	695.50	673.50	38,816.00
28.04.2025	674.90	642.00	673.50	645.10	151,252.00
29.04.2025	683.20	633.10	644.00	677.80	338,363.00
04.05.2025	749.90	670.30	677.80	681.10	114,814.00
05.05.2025	693.90	658.40	681.10	661.20	156,318.00
06.05.2025	661.20	631.80	661.20	652.00	1,242,880.00
07.05.2025	669.80	649.20	652.00	655.10	225,458.00
08.05.2025	674.90	643.70	655.10	649.00	273,298.00
11.05.2025	656.40	650.00	651.00	652.80	53,146.00
12.05.2025	695.80	655.40	655.40	686.00	340,400.00
13.05.2025	686.60	670.00	686.00	673.50	110,078.00
14.05.2025	698.30	672.50	673.50	689.20	106,520.00
15.05.2025	697.50	674.60	680.80	676.00	92,020.00
18.05.2025	708.00	670.60	676.00	704.50	64,167.00
19.05.2025	749.00	704.50	704.50	745.00	162,389.00
20.05.2025	758.30	722.00	745.00	726.50	171,016.00
21.05.2025	767.80	710.40	726.50	741.00	330,291.00
22.05.2025	748.40	720.00	741.00	735.90	151,989.00
25.05.2025	765.00	731.90	735.90	735.00	28,577.00
26.05.2025	760.00	726.60	737.20	745.90	106,176.00
27.05.2025	745.90	731.60	745.90	736.80	102,386.00
28.05.2025	750.00	731.20	736.80	748.60	37,182.00
29.05.2025	775.70	743.40	750.00	745.20	121,476.00
03.06.2025	754.90	720.50	745.20	723.50	82,034.00
04.06.2025	739.10	719.90	723.50	735.50	268,670.00
05.06.2025	775.00	726.60	735.50	762.20	164,338.00
08.06.2025	762.20	730.00	762.20	730.40	63,427.00
09.06.2025	744.80	711.00	711.00	732.30	58,192.00
10.06.2025	746.30	726.00	726.10	738.50	64,752.00
11.06.2025	739.80	726.00	738.50	732.80	58,534.00
12.06.2025	717.00	687.40	692.40	700.30	151,932.00
15.06.2025	742.20	693.30	693.30	738.00	84,555.00
16.06.2025	834.50	755.00	777.00	833.00	1,193,756.00
17.06.2025	879.10	833.00	833.00	859.00	894,762.00
18.06.2025	871.30	857.10	859.00	870.00	1,152,300.00
19.06.2025	887.30	860.40	870.00	885.00	215,620.00
22.06.2025	926.00	884.00	885.00	909.00	1,156,547.00
23.06.2025	918.00	863.40	915.00	885.00	444,403.00
24.06.2025	927.20	894.00	920.00	903.00	648,759.00
25.06.2025	919.80	872.00	903.00	900.00	219,973.00
26.06.2025	937.90	867.30	891.00	911.00	456,173.00
29.06.2025	925.00	909.80	911.00	922.70	139,463.00
30.06.2025	935.30	906.30	922.70	922.70	548,166.00
01.07.2025	949.90	911.40	925.00	949.90	255,625.00
02.07.2025	971.50	949.80	949.90	965.30	194,010.00
03.07.2025	972.10	957.10	965.30	960.00	233,476.00
06.07.2025	985.00	959.90	960.00	985.00	72,034.00
07.07.2025	995.60	960.00	985.00	974.00	163,702.00
08.07.2025	975.10	946.00	974.00	952.80	162,921.00
09.07.2025	969.40	948.40	960.00	960.00	258,822.00
10.07.2025	981.50	940.30	963.80	955.00	233,427.00
13.07.2025	955.00	899.90	955.00	900.00	130,054.00
14.07.2025	900.00	863.30	900.00	867.30	415,165.00
15.07.2025	920.70	860.00	867.30	920.00	329,840.00
16.07.2025	920.00	894.80	920.00	902.10	99,947.00
17.07.2025	919.90	893.00	902.10	901.00	130,876.00
20.07.2025	913.70	888.00	901.00	909.40	50,002.00
21.07.2025	928.00	902.00	909.40	923.40	122,446.00
22.07.2025	938.00	900.80	923.40	900.80	596,957.00
23.07.2025	904.00	890.20	900.80	892.00	274,265.00
24.07.2025	889.00	874.40	877.10	881.10	131,607.00
27.07.2025	904.80	874.60	874.60	892.70	120,593.00
28.07.2025	912.00	892.00	892.70	903.00	256,886.00
29.07.2025	920.60	899.70	900.40	910.00	133,204.00
30.07.2025	910.00	872.70	910.00	876.60	97,735.00
31.07.2025	883.30	852.20	878.00	864.10	164,254.00
04.08.2025	869.60	844.10	860.60	860.40	174,447.00
05.08.2025	867.90	820.70	860.50	820.70	198,181.00
06.08.2025	867.70	820.70	820.70	832.20	296,914.00
07.08.2025	867.00	809.10	832.20	844.40	1,330,123.00
10.08.2025	857.70	844.20	844.40	846.20	95,951.00
11.08.2025	860.70	834.00	853.90	856.00	70,243.00
12.08.2025	856.50	824.20	856.00	830.20	128,770.00
13.08.2025	877.00	830.20	830.20	855.20	438,051.00
14.08.2025	879.10	847.00	855.20	868.50	90,048.00
17.08.2025	896.60	861.10	868.50	894.70	49,910.00
18.08.2025	922.50	894.70	894.70	915.80	120,408.00
19.08.2025	936.20	915.80	915.80	929.60	222,465.00
20.08.2025	930.60	911.10	929.60	919.80	121,019.00
21.08.2025	935.10	914.60	919.80	917.10	99,609.00
24.08.2025	949.30	916.40	917.10	937.30	61,206.00
25.08.2025	944.30	922.00	937.30	939.40	50,823.00
26.08.2025	950.00	931.00	939.40	949.10	43,340.00
27.08.2025	959.30	928.90	949.10	932.00	368,632.00
28.08.2025	942.60	912.00	932.00	914.00	62,639.00
31.08.2025	914.00	904.00	914.00	908.60	26,732.00
01.09.2025	908.60	883.40	908.60	886.40	96,318.00
02.09.2025	886.50	860.00	886.40	870.00	81,170.00
03.09.2025	898.30	870.00	870.00	891.90	71,559.00
04.09.2025	900.00	886.50	891.90	899.40	31,976.00
07.09.2025	914.50	899.40	899.40	908.20	45,426.00
08.09.2025	921.00	896.70	912.00	903.30	61,894.00
09.09.2025	943.90	895.90	903.30	930.50	75,092.00
10.09.2025	930.50	916.90	930.50	920.60	55,358.00
11.09.2025	923.60	900.10	920.60	901.50	75,064.00
14.09.2025	901.50	880.00	901.50	889.60	39,324.00
15.09.2025	905.40	855.00	889.60	869.10	264,580.00
16.09.2025	880.00	820.00	869.10	867.10	140,980.00
17.09.2025	871.80	836.80	867.10	836.80	166,926.00
18.09.2025	849.40	826.40	836.80	835.00	169,626.00
21.09.2025	840.70	801.00	831.00	806.00	106,482.00
25.09.2025	825.00	807.00	821.90	812.30	165,936.00
28.09.2025	850.00	812.30	812.30	827.60	254,949.00
29.09.2025	846.20	812.00	827.60	834.80	173,027.00
30.09.2025	889.00	840.00	840.00	875.30	209,416.00
05.10.2025	929.30	895.80	899.90	903.60	94,157.00
08.10.2025	911.50	884.90	903.60	905.20	84,637.00
09.10.2025	999.40	935.00	950.00	947.00	834,806.00
12.10.2025	950.00	926.60	948.00	947.00	117,032.00
15.10.2025	1,011.00	954.90	954.90	980.00	484,831.00
16.10.2025	983.20	937.70	980.00	940.60	209,583.00
19.10.2025	940.70	897.10	940.60	918.30	130,801.00
20.10.2025	939.80	918.30	918.30	928.40	94,353.00
21.10.2025	944.40	906.20	928.40	914.30	54,324.00
22.10.2025	949.20	914.30	914.30	942.20	399,664.00
23.10.2025	941.70	910.30	941.70	929.80	111,602.00
26.10.2025	959.80	934.40	934.40	949.20	117,496.00
27.10.2025	966.00	941.10	953.80	966.00	166,856.00
28.10.2025	966.00	935.00	966.00	936.60	181,512.00
29.10.2025	974.60	936.60	936.60	966.20	5,513,488.00
30.10.2025	986.00	966.20	966.20	969.60	2,435,498.00
02.11.2025	992.30	975.00	980.00	991.30	91,762.00
03.11.2025	1,029.00	991.40	991.50	999.10	203,935.00
04.11.2025	993.30	965.00	990.00	968.60	95,368.00
05.11.2025	984.00	951.00	968.60	978.00	70,844.00
06.11.2025	980.00	965.00	978.00	970.50	254,011.00
09.11.2025	981.80	973.40	973.40	978.00	49,282.00
10.11.2025	994.80	975.50	988.90	979.90	148,466.00
11.11.2025	1,021.00	973.30	980.90	998.50	88,766.00
12.11.2025	1,012.00	981.00	998.50	982.70	150,221.00
13.11.2025	1,005.00	970.00	982.70	1,002.00	106,712.00
16.11.2025	998.50	983.00	992.00	995.80	35,637.00
17.11.2025	995.80	950.70	995.80	955.40	143,073.00
18.11.2025	961.70	929.80	950.00	947.30	185,970.00
19.11.2025	972.00	921.00	947.30	933.80	93,353.00
20.11.2025	949.80	921.90	943.80	943.40	129,584.00
23.11.2025	957.70	920.70	943.40	945.50	50,183.00
24.11.2025	953.80	930.70	945.50	945.00	87,534.00
25.11.2025	945.00	874.00	945.00	887.50	458,949.00
26.11.2025	904.20	888.50	893.90	896.00	147,410.00
27.11.2025	904.70	875.50	896.00	896.10	61,305.00
30.11.2025	910.00	882.90	896.10	908.30	66,726.00
01.12.2025	916.10	903.00	908.30	916.10	76,623.00
02.12.2025	916.30	897.00	916.10	902.50	70,092.00
03.12.2025	905.80	871.00	902.50	881.80	93,035.00
04.12.2025	885.30	847.60	881.80	848.00	143,979.00
07.12.2025	848.00	823.00	848.00	824.70	215,641.00
08.12.2025	828.20	811.60	820.00	825.00	169,955.00
09.12.2025	834.20	818.00	825.00	824.00	210,861.00
10.12.2025	820.00	792.00	818.10	795.30	326,087.00
11.12.2025	823.50	795.30	795.30	819.50	292,714.00
14.12.2025	819.50	801.10	819.50	812.90	57,321.00
15.12.2025	819.70	800.10	812.90	800.20	101,301.00
16.12.2025	815.90	794.90	801.00	800.20	265,145.00
17.12.2025	833.00	798.80	800.00	833.00	269,377.00
18.12.2025	838.00	813.70	828.80	818.30	133,250.00
21.12.2025	840.00	817.40	818.30	835.10	68,996.00
22.12.2025	835.10	807.20	835.10	814.30	83,341.00
23.12.2025	827.90	805.50	806.50	819.50	128,197.00
24.12.2025	856.50	809.80	819.50	854.70	727,073.00
25.12.2025	859.70	838.00	854.70	840.80	93,020.00
28.12.2025	853.90	837.80	840.80	849.00	60,363.00
29.12.2025	849.00	833.00	849.00	844.10	111,398.00
30.12.2025	857.60	841.80	844.10	856.60	214,973.00
31.12.2025	897.00	855.10	856.60	889.30	207,369.00
01.01.2026	911.20	870.00	889.30	888.20	332,154.00
05.01.2026	917.70	887.00	888.20	911.00	152,007.00
06.01.2026	915.40	894.60	911.00	907.70	207,989.00
07.01.2026	907.70	880.00	907.70	880.00	123,558.00
08.01.2026	896.90	872.90	880.00	892.20	104,941.00
09.01.2026	892.20	874.10	892.20	879.60	60,340.00
12.01.2026	880.00	840.00	879.60	863.00	147,014.00
13.01.2026	863.00	827.00	863.00	830.10	163,862.00
14.01.2026	831.40	805.80	830.90	807.70	272,507.00
15.01.2026	822.70	801.50	807.70	809.20	185,972.00
16.01.2026	839.80	798.10	802.00	802.00	136,886.00
19.01.2026	802.00	761.70	802.00	767.00	360,121.00
20.01.2026	779.40	731.80	767.00	733.90	201,040.00
21.01.2026	739.10	700.00	733.90	721.40	280,269.00
22.01.2026	779.20	726.10	732.00	773.20	369,331.00
23.01.2026	796.20	765.00	777.80	787.80	348,559.00
26.01.2026	793.20	771.00	772.90	793.20	150,469.00
27.01.2026	805.00	773.30	778.00	804.60	136,771.00
28.01.2026	807.60	776.90	804.60	778.00	185,350.00
29.01.2026	799.30	778.00	778.00	788.20	147,404.00
30.01.2026	798.30	781.60	788.20	790.70	69,057.00
02.02.2026	790.70	762.00	790.70	777.50	136,788.00
03.02.2026	815.00	775.00	777.50	812.10	230,006.00
04.02.2026	841.80	806.40	815.00	841.80	302,742.00
05.02.2026	841.80	815.80	841.80	841.10	806,937.00
06.02.2026	854.90	820.90	841.10	848.00	136,269.00
09.02.2026	879.10	849.50	852.20	869.00	850,942.00
10.02.2026	919.00	888.00	889.20	904.00	543,885.00

צרו איתנו קשר *5988