גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > מזרחי טפחות > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית מזרחי טפחות

MIZRAHI TEFAHOT

מניה 695437 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	15900	15900	15900	15900	0.00
09:44	15520	15520	15520	15520	0.00
09:47	15520	15520	15520	15520	0.00
09:50	15520	15520	15520	15520	0.00
09:53	15520	15520	15520	15520	0.00
09:56	15520	15520	15520	15520	0.00
09:59	15980	15920	15930	15970	108,738.00
10:02	15980	15960	15960	15980	73,767.00
10:05	15990	15960	15970	15970	61,483.00
10:08	16000	15990	15990	15990	132,452.00
10:11	15990	15970	15990	15980	101,630.00
10:14	15980	15970	15980	15970	21,405.00
10:17	15970	15950	15960	15970	94,809.00
10:20	15970	15970	15970	15970	48,708.00
10:23	15970	15930	15970	15930	163,790.00
10:26	15950	15920	15920	15940	104,674.00
10:29	15930	15910	15930	15910	161,105.00
10:32	15920	15900	15920	15920	194,769.00
10:35	15920	15910	15920	15920	166,667.00
10:38	15930	15920	15930	15920	65,607.00
10:41	15950	15910	15930	15950	501,247.00
10:44	15940	15930	15940	15940	61,367.00
10:47	15960	15950	15950	15960	122,053.00
10:50	15990	15990	15990	15990	117,686.00
10:53	16000	15990	16000	15990	42,867.00
10:56	16000	15960	15990	15980	101,298.00
10:59	15980	15960	15980	15960	193,064.00
11:02	15960	15950	15960	15960	81,218.00
11:05	15960	15950	15960	15960	73,883.00
11:08	15960	15950	15950	15960	140,279.00
11:11	15960	15950	15960	15960	81,865.00
11:14	15960	15950	15950	15960	34,779.00
11:17	15960	15950	15950	15960	179,333.00
11:20	15960	15950	15960	15960	189,757.00
11:23	15960	15950	15960	15960	34,623.00
11:26	15970	15950	15960	15960	113,615.00
11:29	15940	15910	15940	15910	299,453.00
11:32	15920	15910	15910	15910	96,288.00
11:35	15940	15910	15920	15940	223,443.00
11:38	15940	15930	15930	15940	42,398.00
11:41	15950	15930	15950	15930	183,850.00
11:44	15930	15920	15930	15930	183,304.00
11:47	15940	15930	15930	15940	34,887.00
11:50	15950	15930	15940	15940	404,229.00
11:53	15940	15930	15940	15940	69,001.00
11:56	15940	15930	15930	15930	67,564.00
11:59	15930	15930	15930	15930	11,947.00
12:02	15930	15910	15930	15920	133,436.00
12:05	15920	15900	15910	15910	195,600.00
12:08	15920	15910	15910	15920	62,211.00
12:11	15920	15920	15920	15920	63,998.00
12:14	15920	15910	15910	15910	49,810.00
12:17	15910	15890	15910	15890	103,323.00
12:20	15890	15880	15880	15890	75,474.00
12:23	15910	15900	15910	15910	186,613.00
12:26	15910	15890	15910	15900	164,592.00
12:29	15920	15910	15910	15920	421,950.00
12:32	15930	15910	15920	15930	95,688.00
12:35	15940	15920	15930	15940	167,791.00
12:38	15950	15940	15950	15940	176,524.00
12:41	15950	15950	15950	15950	39,237.00
12:44	15940	15940	15940	15940	43,675.00
12:47	15970	15920	15930	15970	936,134.00
12:50	15980	15970	15970	15970	49,032.00
12:53	15990	15970	15970	15990	93,487.00
12:56	15990	15990	15990	15990	64,919.00
12:59	15990	15980	15990	15990	142,778.00
13:02	15990	15990	15990	15990	139,592.00
13:05	15990	15980	15990	15990	133,479.00
13:08	15990	15990	15990	15990	111,610.00
13:11	15990	15990	15990	15990	224,979.00
13:14	15990	15980	15990	15980	77,705.00
13:17	15990	15980	15990	15990	152,539.00
13:20	15990	15970	15990	15970	49,700.00
13:23	15980	15970	15970	15980	154,184.00
13:26	15980	15960	15970	15970	107,474.00
13:29	15970	15970	15970	15970	54,617.00
13:32	15970	15960	15960	15970	266,672.00
13:35	15970	15950	15960	15970	44,524.00
13:38	15960	15950	15960	15960	25,375.00
13:41	15960	15950	15950	15960	42,601.00
13:44	15960	15950	15960	15960	70,514.00
13:47	15950	15940	15950	15940	215,368.00
13:50	15950	15930	15950	15930	115,678.00
13:53	15920	15900	15920	15900	114,803.00
13:56	15910	15890	15890	15890	149,088.00
13:59	15890	15890	15890	15890	0.00
14:02	15860	15850	15860	15850	137,493.00
14:05	15840	15820	15830	15820	76,295.00
14:08	15840	15790	15810	15790	848,692.00
14:11	15800	15780	15780	15800	75,023.00
14:14	15860	15840	15850	15840	181,961.00
14:17	15840	15840	15840	15840	52,588.00
14:20	15850	15830	15850	15830	54,162.00
14:23	15870	15840	15840	15860	113,842.00
14:26	15880	15850	15880	15850	33,967.00
14:29	15850	15840	15850	15850	29,476.00
14:32	15830	15820	15830	15820	193,500.00
14:35	15820	15780	15820	15790	130,816.00
14:38	15800	15790	15790	15800	89,702.00
14:41	15800	15790	15800	15800	99,377.00
14:44	15800	15790	15800	15800	468,149.00
14:47	15800	15770	15780	15790	202,590.00
14:50	15800	15780	15800	15790	184,642.00
14:53	15800	15790	15800	15790	239,992.00
14:56	15800	15800	15800	15800	223,570.00
14:59	15800	15780	15790	15800	270,937.00
15:02	15800	15790	15790	15800	195,672.00
15:05	15790	15780	15790	15790	196,342.00
15:08	15800	15790	15800	15800	140,768.00
15:11	15800	15790	15800	15800	185,615.00
15:14	15790	15760	15790	15760	166,166.00
15:17	15790	15760	15760	15780	133,258.00
15:20	15790	15780	15790	15790	272,250.00
15:23	15850	15790	15790	15850	990,549.00
15:26	15860	15840	15850	15860	202,753.00
15:29	15880	15860	15860	15860	179,315.00
15:32	15880	15850	15850	15870	185,682.00
15:35	15880	15850	15880	15860	209,700.00
15:38	15860	15850	15860	15860	88,803.00
15:41	15840	15840	15840	15840	20,275.00
15:44	15860	15830	15850	15860	85,898.00
15:47	15870	15860	15860	15870	91,694.00
15:50	15830	15820	15830	15820	303,007.00
15:53	15810	15790	15810	15790	177,304.00
15:56	15820	15800	15810	15820	102,757.00
15:59	15820	15800	15820	15800	88,711.00
16:02	15800	15780	15790	15780	485,490.00
16:05	15790	15780	15790	15790	151,869.00
16:08	15760	15750	15760	15760	60,830.00
16:11	15770	15760	15770	15760	75,186.00
16:14	15780	15740	15750	15760	233,346.00
16:17	15780	15770	15780	15770	116,426.00
16:20	15800	15780	15780	15800	10,117,165.00
16:23	15830	15810	15810	15830	88,602.00
16:26	15890	15850	15850	15890	307,873.00
16:29	15870	15840	15860	15840	182,674.00
16:32	15870	15840	15850	15850	1,049,113.00
16:35	15860	15850	15850	15860	32,657.00
16:38	15860	15850	15860	15850	23,945.00
16:41	15870	15850	15850	15870	34,100.00
16:44	15880	15870	15870	15880	428,694.00
16:47	15900	15880	15880	15890	184,464.00
16:50	15900	15880	15890	15900	156,192.00
16:53	15900	15860	15900	15870	257,471.00
16:56	15880	15850	15870	15870	100,582.00
16:59	15880	15880	15880	15880	72,254.00
17:02	15890	15860	15870	15880	60,469.00
17:05	15890	15880	15890	15880	15,566.00
17:08	15890	15860	15860	15860	122,816.00
17:11	15890	15850	15870	15890	134,872.00
17:14	15890	15890	15890	15890	0.00
17:17	15890	15890	15890	15890	0.00
17:20	15890	15890	15890	15890	0.00
17:23	15900	15890	15890	15900	5,966,763.00
17:26	15900	15900	15900	15900	0.00
17:29	15900	15900	15900	15900	0.00
09:44	15500	15500	15500	15500	0.00
09:47	15900	15900	15900	15900	0.00
09:50	15900	15900	15900	15900	0.00
09:53	15900	15900	15900	15900	0.00
09:56	15900	15900	15900	15900	0.00
09:59	15780	15730	15750	15750	234,158.00
10:02	15780	15740	15740	15780	154,571.00
10:05	15810	15760	15800	15790	172,474.00
10:08	15820	15790	15790	15820	164,921.00
10:11	15860	15830	15860	15850	339,517.00
10:14	15860	15830	15850	15830	65,308.00
10:17	15840	15830	15830	15830	237,925.00
10:20	15870	15850	15850	15870	48,712.00
10:23	15910	15880	15880	15910	82,330.00
10:26	15920	15920	15920	15920	50,625.00
10:29	15940	15910	15920	15940	240,619.00
10:32	15950	15930	15940	15950	145,056.00
10:35	15940	15940	15940	15940	47,182.00
10:38	15960	15950	15950	15960	34,139.00
10:41	16010	15970	15970	15990	71,782.00
10:44	16000	15990	15990	16000	47,017.00
10:47	16000	15980	16000	15980	76,274.00
10:50	16040	16040	16040	16040	207,076.00
10:53	16050	16030	16030	16040	47,661.00
10:56	16050	16050	16050	16050	16,531.00
10:59	16000	16000	16000	16000	16,960.00
11:02	16020	16010	16020	16010	40,674.00
11:05	16050	16020	16020	16050	110,611.00
11:08	16030	16020	16030	16020	2,884.00
11:11	16050	16040	16040	16040	42,194.00
11:14	16040	16020	16030	16020	4,008.00
11:17	16030	16010	16030	16030	36,187.00
11:20	16030	16010	16020	16020	134,203.00
11:23	16020	16010	16020	16020	35,232.00
11:26	16000	15970	16000	15970	53,563.00
11:29	15950	15930	15950	15930	175,213.00
11:32	15940	15900	15920	15940	252,434.00
11:35	15940	15930	15940	15930	16,726.00
11:38	15940	15930	15930	15940	60,880.00
11:41	15940	15930	15930	15940	12,751.00
11:44	15940	15890	15940	15890	258,976.00
11:47	15890	15870	15880	15870	112,752.00
11:50	15900	15880	15880	15900	42,252.00
11:53	15900	15900	15900	15900	22,578.00
11:56	15940	15920	15920	15940	66,907.00
11:59	15940	15940	15940	15940	42,081.00
12:02	15940	15940	15940	15940	19,606.00
12:05	15940	15930	15930	15940	41,109.00
12:08	15940	15930	15940	15930	36,177.00
12:11	15940	15920	15920	15940	114,696.00
12:14	15940	15920	15920	15940	74,693.00
12:17	15960	15940	15940	15950	128,400.00
12:20	15980	15970	15970	15970	70,139.00
12:23	15980	15970	15970	15980	3,035.00
12:26	16000	15970	15980	15990	167,492.00
12:29	16000	16000	16000	16000	480.00
12:32	16000	15990	16000	16000	18,389.00
12:35	15990	15980	15980	15980	25,728.00
12:38	15990	15980	15980	15990	40,110.00
12:41	16000	15980	16000	15990	313,829.00
12:44	16000	15970	16000	15970	96,383.00
12:47	16000	15980	16000	15990	31,655.00
12:50	16000	16000	16000	16000	140,480.00
12:53	16000	15970	16000	15970	217,514.00
12:56	15960	15950	15960	15950	10,532.00
12:59	15950	15910	15950	15930	18,791.00
13:02	15930	15920	15920	15920	82,791.00
13:05	15920	15910	15910	15920	47,119.00
13:08	15930	15930	15930	15930	637.00
13:11	15950	15930	15950	15950	120,701.00
13:14	15970	15950	15960	15960	134,705.00
13:17	15960	15960	15960	15960	3,192.00
13:20	15970	15970	15970	15970	171,038.00
13:23	15970	15960	15970	15970	293,044.00
13:26	15970	15970	15970	15970	20,761.00
13:29	15970	15960	15960	15970	8,782.00
13:32	15970	15960	15970	15970	39,759.00
13:35	15970	15970	15970	15970	479.00
13:38	15970	15970	15970	15970	50,465.00
13:41	15970	15960	15970	15960	25,700.00
13:44	15970	15950	15970	15950	176,757.00
13:47	15960	15950	15950	15960	6,220.00
13:50	15960	15960	15960	15960	30,643.00
13:53	15950	15940	15950	15940	57,565.00
13:56	15940	15930	15930	15940	68,043.00
13:59	15960	15930	15960	15930	141,852.00
14:02	15930	15920	15930	15920	6,209.00
14:05	15940	15930	15930	15940	85,706.00
14:08	15950	15930	15940	15950	28,060.00
14:11	15960	15950	15960	15950	156,403.00
14:14	15970	15970	15970	15970	80,808.00
14:17	15960	15950	15960	15950	22,500.00
14:20	15960	15950	15960	15950	7,496.00
14:23	15950	15950	15950	15950	478.00
14:26	15940	15930	15940	15930	52,919.00
14:29	15930	15930	15930	15930	26,284.00
14:32	15930	15930	15930	15930	8,761.00
14:35	15930	15930	15930	15930	477.00
14:38	15930	15920	15930	15920	14,814.00
14:41	15920	15920	15920	15920	6,049.00
14:44	15930	15930	15930	15930	25,488.00
14:47	15930	15930	15930	15930	214,258.00
14:50	15930	15930	15930	15930	0.00
14:53	15960	15940	15950	15940	51,193.00
14:56	15950	15940	15950	15940	33,800.00
14:59	15960	15960	15960	15960	50,433.00
15:02	15960	15960	15960	15960	478.00
15:05	15960	15950	15960	15960	244,978.00
15:08	15960	15960	15960	15960	12,289.00
15:11	15960	15940	15960	15950	118,071.00
15:14	15950	15930	15950	15940	179,324.00
15:17	15950	15950	15950	15950	638.00
15:20	15960	15940	15950	15960	98,097.00
15:23	15960	15950	15960	15950	82,303.00
15:26	16000	15960	15960	16000	115,915.00
15:29	16000	15990	16000	16000	223,973.00
15:32	15990	15960	15980	15980	219,709.00
15:35	15980	15970	15970	15980	66,316.00
15:38	15980	15980	15980	15980	263,190.00
15:41	15990	15980	15980	15990	264,788.00
15:44	15990	15970	15990	15970	103,647.00
15:47	15980	15970	15980	15970	52,399.00
15:50	15990	15970	15970	15990	123,663.00
15:53	16000	15990	15990	16000	57,420.00
15:56	16000	15970	15980	15970	20,775.00
15:59	15980	15950	15970	15960	137,866.00
16:02	15970	15970	15970	15970	479.00
16:05	15970	15970	15970	15970	0.00
16:08	15980	15970	15970	15980	51,754.00
16:11	16020	16000	16010	16020	3,799,370.00
16:14	16050	16020	16020	16050	369,129.00
16:17	16050	16030	16050	16030	208,497.00
16:20	16050	16040	16040	16050	527,053.00
16:23	16050	16040	16050	16040	1,925.00
16:26	16050	16040	16050	16050	205,113.00
16:29	16050	16030	16050	16050	173,167.00
16:32	16050	16040	16040	16050	61,925.00
16:35	16050	16050	16050	16050	84,583.00
16:38	16050	16030	16050	16030	83,901.00
16:41	16030	16030	16030	16030	81,111.00
16:44	16050	16040	16050	16050	2,406.00
16:47	16050	16040	16040	16040	34,331.00
16:50	16050	16040	16050	16040	107,964.00
16:53	16050	16040	16050	16050	41,226.00
16:56	16050	16000	16050	16010	39,076.00
16:59	16010	16000	16010	16010	27,050.00
17:02	16000	15980	16000	16000	73,423.00
17:05	16000	15990	15990	16000	25,110.00
17:08	15990	15970	15990	15980	343,104.00
17:20	15980	15980	15980	15980	1,757.00
17:23	16000	16000	16000	16000	6,908,960.00
17:26	16000	16000	16000	16000	0.00
17:29	16000	16000	16000	16000	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2024 09:15	16230	16230	16230	16230	0.00
14.11.2024 09:45	16300	15800	-99.99	-99.99	0.00
14.11.2024 10:15	16320	14690	16080	16160	6,424,928.00
14.11.2024 10:45	16190	16090	16170	16150	1,836,528.00
14.11.2024 11:15	16160	16110	16140	16150	534,219.00
14.11.2024 11:45	16170	16130	16150	16150	1,261,560.00
14.11.2024 12:15	16170	16100	16150	16100	1,252,640.00
14.11.2024 12:45	16100	16030	16100	16050	902,717.00
14.11.2024 13:15	16160	16040	16060	16140	1,840,979.00
14.11.2024 13:45	16140	16040	16130	16060	1,586,237.00
14.11.2024 14:15	16090	16030	16080	16050	705,310.00
14.11.2024 14:45	16050	16000	16050	16000	318,382.00
14.11.2024 15:15	16000	15960	15990	15970	1,052,601.00
14.11.2024 15:45	15970	15890	15960	15940	1,923,439.00
14.11.2024 16:15	15970	15890	15920	15940	1,229,925.00
14.11.2024 16:45	16120	15900	15950	16110	3,366,628.00
14.11.2024 17:15	16120	15950	16090	16080	2,684,675.00
14.11.2024 17:45	16190	15970	16030	16030	7,595,815.00
17.11.2024 09:15	16030	16030	16030	16030	0.00
17.11.2024 09:45	16390	15800	-99.99	-99.99	0.00
17.11.2024 10:15	16360	15600	16030	16000	7,907,303.00
17.11.2024 10:45	16090	15970	15980	16030	1,291,236.00
17.11.2024 11:15	16090	16040	16040	16080	536,824.00
17.11.2024 11:45	16100	16060	16070	16080	530,649.00
17.11.2024 12:15	16120	16080	16090	16110	709,911.00
17.11.2024 12:45	16110	16090	16110	16110	190,716.00
17.11.2024 13:15	16160	16100	16120	16160	439,265.00
17.11.2024 13:45	16180	16140	16170	16170	430,562.00
17.11.2024 14:15	16210	16170	16170	16200	594,401.00
17.11.2024 14:45	16240	16150	16190	16180	480,687.00
17.11.2024 15:15	16260	16160	16170	16210	1,339,193.00
17.11.2024 15:45	16290	16200	16230	16250	1,783,277.00
17.11.2024 16:15	16350	16280	16290	16290	3,172,477.00
17.11.2024 16:45	16290	16290	16290	16290	0.00
17.11.2024 17:15	16290	16290	16290	16290	0.00
17.11.2024 17:45	16290	16290	16290	16290	0.00
18.11.2024 09:15	16290	16290	16290	16290	0.00
18.11.2024 09:45	16290	16240	-99.99	-99.99	0.00
18.11.2024 10:15	16250	16110	16200	16200	1,784,784.00
18.11.2024 10:45	16250	16050	16220	16090	1,807,799.00
18.11.2024 11:15	16110	16050	16090	16070	1,118,822.00
18.11.2024 11:45	16120	16060	16080	16080	1,323,176.00
18.11.2024 12:15	16080	16010	16080	16020	1,347,671.00
18.11.2024 12:45	16050	16010	16030	16020	1,259,211.00
18.11.2024 13:15	16030	15980	15980	16010	1,323,116.00
18.11.2024 13:45	16030	16000	16020	16000	764,751.00
18.11.2024 14:15	16080	15990	16000	16070	1,132,484.00
18.11.2024 14:45	16090	16050	16070	16080	338,577.00
18.11.2024 15:15	16160	16060	16090	16150	736,546.00
18.11.2024 15:45	16200	16100	16160	16100	601,888.00
18.11.2024 16:15	16100	16080	16100	16100	618,457.00
18.11.2024 16:45	16100	16070	16090	16090	1,357,975.00
18.11.2024 17:15	16120	15700	16110	16070	1,813,786.00
18.11.2024 17:45	16200	15700	16090	16120	22,284,124.00
19.11.2024 09:15	16120	16120	16120	16120	0.00
19.11.2024 09:45	16500	16070	-99.99	-99.99	0.00
19.11.2024 10:15	16500	14450	16000	15940	10,666,086.00
19.11.2024 10:45	15960	15880	15950	15960	2,201,440.00
19.11.2024 11:15	15970	15870	15950	15900	2,233,216.00
19.11.2024 11:45	16090	15900	15900	16070	2,223,195.00
19.11.2024 12:15	16090	16020	16070	16020	1,332,123.00
19.11.2024 12:45	16040	15900	16030	15940	1,288,916.00
19.11.2024 13:15	15950	15880	15930	15920	885,359.00
19.11.2024 13:45	15910	15790	15910	15850	1,348,028.00
19.11.2024 14:15	15890	15840	15840	15850	690,423.00
19.11.2024 14:45	15900	15830	15860	15890	1,327,573.00
19.11.2024 15:15	15910	15860	15900	15880	1,043,354.00
19.11.2024 15:45	15860	15710	15850	15730	1,855,148.00
19.11.2024 16:15	15820	15740	15750	15820	1,930,159.00
19.11.2024 16:45	15850	15800	15810	15810	1,643,945.00
19.11.2024 17:15	15910	15750	15830	15890	3,009,726.00
19.11.2024 17:45	16000	15750	15770	15910	8,039,202.00
20.11.2024 09:15	15910	15910	15910	15910	0.00
20.11.2024 09:45	16000	15450	-99.99	-99.99	0.00
20.11.2024 10:15	16000	15500	15910	15970	759,589.00
20.11.2024 10:45	15980	15900	15980	15930	2,002,695.00
20.11.2024 11:15	16000	15930	15940	15950	1,337,463.00
20.11.2024 11:45	15970	15910	15960	15920	1,727,661.00
20.11.2024 12:15	15950	15900	15930	15910	1,479,085.00
20.11.2024 12:45	15950	15880	15920	15920	2,247,317.00
20.11.2024 13:15	15990	15920	15940	15990	2,196,205.00
20.11.2024 13:45	15990	15950	15990	15960	1,351,724.00
20.11.2024 14:15	15960	15780	15950	15850	2,421,532.00
20.11.2024 14:45	15880	15780	15860	15800	1,354,287.00
20.11.2024 15:15	15800	15770	15790	15790	2,715,380.00
20.11.2024 15:45	15880	15750	15790	15850	2,740,686.00
20.11.2024 16:15	15870	15750	15840	15760	2,142,119.00
20.11.2024 16:45	15930	15740	15770	15880	13,308,171.00
20.11.2024 17:15	15900	15790	15870	15890	1,341,498.00
20.11.2024 17:45	15970	15790	15890	15900	5,966,763.00
21.11.2024 09:15	15900	15900	15900	15900	0.00
21.11.2024 09:45	16090	11500	-99.99	-99.99	0.00
21.11.2024 10:15	16210	11500	15700	15860	1,685,012.00
21.11.2024 10:45	16010	15830	15830	16000	1,211,810.00
21.11.2024 11:15	16050	15980	16000	16030	772,236.00
21.11.2024 11:45	16040	15900	16040	15940	993,411.00
21.11.2024 12:15	15950	15870	15900	15940	951,337.00
21.11.2024 12:45	16000	15930	15930	15990	858,018.00
21.11.2024 13:15	16000	15910	16000	15960	922,059.00
21.11.2024 13:45	15970	15950	15950	15970	748,293.00
21.11.2024 14:15	15970	15920	15970	15970	861,451.00
21.11.2024 14:45	15970	15910	15970	15920	267,371.00
21.11.2024 15:15	15960	15930	15930	15940	995,087.00
21.11.2024 15:45	16000	15930	15940	15990	1,928,097.00
21.11.2024 16:15	16020	15950	15990	16020	4,834,295.00
21.11.2024 16:45	16050	16030	16030	16040	2,115,624.00
21.11.2024 17:15	16050	15970	16050	15970	1,088,568.00
21.11.2024 17:45	16040	15900	15980	16000	6,910,717.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	13,333.98	12,825.56	12,854.34	13,286.02	482,591.00
23.11.2023	13,353.17	13,094.16	13,142.13	13,257.24	588,049.00
26.11.2023	13,353.17	13,113.35	13,305.20	13,286.02	194,299.00
27.11.2023	13,257.24	12,815.97	13,257.24	12,902.31	482,997.00
28.11.2023	13,429.91	12,931.08	13,046.20	13,429.91	809,835.00
29.11.2023	13,477.87	13,084.57	13,429.91	13,084.57	1,467,263.00
30.11.2023	13,046.20	12,681.67	13,027.01	12,758.41	952,906.00
03.12.2023	12,979.05	12,768.01	12,873.53	12,854.34	160,554.00
04.12.2023	12,940.68	12,509.00	12,854.34	12,691.26	404,696.00
05.12.2023	12,826.18	12,594.90	12,623.81	12,826.18	322,900.00
06.12.2023	12,932.18	12,768.36	12,932.18	12,922.54	355,029.00
07.12.2023	12,912.90	12,691.26	12,874.36	12,874.36	330,545.00
10.12.2023	12,970.72	12,826.18	12,961.09	12,912.90	88,532.00
11.12.2023	12,903.27	12,604.54	12,893.63	12,700.90	302,231.00
12.12.2023	12,787.63	12,565.99	12,787.63	12,565.99	262,816.00
13.12.2023	12,700.90	12,498.53	12,575.63	12,623.81	249,568.00
14.12.2023	12,835.81	12,527.44	12,739.45	12,691.26	921,855.00
17.12.2023	12,797.27	12,681.63	12,749.08	12,797.27	135,598.00
18.12.2023	13,163.45	12,749.08	12,797.27	13,018.91	358,033.00
19.12.2023	13,105.63	12,961.09	13,096.00	13,038.18	300,659.00
20.12.2023	13,500.73	13,057.45	13,096.00	13,433.27	385,484.00
21.12.2023	13,414.00	13,298.36	13,394.73	13,327.27	335,445.00
24.12.2023	13,414.00	13,173.09	13,298.36	13,385.09	142,359.00
25.12.2023	13,626.00	13,336.91	13,385.09	13,597.09	199,368.00
26.12.2023	13,712.73	13,327.27	13,529.64	13,365.82	410,939.00
27.12.2023	13,799.46	13,250.18	13,452.55	13,654.91	395,762.00
28.12.2023	13,828.37	13,491.09	13,722.37	13,491.09	790,860.00
31.12.2023	13,789.82	13,558.55	13,645.28	13,741.64	266,262.00
01.01.2024	13,972.92	13,732.01	13,760.92	13,972.92	203,082.00
02.01.2024	14,146.38	13,760.92	14,136.74	14,059.65	708,722.00
03.01.2024	14,011.46	13,645.28	13,915.10	13,924.74	457,999.00
04.01.2024	13,953.65	13,741.64	13,905.46	13,838.01	353,205.00
07.01.2024	13,789.82	13,616.37	13,760.92	13,732.01	136,126.00
08.01.2024	13,809.10	13,433.27	13,799.46	13,741.64	421,710.00
09.01.2024	13,780.19	13,394.73	13,760.92	13,394.73	314,467.00
10.01.2024	13,365.82	13,067.09	13,356.18	13,173.09	451,057.00
11.01.2024	13,414.00	13,173.09	13,221.27	13,288.73	313,131.00
14.01.2024	13,394.73	13,163.45	13,230.91	13,288.73	119,485.00
15.01.2024	13,269.45	13,038.18	13,269.45	13,067.09	249,087.00
16.01.2024	13,028.54	12,806.90	13,018.91	12,816.54	241,185.00
17.01.2024	12,980.36	12,691.26	12,720.17	12,729.81	349,461.00
18.01.2024	13,076.72	12,729.81	12,729.81	13,067.09	194,584.00
21.01.2024	13,144.18	12,893.63	13,076.72	12,912.90	84,030.00
22.01.2024	13,028.54	12,662.35	12,970.72	12,662.35	232,136.00
23.01.2024	12,710.54	12,479.26	12,508.17	12,585.26	363,573.00
24.01.2024	12,970.72	12,691.26	12,749.08	12,758.72	343,456.00
25.01.2024	12,720.17	12,565.99	12,652.72	12,565.99	798,605.00
28.01.2024	13,067.09	12,643.08	12,662.35	13,018.91	242,829.00
29.01.2024	13,346.55	12,922.54	13,009.27	13,317.64	484,864.00
30.01.2024	13,279.09	13,076.72	13,240.54	13,115.27	352,876.00
31.01.2024	13,269.45	12,961.09	13,115.27	13,134.54	449,819.00
01.02.2024	13,124.91	12,768.36	13,038.18	12,768.36	1,037,902.00
04.02.2024	12,893.63	12,739.45	12,845.45	12,874.36	212,778.00
05.02.2024	12,990.00	12,787.63	12,864.72	12,797.27	271,744.00
06.02.2024	13,124.91	12,729.81	12,835.81	13,028.54	496,373.00
07.02.2024	13,134.54	12,932.18	12,961.09	12,951.45	169,597.00
08.02.2024	12,990.00	12,720.17	12,893.63	12,758.72	248,423.00
11.02.2024	12,623.81	12,450.35	12,623.81	12,479.26	206,341.00
12.02.2024	12,700.90	12,450.35	12,556.35	12,671.99	383,142.00
13.02.2024	13,163.45	12,623.81	12,681.63	13,096.00	468,823.00
14.02.2024	13,105.63	12,912.90	12,990.00	12,941.81	319,403.00
15.02.2024	13,009.27	12,749.08	13,009.27	12,749.08	296,673.00
18.02.2024	12,893.63	12,768.36	12,864.72	12,893.63	100,644.00
19.02.2024	13,259.82	12,826.18	12,893.63	13,259.82	393,545.00
20.02.2024	13,279.09	13,038.18	13,173.09	13,105.63	937,207.00
21.02.2024	13,240.54	13,009.27	13,105.63	13,202.00	254,760.00
22.02.2024	13,491.09	13,173.09	13,298.36	13,288.73	565,896.00
25.02.2024	13,597.09	13,365.82	13,365.82	13,587.46	172,005.00
26.02.2024	13,799.46	13,539.28	13,732.01	13,568.19	478,875.00
28.02.2024	13,587.46	13,327.27	13,500.73	13,587.46	537,402.00
29.02.2024	13,789.82	13,414.00	13,645.28	13,616.37	770,630.00
03.03.2024	13,760.92	13,346.55	13,654.91	13,346.55	146,988.00
04.03.2024	13,587.46	13,423.64	13,452.55	13,520.00	402,537.00
05.03.2024	13,471.82	13,336.91	13,414.00	13,404.37	262,491.00
06.03.2024	13,587.46	13,394.73	13,491.09	13,481.46	219,292.00
07.03.2024	13,626.00	13,211.64	13,597.09	13,259.82	393,163.00
10.03.2024	13,240.54	13,009.27	13,009.27	13,038.18	186,264.00
11.03.2024	13,124.91	12,970.72	13,076.72	13,105.63	337,550.00
12.03.2024	12,729.81	12,305.80	12,469.62	12,373.26	3,017,950.00
13.03.2024	12,662.35	12,392.53	12,469.62	12,431.08	800,815.00
14.03.2024	12,527.44	12,161.26	12,431.08	12,257.62	770,610.00
17.03.2024	12,681.63	12,334.71	12,363.62	12,671.99	227,720.00
18.03.2024	12,768.36	12,575.63	12,720.17	12,749.08	550,497.00
19.03.2024	12,865.42	12,613.35	12,807.25	12,865.42	512,480.00
20.03.2024	12,942.99	12,700.61	12,884.82	12,942.99	367,304.00
21.03.2024	13,243.53	12,952.68	13,165.97	13,049.63	910,471.00
25.03.2024	13,262.92	12,972.07	13,049.63	13,156.28	527,895.00
26.03.2024	13,427.74	13,088.41	13,156.28	13,379.27	520,430.00
27.03.2024	13,553.78	13,127.19	13,388.96	13,127.19	498,041.00
28.03.2024	13,369.57	13,069.02	13,282.31	13,369.57	1,169,047.00
31.03.2024	13,650.73	13,282.31	13,447.13	13,573.17	352,315.00
01.04.2024	13,621.64	13,359.88	13,573.17	13,359.88	171,515.00
02.04.2024	13,388.96	13,039.94	13,359.88	13,107.80	427,086.00
03.04.2024	13,165.97	12,787.86	13,165.97	13,010.85	427,874.00
04.04.2024	12,942.99	12,584.27	12,933.29	12,613.35	521,823.00
07.04.2024	12,923.60	12,555.18	12,603.66	12,923.60	268,956.00
08.04.2024	13,437.44	12,962.38	12,962.38	13,427.74	670,835.00
09.04.2024	13,311.40	13,059.33	13,311.40	13,136.89	361,922.00
10.04.2024	13,136.89	12,816.95	13,136.89	12,855.73	229,469.00
11.04.2024	12,846.03	12,603.66	12,720.00	12,603.66	310,447.00
14.04.2024	12,904.21	12,535.79	12,768.47	12,865.42	290,336.00
15.04.2024	13,214.45	12,729.69	13,098.11	12,826.64	419,669.00
16.04.2024	12,826.64	12,603.66	12,642.44	12,700.61	283,088.00
17.04.2024	12,807.25	12,351.58	12,652.13	12,351.58	322,231.00
18.04.2024	12,778.17	12,429.14	12,429.14	12,671.52	361,081.00
21.04.2024	13,195.06	12,671.52	12,933.29	13,195.06	455,770.00
24.04.2024	13,321.10	13,059.33	13,292.01	13,059.33	369,502.00
25.04.2024	13,020.55	12,816.95	12,991.46	12,933.29	581,139.00
30.04.2024	13,272.62	12,981.77	13,107.80	13,253.23	509,834.00
01.05.2024	13,204.75	12,991.46	13,136.89	13,136.89	277,908.00
02.05.2024	13,311.40	13,059.33	13,224.14	13,311.40	1,572,070.00
05.05.2024	13,515.00	13,185.36	13,379.27	13,185.36	389,876.00
06.05.2024	13,136.89	12,855.73	13,039.94	12,855.73	339,483.00
07.05.2024	13,233.84	12,952.68	12,991.46	13,233.84	783,053.00
08.05.2024	13,292.01	13,001.16	13,185.36	13,107.80	420,560.00
09.05.2024	13,262.92	13,020.55	13,039.94	13,136.89	248,621.00
12.05.2024	13,311.40	13,001.16	13,175.67	13,282.31	198,394.00
15.05.2024	13,340.49	13,049.63	13,243.53	13,078.72	528,599.00
16.05.2024	13,127.19	12,884.82	13,127.19	12,923.60	501,283.00
19.05.2024	13,039.94	12,749.08	13,010.85	12,894.51	157,013.00
20.05.2024	13,243.53	12,894.51	13,088.41	13,156.28	554,510.00
21.05.2024	13,253.23	12,942.99	13,224.14	13,117.50	356,327.00
22.05.2024	13,146.58	12,894.51	13,039.94	12,923.60	306,685.00
23.05.2024	13,165.97	12,749.08	13,107.80	12,952.68	692,464.00
26.05.2024	13,030.24	12,875.12	12,952.68	12,933.29	187,048.00
27.05.2024	13,039.94	12,913.90	12,952.68	12,942.99	209,546.00
28.05.2024	13,078.72	12,923.60	12,942.99	13,078.72	848,730.00
29.05.2024	13,427.74	13,039.94	13,078.72	13,340.49	745,301.00
30.05.2024	13,389.68	13,183.08	13,222.43	13,271.62	2,098,553.00
02.06.2024	13,517.57	13,261.78	13,517.57	13,281.46	278,784.00
03.06.2024	13,812.72	13,173.24	13,379.84	13,665.14	1,198,529.00
04.06.2024	13,645.47	13,448.70	13,645.47	13,635.63	460,030.00
05.06.2024	13,645.47	13,291.30	13,635.63	13,301.13	381,463.00
06.06.2024	13,212.59	12,769.87	13,074.86	12,887.93	771,940.00
09.06.2024	13,133.89	12,868.26	13,065.02	12,937.12	317,079.00
10.06.2024	12,956.80	12,760.04	12,789.55	12,799.39	419,041.00
13.06.2024	13,055.18	12,799.39	12,799.39	13,015.83	432,994.00
16.06.2024	13,074.86	12,848.58	13,074.86	12,848.58	139,032.00
17.06.2024	13,143.72	12,828.90	12,868.26	13,114.21	352,427.00
18.06.2024	13,183.08	12,868.26	13,133.89	12,986.31	402,813.00
19.06.2024	13,153.56	12,927.28	12,927.28	13,055.18	290,125.00
20.06.2024	13,035.50	12,602.63	12,976.48	12,612.47	528,346.00
23.06.2024	12,720.68	12,435.38	12,592.79	12,720.68	309,826.00
24.06.2024	12,838.74	12,573.11	12,720.68	12,573.11	453,317.00
25.06.2024	12,691.17	12,494.41	12,514.08	12,602.63	512,696.00
26.06.2024	12,828.90	12,582.95	12,602.63	12,789.55	631,210.00
27.06.2024	12,730.52	12,494.41	12,701.01	12,553.44	1,373,298.00
30.06.2024	12,868.26	12,435.38	12,533.76	12,868.26	336,761.00
01.07.2024	12,946.96	12,661.66	12,838.74	12,740.36	529,612.00
02.07.2024	12,819.07	12,632.14	12,641.98	12,799.39	269,457.00
03.07.2024	12,858.42	12,573.11	12,838.74	12,789.55	293,081.00
04.07.2024	13,124.05	12,897.77	12,917.45	13,035.50	516,767.00
07.07.2024	13,478.22	13,212.59	13,320.81	13,478.22	428,827.00
08.07.2024	13,458.54	13,281.46	13,429.03	13,399.51	268,231.00
09.07.2024	13,488.06	13,183.08	13,281.46	13,478.22	668,170.00
10.07.2024	13,468.38	13,242.10	13,468.38	13,370.00	292,420.00
11.07.2024	13,606.11	13,379.84	13,527.41	13,566.76	549,528.00
14.07.2024	13,566.76	13,379.84	13,478.22	13,527.41	159,254.00
15.07.2024	13,694.66	13,488.06	13,488.06	13,694.66	552,559.00
16.07.2024	13,812.72	13,586.44	13,606.11	13,743.85	361,637.00
17.07.2024	13,753.69	13,537.25	13,674.98	13,753.69	252,469.00
18.07.2024	13,753.69	13,566.76	13,753.69	13,674.98	260,280.00
21.07.2024	13,625.79	13,389.68	13,389.68	13,606.11	190,881.00
22.07.2024	13,743.85	13,596.28	13,655.31	13,743.85	271,557.00
23.07.2024	14,029.15	13,684.82	13,753.69	14,029.15	345,626.00
24.07.2024	14,088.18	13,891.42	13,891.42	13,950.45	424,133.00
25.07.2024	13,950.45	13,704.50	13,773.36	13,852.07	836,533.00
28.07.2024	13,615.95	13,232.27	13,576.60	13,379.84	370,026.00
29.07.2024	13,497.90	13,192.91	13,448.70	13,291.30	377,832.00
30.07.2024	13,438.87	13,251.94	13,350.32	13,379.84	470,090.00
31.07.2024	13,507.73	13,163.40	13,301.13	13,438.87	539,931.00
01.08.2024	13,281.46	13,025.67	13,261.78	13,183.08	1,092,775.00
04.08.2024	13,094.53	12,809.23	12,966.64	12,809.23	324,831.00
05.08.2024	12,878.09	12,504.25	12,602.63	12,858.42	556,232.00
06.08.2024	13,153.56	12,730.52	12,996.15	12,838.74	515,673.00
07.08.2024	13,114.21	12,917.45	12,937.12	13,084.69	291,638.00
08.08.2024	13,517.57	13,143.72	13,163.40	13,438.87	430,081.00
11.08.2024	13,694.66	13,478.22	13,674.98	13,625.79	190,160.00
12.08.2024	13,537.25	13,310.97	13,537.25	13,429.03	366,713.00
14.08.2024	13,842.23	13,556.92	13,615.95	13,734.01	365,328.00
15.08.2024	13,911.10	13,635.63	13,822.55	13,704.50	497,510.00
18.08.2024	13,911.10	13,645.47	13,812.72	13,724.17	152,185.00
19.08.2024	13,655.31	13,468.38	13,586.44	13,566.76	250,698.00
20.08.2024	13,694.66	13,379.84	13,694.66	13,547.09	284,559.00
21.08.2024	13,429.03	13,242.10	13,379.84	13,370.00	510,473.00
22.08.2024	13,540.00	13,290.00	13,360.00	13,540.00	358,546.00
25.08.2024	14,060.00	13,550.00	13,600.00	14,060.00	588,830.00
26.08.2024	14,040.00	13,700.00	13,980.00	13,760.00	588,309.00
27.08.2024	13,830.00	13,620.00	13,800.00	13,730.00	429,319.00
28.08.2024	13,860.00	13,730.00	13,760.00	13,860.00	236,713.00
29.08.2024	13,910.00	13,750.00	13,860.00	13,850.00	839,465.00
01.09.2024	13,940.00	13,750.00	13,940.00	13,840.00	129,830.00
02.09.2024	14,110.00	13,790.00	13,840.00	14,110.00	592,216.00
03.09.2024	14,110.00	13,900.00	14,040.00	13,960.00	343,563.00
04.09.2024	13,950.00	13,790.00	13,930.00	13,920.00	308,809.00
05.09.2024	14,180.00	13,850.00	13,860.00	14,180.00	297,683.00
08.09.2024	14,100.00	14,000.00	14,070.00	14,100.00	136,657.00
09.09.2024	14,220.00	13,870.00	14,200.00	13,880.00	572,910.00
10.09.2024	14,030.00	13,850.00	13,880.00	13,850.00	194,663.00
11.09.2024	13,840.00	13,600.00	13,780.00	13,600.00	425,421.00
12.09.2024	13,870.00	13,650.00	13,750.00	13,870.00	304,920.00
15.09.2024	13,850.00	13,670.00	13,800.00	13,780.00	82,029.00
16.09.2024	13,950.00	13,500.00	13,850.00	13,640.00	383,914.00
17.09.2024	13,850.00	13,290.00	13,600.00	13,530.00	611,174.00
18.09.2024	13,790.00	13,550.00	13,670.00	13,650.00	263,922.00
19.09.2024	13,720.00	13,320.00	13,720.00	13,480.00	584,249.00
22.09.2024	13,460.00	13,210.00	13,220.00	13,330.00	201,283.00
23.09.2024	13,550.00	13,380.00	13,390.00	13,530.00	348,917.00
24.09.2024	13,910.00	13,540.00	13,680.00	13,910.00	316,683.00
25.09.2024	14,110.00	13,770.00	13,870.00	14,030.00	255,706.00
26.09.2024	14,440.00	14,110.00	14,350.00	14,390.00	1,527,773.00
29.09.2024	14,640.00	14,330.00	14,600.00	14,410.00	318,710.00
30.09.2024	14,610.00	14,230.00	14,460.00	14,550.00	529,144.00
01.10.2024	14,550.00	14,120.00	14,540.00	14,280.00	360,268.00
06.10.2024	14,190.00	13,960.00	14,100.00	13,960.00	211,397.00
07.10.2024	14,180.00	13,970.00	14,080.00	14,150.00	289,896.00
08.10.2024	14,280.00	14,070.00	14,100.00	14,210.00	277,825.00
09.10.2024	14,550.00	14,230.00	14,240.00	14,490.00	255,945.00
10.10.2024	14,580.00	14,250.00	14,580.00	14,250.00	324,910.00
13.10.2024	14,350.00	14,230.00	14,300.00	14,320.00	85,360.00
14.10.2024	14,500.00	14,230.00	14,300.00	14,420.00	170,240.00
15.10.2024	14,530.00	14,400.00	14,500.00	14,520.00	217,942.00
20.10.2024	15,200.00	14,750.00	14,900.00	15,070.00	319,820.00
21.10.2024	15,150.00	14,900.00	15,010.00	14,990.00	267,645.00
22.10.2024	14,940.00	14,650.00	14,930.00	14,650.00	308,744.00
27.10.2024	15,130.00	14,900.00	15,120.00	14,990.00	170,735.00
28.10.2024	15,100.00	14,950.00	15,050.00	15,040.00	212,046.00
29.10.2024	15,320.00	14,960.00	14,960.00	15,320.00	332,211.00
30.10.2024	15,600.00	15,130.00	15,270.00	15,600.00	364,847.00
31.10.2024	15,610.00	15,330.00	15,470.00	15,460.00	448,805.00
03.11.2024	15,500.00	15,260.00	15,400.00	15,500.00	130,426.00
04.11.2024	15,500.00	15,150.00	15,450.00	15,470.00	270,308.00
05.11.2024	15,690.00	15,320.00	15,490.00	15,610.00	433,376.00
06.11.2024	15,820.00	15,480.00	15,610.00	15,700.00	475,219.00
07.11.2024	16,040.00	15,590.00	15,700.00	15,650.00	836,293.00
10.11.2024	16,260.00	15,700.00	15,700.00	16,260.00	309,040.00
11.11.2024	16,270.00	16,000.00	16,250.00	16,090.00	528,083.00
12.11.2024	16,290.00	15,890.00	15,890.00	16,250.00	471,315.00
13.11.2024	16,350.00	16,110.00	16,230.00	16,230.00	531,232.00
14.11.2024	16,190.00	15,890.00	16,080.00	16,030.00	476,943.00
17.11.2024	16,290.00	15,970.00	16,030.00	16,290.00	176,240.00
18.11.2024	16,250.00	15,980.00	16,200.00	16,120.00	384,902.00
19.11.2024	16,090.00	15,710.00	16,000.00	15,910.00	612,878.00
20.11.2024	16,000.00	15,740.00	15,900.00	15,900.00	594,173.00
21.11.2024	16,050.00	15,660.00	15,700.00	16,000.00	496,235.00
21.11.2024	16,210.00	11,500.00	-99.99	16,040.00	0.00

צרו איתנו קשר *5988