גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > קווינקו > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:24

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית קווינקו

QUEENCO

מניה 386011 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	433.2	433.2	433.2	433.2	0.00
09:44	433.2	433.2	433.2	433.2	0.00
09:47	433.2	433.2	433.2	433.2	0.00
09:50	433.2	433.2	433.2	433.2	0.00
09:53	433.2	433.2	433.2	433.2	0.00
09:56	433.2	433.2	433.2	433.2	0.00
09:59	433.2	433.2	433.2	433.2	0.00
10:02	433.2	433.2	433.2	433.2	0.00
10:05	433.2	433.2	433.2	433.2	0.00
10:08	433.2	433.2	433.2	433.2	0.00
10:11	433.2	433.2	433.2	433.2	0.00
10:14	433.2	433.2	433.2	433.2	0.00
10:17	433.2	433.2	433.2	433.2	0.00
10:20	433.2	433.2	433.2	433.2	0.00
10:23	433.2	433.2	433.2	433.2	0.00
10:26	433.2	433.2	433.2	433.2	0.00
10:29	433.2	433.2	433.2	433.2	0.00
10:32	433.2	433.2	433.2	433.2	0.00
10:35	433.2	433.2	433.2	433.2	0.00
10:38	433.2	433.2	433.2	433.2	0.00
10:41	433.2	433.2	433.2	433.2	0.00
10:44	433.2	433.2	433.2	433.2	0.00
10:47	433.2	433.2	433.2	433.2	0.00
10:50	433.2	433.2	433.2	433.2	0.00
10:53	433.2	433.2	433.2	433.2	0.00
10:56	433.2	433.2	433.2	433.2	0.00
10:59	433.2	433.2	433.2	433.2	0.00
11:02	433.2	433.2	433.2	433.2	0.00
11:05	433.2	433.2	433.2	433.2	0.00
11:08	433.2	433.2	433.2	433.2	0.00
11:11	433.2	433.2	433.2	433.2	0.00
11:14	433.2	433.2	433.2	433.2	0.00
11:17	433.2	433.2	433.2	433.2	0.00
11:20	433.2	433.2	433.2	433.2	0.00
11:23	433.2	433.2	433.2	433.2	0.00
11:26	433.2	433.2	433.2	433.2	0.00
11:29	433.2	433.2	433.2	433.2	0.00
11:32	433.2	433.2	433.2	433.2	0.00
11:35	433.2	433.2	433.2	433.2	0.00
11:38	433.2	433.2	433.2	433.2	0.00
11:41	433.2	433.2	433.2	433.2	0.00
11:44	433.2	433.2	433.2	433.2	0.00
11:47	433.2	433.2	433.2	433.2	0.00
11:50	433.2	433.2	433.2	433.2	0.00
11:53	433.2	433.2	433.2	433.2	0.00
11:56	433.2	433.2	433.2	433.2	0.00
11:59	433.2	433.2	433.2	433.2	0.00
12:02	433.2	433.2	433.2	433.2	0.00
12:05	433.2	433.2	433.2	433.2	0.00
12:08	433.2	433.2	433.2	433.2	0.00
12:11	433.2	433.2	433.2	433.2	0.00
12:14	433.2	433.2	433.2	433.2	0.00
12:17	433.2	433.2	433.2	433.2	0.00
12:20	433.2	433.2	433.2	433.2	0.00
12:23	433.2	433.2	433.2	433.2	0.00
12:26	433.2	433.2	433.2	433.2	0.00
12:29	433.2	433.2	433.2	433.2	0.00
12:32	433.2	433.2	433.2	433.2	0.00
12:35	433.2	433.2	433.2	433.2	0.00
12:38	433.2	433.2	433.2	433.2	0.00
12:41	433.2	433.2	433.2	433.2	0.00
12:44	433.2	433.2	433.2	433.2	0.00
12:47	433.2	433.2	433.2	433.2	0.00
12:50	433.2	433.2	433.2	433.2	0.00
12:53	433.2	433.2	433.2	433.2	0.00
12:56	433.2	433.2	433.2	433.2	0.00
12:59	433.2	433.2	433.2	433.2	0.00
13:02	433.2	433.2	433.2	433.2	0.00
13:05	433.2	433.2	433.2	433.2	0.00
13:08	433.2	433.2	433.2	433.2	0.00
13:11	433.2	433.2	433.2	433.2	0.00
13:14	433.2	433.2	433.2	433.2	0.00
13:17	433.2	433.2	433.2	433.2	0.00
13:20	433.2	433.2	433.2	433.2	0.00
13:23	433.2	433.2	433.2	433.2	0.00
13:26	433.2	433.2	433.2	433.2	0.00
13:29	433.2	433.2	433.2	433.2	0.00
13:32	433.2	433.2	433.2	433.2	0.00
13:35	433.2	433.2	433.2	433.2	0.00
13:38	433.2	433.2	433.2	433.2	0.00
13:41	433.2	433.2	433.2	433.2	0.00
13:44	433.2	433.2	433.2	433.2	0.00
13:47	433.2	433.2	433.2	433.2	0.00
13:50	433.2	433.2	433.2	433.2	0.00
13:53	433.2	433.2	433.2	433.2	0.00
13:56	433.2	433.2	433.2	433.2	0.00
13:59	433.2	433.2	433.2	433.2	0.00
14:02	433.2	433.2	433.2	433.2	0.00
14:05	433.2	433.2	433.2	433.2	0.00
14:08	433.2	433.2	433.2	433.2	0.00
14:11	433.2	433.2	433.2	433.2	0.00
14:14	433.2	433.2	433.2	433.2	0.00
14:17	433.2	433.2	433.2	433.2	0.00
14:20	433.2	433.2	433.2	433.2	0.00
14:23	433.2	433.2	433.2	433.2	0.00
14:26	433.2	433.2	433.2	433.2	0.00
14:29	433.2	433.2	433.2	433.2	0.00
14:32	433.2	433.2	433.2	433.2	0.00
14:35	433.2	433.2	433.2	433.2	0.00
14:38	433.2	433.2	433.2	433.2	0.00
14:41	433.2	433.2	433.2	433.2	0.00
14:44	433.2	433.2	433.2	433.2	0.00
14:47	433.2	433.2	433.2	433.2	0.00
14:50	433.2	433.2	433.2	433.2	0.00
14:53	433.2	433.2	433.2	433.2	0.00
14:56	433.2	433.2	433.2	433.2	0.00
14:59	433.2	433.2	433.2	433.2	0.00
15:02	433.2	433.2	433.2	433.2	0.00
15:05	433.2	433.2	433.2	433.2	0.00
15:08	433.2	433.2	433.2	433.2	0.00
15:11	433.2	433.2	433.2	433.2	0.00
15:14	433.2	433.2	433.2	433.2	0.00
15:17	433.2	433.2	433.2	433.2	0.00
15:20	433.2	433.2	433.2	433.2	0.00
15:23	433.2	433.2	433.2	433.2	0.00
15:26	433.2	433.2	433.2	433.2	0.00
15:29	433.2	433.2	433.2	433.2	0.00
15:32	433.2	433.2	433.2	433.2	0.00
15:35	433.2	433.2	433.2	433.2	0.00
15:38	433.2	433.2	433.2	433.2	0.00
15:41	433.2	433.2	433.2	433.2	0.00
15:44	433.2	433.2	433.2	433.2	0.00
15:47	433.2	433.2	433.2	433.2	0.00
15:50	433.2	433.2	433.2	433.2	0.00
15:53	433.2	433.2	433.2	433.2	0.00
15:56	433.2	433.2	433.2	433.2	0.00
15:59	433.2	433.2	433.2	433.2	0.00
16:02	433.2	433.2	433.2	433.2	0.00
16:05	433.2	433.2	433.2	433.2	0.00
16:08	433.2	433.2	433.2	433.2	0.00
16:11	433.2	433.2	433.2	433.2	0.00
16:14	433.2	433.2	433.2	433.2	0.00
16:17	433.2	433.2	433.2	433.2	0.00
16:20	433.2	433.2	433.2	433.2	0.00
16:23	433.2	433.2	433.2	433.2	0.00
16:26	433.2	433.2	433.2	433.2	0.00
16:29	433.2	433.2	433.2	433.2	0.00
16:32	433.2	433.2	433.2	433.2	0.00
16:35	433.2	433.2	433.2	433.2	0.00
16:38	433.2	433.2	433.2	433.2	0.00
16:41	433.2	433.2	433.2	433.2	0.00
16:44	433.2	433.2	433.2	433.2	0.00
16:47	433.2	433.2	433.2	433.2	0.00
16:50	433.2	433.2	433.2	433.2	0.00
16:53	433.2	433.2	433.2	433.2	0.00
16:56	433.2	433.2	433.2	433.2	0.00
16:59	433.2	433.2	433.2	433.2	0.00
17:02	433.2	433.2	433.2	433.2	0.00
17:05	433.2	433.2	433.2	433.2	0.00
17:08	433.2	433.2	433.2	433.2	0.00
17:14	420.2	420.2	420.2	420.2	0.00
17:17	420.2	420.2	420.2	420.2	0.00
17:20	420.1	420.1	420.1	420.1	2,793.00
17:23	420.1	420.1	420.1	420.1	193.00
17:26	420.1	420.1	420.1	420.1	0.00
17:29	420.1	420.1	420.1	420.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	436.5	436.5	436.5	436.5	0.00
17.11.2024 09:45	436.5	436.5	-99.99	-99.99	0.00
17.11.2024 10:15	425	425	425	425	140.00
17.11.2024 10:45	425	425	425	425	0.00
17.11.2024 11:15	425	425	425	425	0.00
17.11.2024 11:45	425	425	425	425	0.00
17.11.2024 12:15	425	425	425	425	0.00
17.11.2024 12:45	425	425	425	425	0.00
17.11.2024 13:15	425	425	425	425	0.00
17.11.2024 13:45	425	425	425	425	0.00
17.11.2024 14:15	425	425	425	425	0.00
17.11.2024 14:45	440.1	440.1	440.1	440.1	528.00
17.11.2024 15:15	441	440	441	440	9,604.00
17.11.2024 15:45	445	438.6	-99.99	-99.99	0.00
17.11.2024 16:15	440.6	440.6	440.6	440.6	2,674.00
17.11.2024 16:45	440.6	440.6	440.6	440.6	0.00
17.11.2024 17:15	440.6	440.6	440.6	440.6	0.00
17.11.2024 17:45	440.6	440.6	440.6	440.6	0.00
18.11.2024 09:15	440.6	440.6	440.6	440.6	0.00
18.11.2024 09:45	440.6	440.6	-99.99	-99.99	0.00
18.11.2024 10:15	440.6	440.6	-99.99	-99.99	0.00
18.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 11:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 11:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 12:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 12:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 13:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 13:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 14:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 14:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 15:15	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 15:45	435	435	435	435	1,305.00
18.11.2024 16:15	435	435	435	435	0.00
18.11.2024 16:45	435	435	435	435	0.00
18.11.2024 17:15	435	435	-99.99	-99.99	0.00
18.11.2024 17:45	434.2	425	425	434.2	1,987.00
19.11.2024 09:15	434.2	434.2	434.2	434.2	0.00
19.11.2024 09:45	434.2	434.2	-99.99	-99.99	0.00
19.11.2024 10:15	434.2	434.2	-99.99	-99.99	0.00
19.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 11:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 11:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 12:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 12:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 13:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 13:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 14:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 14:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 15:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 15:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 16:15	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 16:45	-99.99	-99.99	-99.99	-99.99	0.00
19.11.2024 17:15	445.1	445.1	-99.99	-99.99	0.00
19.11.2024 17:45	445.1	425	432.4	432.4	393.00
20.11.2024 09:15	432.4	432.4	432.4	432.4	0.00
20.11.2024 09:45	432.4	432.4	-99.99	-99.99	0.00
20.11.2024 10:15	446	446	446	446	223.00
20.11.2024 10:45	446	446	446	446	0.00
20.11.2024 11:15	446	446	446	446	0.00
20.11.2024 11:45	446	446	446	446	0.00
20.11.2024 12:15	446	446	446	446	0.00
20.11.2024 12:45	446	446	446	446	0.00
20.11.2024 13:15	446	446	446	446	0.00
20.11.2024 13:45	446	446	446	446	0.00
20.11.2024 14:15	446	446	446	446	0.00
20.11.2024 14:45	432.4	432.4	432.4	432.4	2,983.00
20.11.2024 15:15	432.4	432.4	432.4	432.4	0.00
20.11.2024 15:45	432.4	432.4	432.4	432.4	0.00
20.11.2024 16:15	432.4	432.4	432.4	432.4	0.00
20.11.2024 16:45	432.4	432.4	432.4	432.4	0.00
20.11.2024 17:15	432.4	432.4	-99.99	-99.99	0.00
20.11.2024 17:45	433.2	420.1	420.1	433.2	2,929.00
21.11.2024 09:15	433.2	433.2	433.2	433.2	0.00
21.11.2024 09:45	433.2	433.2	-99.99	-99.99	0.00
21.11.2024 10:15	433.2	433.2	-99.99	-99.99	0.00
21.11.2024 10:45	420.1	420.1	420.1	420.1	2,793.00
21.11.2024 11:15	420.1	420.1	420.1	420.1	0.00
21.11.2024 11:45	420.1	420.1	420.1	420.1	0.00
21.11.2024 12:15	420.1	420.1	420.1	420.1	0.00
21.11.2024 12:45	420.1	420.1	420.1	420.1	0.00
21.11.2024 13:15	420.1	420.1	420.1	420.1	0.00
21.11.2024 13:45	420.1	420.1	420.1	420.1	0.00
21.11.2024 14:15	420.1	420.1	420.1	420.1	0.00
21.11.2024 14:45	420.1	420.1	420.1	420.1	0.00
21.11.2024 15:15	420.1	420.1	420.1	420.1	0.00
21.11.2024 15:45	420.1	420.1	420.1	420.1	0.00
21.11.2024 16:15	420.1	420.1	420.1	420.1	0.00
21.11.2024 16:45	420.1	420.1	420.1	420.1	0.00
21.11.2024 17:15	430.6	420.1	-99.99	-99.99	0.00
21.11.2024 17:45	420.2	420.1	420.1	420.1	2,986.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	245.76	245.76	245.76	245.09	12.00
23.11.2023	253.32	253.32	253.32	245.38	26.00
26.11.2023	245.76	244.81	245.76	245.38	9.00
27.11.2023	245.76	236.30	245.76	245.09	43.00
28.11.2023	251.05	244.72	245.09	245.28	4,441.00
29.11.2023	245.76	241.03	245.76	242.92	15,029.00
30.11.2023	245.76	244.81	245.76	244.81	9,666.00
03.12.2023	244.81	244.81	244.81	244.81	1,942.00
04.12.2023	247.65	245.66	245.76	246.23	4,349.00
05.12.2023	250.48	238.19	250.48	239.04	996.00
06.12.2023	250.48	226.85	250.48	230.54	15,862.00
07.12.2023	250.48	227.89	230.54	228.84	3,973.00
10.12.2023	245.76	239.42	228.84	239.23	729.00
11.12.2023	245.76	245.76	245.76	241.97	323.00
12.12.2023	246.70	230.16	246.70	241.69	94.00
13.12.2023	241.69	241.69	241.69	241.69	29.00
14.12.2023	243.30	226.95	241.69	228.84	22,933.00
17.12.2023	228.93	226.57	228.84	227.42	16,287.00
18.12.2023	234.41	234.41	227.42	229.59	244.00
19.12.2023	235.07	226.95	229.59	234.79	988.00
20.12.2023	244.81	226.85	244.81	228.17	9,618.00
21.12.2023	239.14	228.74	239.14	229.21	4,032.00
24.12.2023	226.85	221.65	229.21	226.38	5,319.00
25.12.2023	226.38	221.56	226.38	223.45	10,242.00
26.12.2023	236.30	225.53	236.30	232.52	15,414.00
27.12.2023	236.30	236.30	236.30	233.28	154.00
28.12.2023	236.30	236.30	236.30	233.47	57.00
31.12.2023	233.47	233.47	233.47	233.47	40.00
01.01.2024	245.76	233.47	233.47	235.74	2,321.00
02.01.2024	235.74	235.74	235.74	235.74	10,712.00
03.01.2024	249.91	235.74	235.74	240.93	516.00
04.01.2024	248.69	240.93	240.93	242.82	199.00
07.01.2024	254.55	248.59	242.82	248.78	4,253.00
08.01.2024	256.15	248.78	248.78	250.10	1,460.00
09.01.2024	250.10	250.10	250.10	250.10	206.00
10.01.2024	250.10	245.76	250.10	250.01	34,196.00
11.01.2024	261.73	253.60	250.01	257.38	614.00
14.01.2024	257.38	257.38	257.38	257.38	70.00
15.01.2024	261.45	261.45	257.38	257.48	12.00
16.01.2024	257.48	257.48	257.48	257.48	5.00
17.01.2024	257.48	257.48	257.48	257.48	206.00
18.01.2024	257.48	257.48	257.48	257.48	14.00
21.01.2024	259.93	259.93	257.48	258.23	251.00
22.01.2024	258.99	258.23	258.23	258.89	7,451.00
23.01.2024	251.14	251.14	258.89	258.70	20.00
24.01.2024	258.89	258.70	258.70	258.89	2,965.00
25.01.2024	258.89	256.72	258.89	258.80	39.00
28.01.2024	259.93	252.18	259.93	258.61	60.00
29.01.2024	259.93	259.93	259.93	258.89	162.00
30.01.2024	259.93	259.93	259.93	259.08	125.00
31.01.2024	259.08	254.83	259.08	254.83	2,021.00
01.02.2024	255.21	254.07	255.21	254.07	3,826.00
04.02.2024	259.93	259.93	259.93	254.17	12.00
05.02.2024	255.21	249.44	255.21	251.62	428.00
06.02.2024	251.62	236.21	251.62	245.94	404.00
07.02.2024	245.94	241.03	245.94	243.86	9,207.00
08.02.2024	259.93	259.93	259.93	245.09	56.00
11.02.2024	245.09	245.09	245.09	245.09	50.00
12.02.2024	226.95	226.95	245.09	245.00	4.00
13.02.2024	245.00	236.30	245.00	236.87	47,041.00
14.02.2024	264.56	227.80	236.87	229.78	3,551.00
15.02.2024	231.39	231.39	229.78	230.25	208.00
18.02.2024	232.71	229.78	230.25	230.63	11,888.00
19.02.2024	234.98	234.98	230.63	234.98	3,306.00
20.02.2024	243.01	241.03	234.98	238.85	460.00
21.02.2024	238.85	238.85	238.85	238.85	9.00
22.02.2024	248.59	237.25	238.85	238.29	2,055.00
25.02.2024	245.76	238.29	245.76	239.42	9,656.00
26.02.2024	239.42	239.42	239.42	239.42	15.00
28.02.2024	257.95	232.05	239.42	244.24	27,325.00
29.02.2024	247.27	247.27	244.24	244.62	92.00
03.03.2024	257.76	237.44	244.62	244.90	12,882.00
04.03.2024	244.90	244.90	244.90	244.90	33.00
05.03.2024	244.90	244.90	244.90	244.90	52.00
06.03.2024	244.81	226.85	244.90	230.92	45,326.00
07.03.2024	235.36	217.40	230.92	229.88	39,498.00
10.03.2024	231.58	223.26	223.26	223.92	2,448.00
11.03.2024	229.59	226.85	223.92	227.61	645.00
12.03.2024	227.61	221.75	227.61	227.51	147.00
13.03.2024	230.63	220.23	227.51	222.31	2,169.00
14.03.2024	228.36	220.23	222.31	222.31	42,544.00
17.03.2024	225.91	225.91	222.31	223.26	201.00
18.03.2024	240.65	223.26	223.26	225.72	3,814.00
19.03.2024	234.70	230.16	225.72	233.85	7,425.00
20.03.2024	244.90	236.02	233.85	239.33	33,940.00
21.03.2024	245.76	236.78	245.76	240.08	3,013.00
25.03.2024	259.93	238.19	240.08	241.97	66,367.00
26.03.2024	248.59	237.25	248.59	243.11	6,045.00
27.03.2024	310.79	232.52	243.11	285.45	84,758.00
28.03.2024	472.51	311.92	285.45	394.25	153,087.00
31.03.2024	443.97	335.83	406.44	353.79	92,125.00
01.04.2024	358.80	349.73	353.79	351.52	7,455.00
02.04.2024	359.18	332.81	351.52	340.18	22,143.00
03.04.2024	345.00	327.04	340.18	330.64	14,985.00
04.04.2024	345.95	335.55	330.64	339.43	2,414.00
07.04.2024	339.43	339.43	339.43	339.43	26.00
08.04.2024	379.98	342.17	339.43	377.61	11,840.00
09.04.2024	377.61	377.61	377.61	377.61	3.00
10.04.2024	377.04	368.63	377.61	374.97	2,561.00
11.04.2024	374.97	374.97	374.97	374.97	3.00
14.04.2024	377.04	374.97	374.97	376.67	1,926.00
15.04.2024	387.54	376.19	376.67	387.44	58,894.00
16.04.2024	425.35	387.25	387.44	391.70	17,240.00
17.04.2024	440.47	382.81	391.70	385.17	43,562.00
18.04.2024	378.08	368.63	385.17	371.47	9,430.00
21.04.2024	390.18	365.89	371.47	384.51	2,037.00
24.04.2024	491.51	421.47	491.51	467.88	1,032.00
25.04.2024	0.00	0.00	467.88	467.88	0.00
30.04.2024	424.40	411.17	467.88	421.19	40,571.00
01.05.2024	458.99	400.77	421.19	407.67	9,851.00
02.05.2024	401.71	401.71	407.67	401.71	3,058.00
05.05.2024	430.07	430.07	430.07	407.20	87.00
06.05.2024	407.20	375.25	407.20	377.99	19,385.00
07.05.2024	377.99	372.41	377.99	377.14	4,833.00
08.05.2024	448.60	432.91	377.14	436.22	396.00
09.05.2024	436.22	424.31	436.22	425.63	4,902.00
12.05.2024	425.63	368.63	425.63	374.40	43,688.00
15.05.2024	406.44	384.70	374.40	390.94	1,729.00
16.05.2024	406.44	370.90	390.94	374.97	3,167.00
19.05.2024	393.68	374.97	374.97	375.25	63.00
20.05.2024	387.54	364.00	387.54	368.54	16,352.00
21.05.2024	374.11	364.10	368.54	371.85	307.00
22.05.2024	371.94	364.00	371.85	371.85	3,711.00
23.05.2024	396.89	364.00	371.85	373.74	5,902.00
26.05.2024	387.54	375.25	375.25	381.58	2,045.00
27.05.2024	406.44	372.89	381.58	382.81	1,870.00
28.05.2024	419.67	359.18	419.67	380.07	2,091.00
29.05.2024	378.08	363.91	380.07	375.72	1,531.00
30.05.2024	363.91	363.91	375.72	373.93	67.00
02.06.2024	370.71	363.91	373.93	364.00	8,199.00
03.06.2024	364.00	346.89	364.00	363.91	27,415.00
04.06.2024	365.80	364.00	363.91	365.70	2,438.00
05.06.2024	365.70	365.70	365.70	365.70	5.00
06.06.2024	354.93	354.93	365.70	362.49	151.00
09.06.2024	353.41	353.41	362.49	362.30	8.00
10.06.2024	362.30	362.30	362.30	362.30	216.00
13.06.2024	363.91	330.92	362.30	362.02	9.00
16.06.2024	345.00	345.00	362.02	360.60	42.00
17.06.2024	378.08	349.73	360.60	369.58	20,930.00
18.06.2024	369.58	349.82	369.58	367.50	2,040.00
19.06.2024	378.08	353.51	378.08	360.22	2,476.00
20.06.2024	345.00	345.00	360.22	345.00	908.00
23.06.2024	350.67	344.06	345.00	347.18	3,182.00
24.06.2024	354.45	347.18	347.18	351.05	5,846.00
25.06.2024	365.89	365.89	351.05	351.24	7.00
26.06.2024	351.24	351.24	351.24	351.24	54.00
27.06.2024	351.62	351.24	351.24	351.52	2,735.00
30.06.2024	351.62	349.82	351.52	351.34	2,696.00
01.07.2024	349.82	349.82	351.34	349.82	1,041.00
02.07.2024	359.18	349.73	349.82	353.60	3,542.00
03.07.2024	349.82	349.82	353.60	352.85	102.00
04.07.2024	359.18	347.65	352.85	350.48	31,986.00
07.07.2024	369.58	359.18	350.48	361.54	6,609.00
08.07.2024	372.89	362.02	361.54	362.11	1,621.00
09.07.2024	362.11	362.02	362.11	362.02	2,712.00
10.07.2024	362.02	353.04	362.02	361.54	224.00
11.07.2024	366.36	353.51	361.54	353.79	62,284.00
14.07.2024	364.38	353.79	353.79	353.89	4.00
15.07.2024	353.98	353.51	353.89	353.70	7,143.00
16.07.2024	353.70	353.70	353.70	353.70	62.00
17.07.2024	370.43	350.11	350.11	350.58	2,178.00
18.07.2024	350.58	350.58	350.58	350.58	3.00
21.07.2024	359.18	359.18	350.58	354.27	230.00
22.07.2024	378.08	364.10	354.27	378.08	13,407.00
23.07.2024	378.08	372.04	378.08	378.08	11,192.00
24.07.2024	371.66	359.18	378.08	359.18	9,374.00
25.07.2024	378.08	371.37	359.18	376.48	4,312.00
28.07.2024	376.48	368.92	376.48	375.72	306.00
29.07.2024	378.08	357.01	375.72	376.29	132.00
30.07.2024	378.08	368.63	376.29	375.53	4,299.00
31.07.2024	378.08	378.08	375.53	376.10	129.00
01.08.2024	378.08	376.10	376.10	377.99	13,697.00
04.08.2024	378.08	378.08	378.08	378.08	406.00
05.08.2024	376.29	349.73	378.08	363.06	1,555.00
06.08.2024	363.06	349.82	363.06	362.96	1,872.00
07.08.2024	360.79	360.79	362.96	362.68	66.00
08.08.2024	382.81	359.27	378.08	377.61	5,992.00
11.08.2024	378.08	357.29	377.61	368.63	12,609.00
12.08.2024	364.19	357.57	368.63	359.37	9,393.00
14.08.2024	370.43	364.00	359.37	364.76	1,293.00
15.08.2024	373.08	373.08	364.76	364.85	3.00
18.08.2024	364.85	354.83	364.85	364.85	5,476.00
19.08.2024	354.45	354.45	364.85	364.19	33.00
20.08.2024	354.45	354.45	364.19	362.02	111.00
21.08.2024	354.27	354.27	362.02	361.73	17.00
22.08.2024	378.08	354.45	361.73	366.46	413.00
25.08.2024	378.08	363.91	366.46	373.45	1,566.00
26.08.2024	378.08	354.27	373.45	360.60	1,937.00
27.08.2024	369.67	360.60	360.60	367.88	2,693.00
28.08.2024	378.08	378.08	367.88	378.08	4,408.00
29.08.2024	378.08	378.08	378.08	378.08	6,267.00
01.09.2024	378.08	366.74	378.08	367.40	7,060.00
02.09.2024	378.08	367.40	367.40	375.44	3,183.00
03.09.2024	373.17	352.94	375.44	361.45	1,710.00
04.09.2024	363.06	363.06	361.45	362.39	303.00
05.09.2024	373.36	344.34	362.39	369.48	1,206.00
08.09.2024	354.55	354.55	369.48	365.61	129.00
09.09.2024	363.91	354.45	365.61	354.93	23,169.00
10.09.2024	378.08	366.74	377.71	377.99	34,112.00
11.09.2024	378.08	349.73	377.99	359.84	62,482.00
12.09.2024	378.08	349.63	378.08	351.71	49,229.00
15.09.2024	363.91	354.55	360.13	362.11	9,045.00
16.09.2024	362.21	362.11	362.11	362.11	5,376.00
17.09.2024	362.11	357.76	362.11	361.73	40.00
18.09.2024	355.59	355.59	361.73	355.59	4,003.00
19.09.2024	377.04	355.78	355.59	366.17	9,831.00
22.09.2024	366.17	366.17	366.17	366.17	2,661.00
23.09.2024	366.17	366.17	366.17	366.17	24.00
24.09.2024	375.53	366.17	366.17	371.56	3,726.00
25.09.2024	377.14	369.11	371.56	375.63	4,284.00
26.09.2024	378.08	368.73	378.08	375.53	94,630.00
29.09.2024	375.53	367.03	375.53	374.87	49.00
30.09.2024	377.99	372.22	374.87	372.60	16,806.00
01.10.2024	377.99	373.45	372.60	374.40	11,760.00
06.10.2024	384.70	369.20	374.40	377.71	52,933.00
07.10.2024	377.90	363.91	377.71	368.63	33,459.00
08.10.2024	378.08	372.51	378.08	373.26	5,322.00
09.10.2024	378.08	370.71	373.26	373.93	6,672.00
10.10.2024	378.08	370.62	373.93	376.95	10,499.00
13.10.2024	378.08	378.08	378.08	377.80	381.00
14.10.2024	377.80	377.80	377.80	377.80	6.00
15.10.2024	370.24	370.24	377.80	377.61	15.00
20.10.2024	378.08	378.08	377.61	377.61	36.00
21.10.2024	365.61	358.61	358.71	364.47	34,621.00
22.10.2024	373.36	355.12	373.36	363.91	34,815.00
27.10.2024	390.66	370.43	377.61	378.65	87,759.00
28.10.2024	397.56	396.14	378.65	396.89	11,429.00
29.10.2024	458.33	399.82	419.67	402.75	16,862.00
30.10.2024	430.07	418.16	402.75	422.79	7,767.00
31.10.2024	424.68	403.70	403.70	419.58	21,557.00
03.11.2024	425.35	423.74	419.58	424.40	6,364.00
04.11.2024	424.40	420.71	424.40	421.38	12,927.00
05.11.2024	439.43	420.62	421.38	423.08	15,572.00
06.11.2024	434.80	425.35	423.08	429.50	4,004.00
07.11.2024	439.43	426.29	439.43	431.30	4,288.00
10.11.2024	450.00	420.10	450.00	441.60	409.00
11.11.2024	441.60	437.90	441.60	439.80	224.00
12.11.2024	439.80	439.80	439.80	439.80	59.00
13.11.2024	439.80	420.00	439.80	428.40	4,288.00
14.11.2024	440.00	420.00	420.00	436.50	19,412.00
17.11.2024	445.00	425.00	425.00	440.60	4,760.00
18.11.2024	435.00	425.10	440.60	434.20	382.00
19.11.2024	425.00	425.00	434.20	432.40	91.00
20.11.2024	446.00	420.10	446.00	433.20	747.00
21.11.2024	420.10	420.10	433.20	420.10	711.00
21.11.2024	433.20	420.10	-99.99	433.20	0.00

צרו איתנו קשר *5988