שערי מניה - ייצוא לאקסל תמורה שער תאריך 3091512 406.649993896484 30/12/2004 3091512 401.75 29/12/2004 2427371 399.940002441406 28/12/2004 1569518 401.480010986328 27/12/2004 2123976 395.329986572266 26/12/2004 1223650 393.279998779297 23/12/2004 1223650 390.470001220703 22/12/2004 1219304 389.209991455078 21/12/2004 1219304 395.160003662109 20/12/2004 898030 395.100006103516 19/12/2004 1428913 399.070007324219 16/12/2004 1428913 394.149993896484 15/12/2004 1360399 395.359985351563 14/12/2004 1394335 395.510009765625 13/12/2004 1433616 391.149993896484 12/12/2004 1690136 386.549987792969 09/12/2004 1876555 391.690002441406 06/12/2004 1876555 394.570007324219 05/12/2004 1608564 393.109985351563 02/12/2004 1608564 389.720001220703 01/12/2004 1171676 391.359985351563 30/11/2004 1291431 392.380004882813 29/11/2004 1511706 388.510009765625 28/11/2004 1630727 390.209991455078 25/11/2004 1630727 390.269989013672 24/11/2004 1332785 386.959991455078 23/11/2004 1279410 382.299987792969 21/11/2004 2649455 389.829986572266 17/11/2004 2649455 386.260009765625 16/11/2004 2629540 382.690002441406 15/11/2004 2427718 382.350006103516 14/11/2004 1515328 374.299987792969 11/11/2004 1515328 370.350006103516 10/11/2004 1564629 372.579986572266 09/11/2004 1349802 369.799987792969 08/11/2004 1370400 367.720001220703 07/11/2004 1753985 364.690002441406 04/11/2004 1753985 369.019989013672 03/11/2004 1932977 361.190002441406 02/11/2004 1476799 361.989990234375 01/11/2004 1153491 360.640014648438 31/10/2004 2778903 363.299987792969 28/10/2004 2778903 360.760009765625 27/10/2004 1113339 359.929992675781 26/10/2004 1599038 356.140014648438 25/10/2004 1150781 358.600006103516 24/10/2004 1222573 362.679992675781 21/10/2004 1222573 363.25 20/10/2004 672455 367.25 19/10/2004 1006983 360.630004882813 18/10/2004 1205751 364.450012207031 17/10/2004 1081810 368.609985351563 14/10/2004 1081810 370.820007324219 13/10/2004 927761 364.089996337891 12/10/2004 893652 371.920013427734 11/10/2004 898787 372.269989013672 10/10/2004 984431 376.399993896484 05/10/2004 984431 375.559997558594 04/10/2004 1297908 371.859985351563 03/10/2004 0 361.739990234375 29/09/2004 1552726 361.739990234375 28/09/2004 1552726 365.369995117188 27/09/2004 1093008 367.410003662109 26/09/2004 1752847 365.679992675781 23/09/2004 1258308 371.450012207031 20/09/2004 2075381 374.029998779297 19/09/2004 2085784 370.839996337891 14/09/2004 2085784 365.540008544922 13/09/2004 1907312 365.839996337891 12/09/2004 1071879 364.829986572266 09/09/2004 1071879 364.709991455078 08/09/2004 1358347 363.070007324219 07/09/2004 1180568 359.059997558594 06/09/2004 712272 358.290008544922 05/09/2004 1207128 356.850006103516 02/09/2004 1207128 351.739990234375 01/09/2004 692274 351.040008544922 31/08/2004 1156081 357.769989013672 30/08/2004 671171 361.679992675781 29/08/2004 1639737 361.820007324219 26/08/2004 1893591 355.190002441406 25/08/2004 870882 356.290008544922 24/08/2004 837434 353.640014648438 23/08/2004 966714 354.390014648438 22/08/2004 1061027 343.890014648438 19/08/2004 1061027 334.769989013672 18/08/2004 1044972 332.040008544922 17/08/2004 1095024 321.329986572266 16/08/2004 1302088 324.959991455078 15/08/2004 1846897 329.510009765625 12/08/2004 1846897 336.989990234375 11/08/2004 1524735 341.040008544922 10/08/2004 1524735 345.200012207031 09/08/2004 1056716 349.119995117188 08/08/2004 1508256 357.109985351563 05/08/2004 1508256 352.709991455078 04/08/2004 1149707 361.279998779297 03/08/2004 1121282 360.390014648438 02/08/2004 986905 364.179992675781 01/08/2004 1202488 357.029998779297 29/07/2004 1520119 355.709991455078 28/07/2004 1442010 365.459991455078 26/07/2004 896747 365.529998779297 25/07/2004 1156588 373.529998779297 22/07/2004 1385720 384.489990234375 21/07/2004 1420199 380.929992675781 20/07/2004 1393498 378.429992675781 19/07/2004 843881 376.089996337891 18/07/2004 987138 379.140014648438 15/07/2004 1311491 371.829986572266 14/07/2004 1311491 377.640014648438 13/07/2004 1363415 378.940002441406 12/07/2004 1059459 378.850006103516 11/07/2004 3642019 384.589996337891 08/07/2004 3929658 385.100006103516 07/07/2004 1533096 388.390014648438 06/07/2004 1559953 393.140014648438 05/07/2004 1553500 389.940002441406 04/07/2004 2438478 394.399993896484 01/07/2004 2438478 392.309997558594 30/06/2004 2389208 391.130004882813 29/06/2004 1255609 396 28/06/2004 1472437 394.429992675781 27/06/2004 1703910 391.720001220703 24/06/2004 1703910 385.929992675781 23/06/2004 1207618 384.720001220703 22/06/2004 821702 387.170013427734 21/06/2004 1493890 382.690002441406 20/06/2004 991633 379.940002441406 17/06/2004 991633 377.989990234375 16/06/2004 1003243 374.799987792969 15/06/2004 837148 376.489990234375 14/06/2004 777854 377.380004882813 13/06/2004 452656 377.720001220703 10/06/2004 452656 378.059997558594 09/06/2004 761347 376.290008544922 08/06/2004 844990 377.690002441406 07/06/2004 839891 375.089996337891 06/06/2004 500333 380.510009765625 03/06/2004 500333 382.179992675781 02/06/2004 744770 379.269989013672 01/06/2004 559942 376.079986572266 31/05/2004 614612 374.989990234375 30/05/2004 1677125 375.160003662109 27/05/2004 492020 367.730010986328 24/05/2004 492020 365.579986572266 23/05/2004 499803 363.450012207031 20/05/2004 890056 365.950012207031 19/05/2004 890056 358.940002441406 18/05/2004 781450 355.450012207031 17/05/2004 1224346 365.089996337891 16/05/2004 920318 367.309997558594 13/05/2004 920318 365.779998779297 12/05/2004 800821 364.929992675781 11/05/2004 1206368 359.980010986328 10/05/2004 1873120 375.880004882813 09/05/2004 1226856 384.109985351563 06/05/2004 1226856 388.399993896484 05/05/2004 1086617 384.109985351563 04/05/2004 1210515 382.869995117188 03/05/2004 1049251 379.160003662109 02/05/2004 1847722 385.75 29/04/2004 1847722 398.809997558594 28/04/2004 932181 409.109985351563 25/04/2004 1284627 410.679992675781 22/04/2004 1284627 412.329986572266 21/04/2004 1357898 421.320007324219 20/04/2004 1856933 414.989990234375 19/04/2004 1147486 411.950012207031 18/04/2004 2336013 416.160003662109 15/04/2004 2336013 412.480010986328 14/04/2004 1411942 417.630004882813 13/04/2004 744827 417.059997558594 08/04/2004 744827 410.260009765625 07/04/2004 1578269 408.510009765625 04/04/2004 862042 397.359985351563 01/04/2004 862042 395.700012207031 31/03/2004 801702 391.940002441406 30/03/2004 914534 391.660003662109 29/03/2004 827140 382.799987792969 28/03/2004 1435573 380.75 25/03/2004 1435573 378.519989013672 24/03/2004 1436512 390.820007324219 23/03/2004 1282997 389.399993896484 22/03/2004 863513 398.649993896484 21/03/2004 1384223 397 18/03/2004 1384223 395.829986572266 17/03/2004 929248 398 16/03/2004 1096974 397.489990234375 15/03/2004 772358 398.859985351563 14/03/2004 1355873 387.390014648438 11/03/2004 1355873 398.709991455078 10/03/2004 1657500 407.089996337891 09/03/2004 1338712 410.119995117188 08/03/2004 950989 406.829986572266 04/03/2004 950989 403.200012207031 03/03/2004 1333297 400.75 02/03/2004 1036298 401.559997558594 01/03/2004 1084437 395.339996337891 29/02/2004 1298604 387.600006103516 26/02/2004 1298604 385.790008544922 25/02/2004 957850 385.700012207031 24/02/2004 1257607 398.799987792969 23/02/2004 1192454 401.75 22/02/2004 1147484 406.279998779297 19/02/2004 1147484 402.869995117188 18/02/2004 1379934 408.200012207031 17/02/2004 1274582 406.170013427734 16/02/2004 921898 402.820007324219 15/02/2004 1095969 406.820007324219 12/02/2004 1095969 403.579986572266 11/02/2004 1183582 398.730010986328 10/02/2004 1217010 396.940002441406 09/02/2004 1105996 392.299987792969 08/02/2004 1559299 381.820007324219 05/02/2004 1618260 377.890014648438 04/02/2004 1694630 390.589996337891 03/02/2004 724469 392.760009765625 02/02/2004 966806 386.700012207031 01/02/2004 1466029 399.630004882813 29/01/2004 1492981 405.440002441406 28/01/2004 1483239 410.429992675781 27/01/2004 1483239 404.130004882813 26/01/2004 1174302 405.429992675781 25/01/2004 3373451 400.410003662109 22/01/2004 3373451 414.679992675781 21/01/2004 2601054 440.519989013672 20/01/2004 3573471 437.829986572266 19/01/2004 2275341 428.570007324219 18/01/2004 1522954 413.209991455078 15/01/2004 1522954 408.619995117188 14/01/2004 1816798 407.609985351563 13/01/2004 2622318 398.190002441406 12/01/2004 1840605 402.269989013672 11/01/2004 1708837 386.140014648438 08/01/2004 1708837 370.489990234375 07/01/2004 1449361 373.119995117188 06/01/2004 2742262 368.470001220703 05/01/2004 2102579 362.589996337891 04/01/2004