יפעת - הון דיסק

49689240	272.9800	31/12/2009
11667110	273.1800	30/12/2009
11634650	275.3700	29/12/2009
15360660	276.8500	28/12/2009
8045799	273.2700	27/12/2009
11601980	278.4400	24/12/2009
13492790	277.8100	23/12/2009
11058200	269.2400	22/12/2009
8810469	263.7200	21/12/2009
7335257	261.7700	20/12/2009
9361659	259.4700	17/12/2009
8594920	262.3600	16/12/2009
8578436	261.6400	15/12/2009
8205647	264.9900	14/12/2009
6315379	262.5600	13/12/2009
4823151	263.9300	10/12/2009
8141328	262.7600	09/12/2009
6695858	263.5800	08/12/2009
5434992	266.6300	07/12/2009
7373670	267.5300	06/12/2009
11088940	268.4000	03/12/2009
0	266.3900	02/12/2009
7674103	266.6400	01/12/2009
5794036	263.0600	30/11/2009
6145789	261.2300	29/11/2009
9143456	264.6800	26/11/2009
8609993	270.0600	25/11/2009
0	270.3600	24/11/2009
15600370	270.8200	23/11/2009
8814734	268.1800	22/11/2009
6316369	266.0400	19/11/2009
7297069	269.1400	18/11/2009
5391617	269.2100	17/11/2009
6504440	268.1800	16/11/2009
0	267.6200	15/11/2009
5546769	266.9700	12/11/2009
6590642	269.5100	11/11/2009
6082196	267.8300	10/11/2009
8627117	268.1600	09/11/2009
7137028	266.3200	08/11/2009
6051784	263.2300	05/11/2009
8129076	261.7700	04/11/2009
10998000	254.4100	03/11/2009
6092719	257.5900	02/11/2009
8631558	255.0100	01/11/2009
11616780	264.0800	29/10/2009
10168500	266.6400	28/10/2009
13361650	273.9600	27/10/2009
17590290	278.1000	26/10/2009
8810690	273.0100	25/10/2009
9026410	270.4200	22/10/2009
12537250	274.2500	21/10/2009
10835780	278.3500	20/10/2009
13710910	277.5000	19/10/2009
14356820	275.4000	18/10/2009
17663340	274.2400	15/10/2009
14826330	273.9300	14/10/2009
25998690	268.7600	13/10/2009
21693030	269.1300	12/10/2009
12588350	264.9200	11/10/2009
7545119	258.9000	08/10/2009
10135290	258.2900	07/10/2009
17520760	258.6000	06/10/2009
11794530	255.1600	05/10/2009
6054369	254.5000	04/10/2009
15269190	258.2100	01/10/2009
21958710	258.0000	30/09/2009
13202940	259.6500	29/09/2009
16898060	258.2500	24/09/2009
11689690	254.5300	23/09/2009
5709452	253.0800	22/09/2009
7269666	248.7700	21/09/2009
8564742	250.1300	17/09/2009
10673830	247.5300	16/09/2009
17017880	240.0400	15/09/2009
11857070	235.7900	14/09/2009
8058391	240.1700	13/09/2009
11205330	237.8200	10/09/2009
9901136	240.2200	09/09/2009
10967600	240.4900	08/09/2009
22051990	237.3700	07/09/2009
16597520	236.3200	06/09/2009
21737660	237.1300	03/09/2009
16263660	232.9500	02/09/2009
10094810	235.9200	01/09/2009
16026820	233.1000	31/08/2009
8831794	234.4300	30/08/2009
15654520	237.6700	27/08/2009
8827519	240.4400	26/08/2009
9765558	242.4000	25/08/2009
14518010	242.1800	24/08/2009
12425000	241.9300	23/08/2009
17042560	235.7400	20/08/2009
17448990	231.0500	19/08/2009
14831960	231.3600	18/08/2009
17578900	227.1200	17/08/2009
15512330	233.3700	16/08/2009
26773690	238.2300	13/08/2009
13742030	231.4200	12/08/2009
16160080	232.5700	11/08/2009
20071640	234.7500	10/08/2009
30692910	242.4600	09/08/2009
22878070	243.2400	06/08/2009
22388040	240.5900	05/08/2009
18882510	239.2100	04/08/2009
21001990	237.9300	03/08/2009
13033330	236.9900	02/08/2009
17895750	234.2600	29/07/2009
16265490	228.5200	28/07/2009
13550000	229.1300	27/07/2009
27154300	232.5000	26/07/2009
11596170	225.1800	23/07/2009
19006410	221.4000	22/07/2009
19006410	224.1000	21/07/2009
14085510	220.5600	20/07/2009
17963080	218.3800	19/07/2009
20751120	213.4400	16/07/2009
15626100	213.9400	15/07/2009
15329420	208.9600	14/07/2009
8982725	203.9500	13/07/2009
8469171	200.4300	12/07/2009
13323740	204.9800	09/07/2009
9731527	206.1200	08/07/2009
18020630	208.0700	07/07/2009
24745570	204.6600	06/07/2009
8735439	210.4200	05/07/2009
13107700	217.5200	02/07/2009
0	221.0600	01/07/2009
14627720	218.6000	30/06/2009
7406455	219.6400	29/06/2009
4241034	217.9600	28/06/2009
4722185	211.0900	25/06/2009
3654543	210.8800	24/06/2009
5498307	208.1800	23/06/2009
4149804	205.7700	22/06/2009
4529963	207.9900	21/06/2009
7667541	202.3100	18/06/2009
4846814	199.2300	17/06/2009
4875935	201.6100	16/06/2009
3193774	200.7700	15/06/2009
2941285	206.0300	14/06/2009
3416422	205.2300	11/06/2009
6566963	208.4300	10/06/2009
4097184	208.2300	09/06/2009
2184617	205.1300	08/06/2009
2322876	203.7500	07/06/2009
3242252	202.1200	04/06/2009
4984879	202.8200	03/06/2009
5342868	205.9100	02/06/2009
5278901	201.3100	01/06/2009
5624308	198.8400	31/05/2009
5256999	195.3700	27/05/2009
5021181	191.8600	26/05/2009
3347601	193.6200	25/05/2009
3966809	191.5500	24/05/2009
10408260	195.0600	21/05/2009
4207455	199.1400	20/05/2009
2317248	196.3700	19/05/2009
0	192.0100	18/05/2009
2297253	188.0200	17/05/2009
3042416	187.2900	14/05/2009
3718520	188.4600	13/05/2009
2704484	194.4400	12/05/2009
2626682	192.2000	11/05/2009
3904751	198.1300	10/05/2009
4422804	197.0900	07/05/2009
2497572	199.8400	06/05/2009
3018257	198.5700	05/05/2009
3578735	196.5100	04/05/2009
2693348	193.6000	03/05/2009
4292614	194.6600	30/04/2009
1961783	189.9900	27/04/2009
2503275	192.6000	26/04/2009
2805440	191.5600	23/04/2009
3484452	187.3900	22/04/2009
2884177	183.5100	21/04/2009
3050238	185.3400	20/04/2009
3999283	188.6900	19/04/2009
4247782	189.2400	16/04/2009
1416600	186.8700	13/04/2009
0	188.5800	12/04/2009
4693351	180.2800	07/04/2009
2403569	181.4400	06/04/2009
3221240	184.7800	05/04/2009
3314727	183.0900	02/04/2009
2217562	176.6800	01/04/2009
4736628	175.4600	31/03/2009
0	175.8200	30/03/2009
3259465	179.9600	29/03/2009
4858031	179.8000	26/03/2009
1894255	175.6100	25/03/2009
2428190	169.4200	24/03/2009
2511400	168.9900	23/03/2009
1256862	164.7000	22/03/2009
0	164.8400	19/03/2009
1891716	164.1700	18/03/2009
0	163.4500	17/03/2009
2499074	164.1900	16/03/2009
1489553	165.4200	15/03/2009
1368046	156.8400	12/03/2009
2917986	157.3100	11/03/2009
1383134	153.1600	09/03/2009
807803	152.9100	08/03/2009
1398225	154.7600	05/03/2009
2352740	159.7800	04/03/2009
1912407	157.5800	03/03/2009
1303980	159.7400	02/03/2009
1270077	157.7700	01/03/2009
2146214	161.6900	26/02/2009
1495673	158.8200	25/02/2009
1946695	155.3900	24/02/2009
1795883	159.0100	23/02/2009
2756009	158.3600	22/02/2009
4097851	167.1000	19/02/2009
2090194	169.3700	18/02/2009
2501750	168.5200	17/02/2009
1214489	168.7500	16/02/2009
1958846	166.9500	15/02/2009
1895938	165.1700	12/02/2009
1709972	163.5900	11/02/2009
2069778	165.5900	09/02/2009
2546897	168.2400	08/02/2009
1834674	163.7000	05/02/2009
2836824	163.9200	04/02/2009
3521506	161.9900	03/02/2009
1591319	159.6200	02/02/2009
1629744	163.0900	01/02/2009
2237490	167.0200	29/01/2009
1873098	168.0100	28/01/2009
1748080	164.6800	27/01/2009
1899052	163.6100	26/01/2009
1531701	161.5700	25/01/2009
2590725	157.4200	22/01/2009
1444710	156.1600	21/01/2009
1439083	161.1300	20/01/2009
1459812	160.5600	19/01/2009
2621815	161.1500	18/01/2009
1461026	155.9200	15/01/2009
3108806	159.5500	14/01/2009
1735998	164.1900	13/01/2009
1960667	166.6200	12/01/2009
2235132	167.4900	11/01/2009
2913118	159.8000	08/01/2009
3948273	164.4700	07/01/2009
3331553	166.2500	06/01/2009
1610481	157.2400	05/01/2009
2998048	156.8500	04/01/2009
4237351	155.1300	01/01/2009