מחירים / RedStone / היסטוריית מחירים היסטוריית מחירים עבור RedStone (RED)
פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור RED. מציג את 365 הימים האחרונים.
תשואות חודשיות REDשנה ינואר פברואר מרץ אפריל מאי יוני יולי אוגוסט ספטמבר אוקטובר נובמבר דצמבר שנה מלאה 2026 +1.4% -29% -32% +30% -11% -25% -0.3% +16% +69% -22% +1.5% — -34% 2025 — — +27% -20% -12% -15% +9.2% +34% -6.4% -24% -17% -19% -47%
השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.
הורד היסטוריה מלאה (CSV, נפתח ב-Excel)
תאריך פתיחה שיא שפל סגירה נפח מסחר שווי שוק שינוי 03.11.2026 $0.1376 $0.1421 $0.1336
$0.1397 $372.51K $74.46M +1.53% 02.11.2026 $0.1365 $0.1611 $0.1337
$0.1376 $3.36M $73.34M +0.81% 01.11.2026 $0.1377 $0.1400 $0.1340
$0.1366 $645.24K $72.81M -0.80% 31.10.2026 $0.1283 $0.1585 $0.1283
$0.1378 $3.44M $73.45M +7.40% 30.10.2026 $0.1350 $0.1357 $0.1098
$0.1283 $2.21M $68.38M -4.96% 29.10.2026 $0.1517 $0.1528 $0.1336
$0.1353 $624.38K $72.12M -10.81% 28.10.2026 $0.1549 $0.1550 $0.1498
$0.1514 $207.33K $80.70M -2.26% 27.10.2026 $0.1489 $0.1571 $0.1441
$0.1550 $372.00K $82.62M +4.10% 26.10.2026 $0.1448 $0.1495 $0.1418
$0.1493 $383.01K $79.58M +3.11% 25.10.2026 $0.1504 $0.1517 $0.1413
$0.1449 $562.78K $77.23M -3.66% 24.10.2026 $0.1404 $0.1601 $0.1396
$0.1505 $3.66M $80.22M +7.19% 23.10.2026 $0.1406 $0.1446 $0.1363
$0.1404 $366.97K $74.83M -0.14% 22.10.2026 $0.1490 $0.1498 $0.1385
$0.1404 $374.94K $74.83M -5.77% 21.10.2026 $0.1410 $0.1534 $0.1407
$0.1488 $535.87K $79.31M +5.53% 20.10.2026 $0.1382 $0.1425 $0.1346
$0.1411 $255.32K $75.21M +2.10% 19.10.2026 $0.1384 $0.1397 $0.1349
$0.1381 $193.33K $73.61M -0.22% 18.10.2026 $0.1384 $0.1408 $0.1319
$0.1384 $221.67K $73.77M +0.00% 17.10.2026 $0.1457 $0.1476 $0.1361
$0.1382 $437.46K $73.66M -5.15% 16.10.2026 $0.1548 $0.1550 $0.1418
$0.1458 $841.07K $77.71M -5.81% 15.10.2026 $0.1584 $0.1647 $0.1448
$0.1548 $2.17M $82.51M -2.27% 14.10.2026 $0.1559 $0.1602 $0.1501
$0.1582 $1.07M $84.32M +1.48% 13.10.2026 $0.1536 $0.1603 $0.1461
$0.1558 $1.82M $83.04M +1.43% 12.10.2026 $0.1514 $0.1876 $0.1491
$0.1535 $10.24M $81.82M +1.39% 11.10.2026 $0.1504 $0.1541 $0.1470
$0.1514 $240.46K $80.70M +0.66% 10.10.2026 $0.1479 $0.1519 $0.1479
$0.1504 $288.33K $80.16M +1.69% 09.10.2026 $0.1440 $0.1496 $0.1437
$0.1479 $291.98K $78.83M +2.71% 08.10.2026 $0.1505 $0.1544 $0.1393
$0.1436 $393.02K $76.54M -4.58% 07.10.2026 $0.1600 $0.1612 $0.1480
$0.1504 $517.20K $80.16M -6.00% 06.10.2026 $0.1716 $0.1721 $0.1597
$0.1600 $324.16K $85.28M -6.76% 05.10.2026 $0.1770 $0.1811 $0.1673
$0.1716 $518.46K $91.46M -3.05% 04.10.2026 $0.1808 $0.1811 $0.1711
$0.1767 $321.36K $94.18M -2.27% 03.10.2026 $0.1681 $0.1848 $0.1640
$0.1809 $951.69K $95.86M +7.61% 02.10.2026 $0.1772 $0.1777 $0.1612
$0.1682 $567.97K $89.13M -5.08% 01.10.2026 $0.1764 $0.1864 $0.1748
$0.1773 $1.33M $93.40M +0.51% 30.09.2026 $0.1607 $0.1895 $0.1595
$0.1765 $2.41M $92.80M +9.83% 29.09.2026 $0.1616 $0.1688 $0.1558
$0.1608 $620.94K $84.38M -0.50% 28.09.2026 $0.1707 $0.1714 $0.1580
$0.1614 $477.59K $84.53M -5.45% 27.09.2026 $0.1687 $0.1782 $0.1674
$0.1707 $606.51K $89.22M +1.19% 26.09.2026 $0.1732 $0.1756 $0.1659
$0.1687 $554.59K $88.00M -2.60% 25.09.2026 $0.1610 $0.1761 $0.1594
$0.1732 $1.45M $90.17M +7.58% 24.09.2026 $0.1514 $0.1625 $0.1497
$0.1610 $591.74K $83.65M +6.34% 23.09.2026 $0.1596 $0.1640 $0.1501
$0.1513 $606.54K $78.45M -5.20% 22.09.2026 $0.1522 $0.1603 $0.1521
$0.1594 $541.42K — +4.73% 21.09.2026 $0.1514 $0.1549 $0.1494
$0.1522 $505.90K $78.61M +0.53% 20.09.2026 $0.1492 $0.1542 $0.1461
$0.1512 $804.89K $77.93M +1.34% 19.09.2026 $0.1469 $0.1780 $0.1419
$0.1492 $3.98M $76.75M +1.57% 18.09.2026 $0.1324 $0.1472 $0.1322
$0.1464 $569.36K $75.16M +10.57% 17.09.2026 $0.1301 $0.1372 $0.1287
$0.1323 $408.60K $67.78M +1.69% 16.09.2026 $0.1307 $0.1360 $0.1250
$0.1302 $616.83K $66.57M -0.38% 15.09.2026 $0.1401 $0.1645 $0.1290
$0.1307 $3.68M $66.69M -6.71% 14.09.2026 $0.1286 $0.1483 $0.1285
$0.1401 $2.34M $71.34M +8.94% 13.09.2026 $0.1304 $0.1349 $0.1280
$0.1285 $219.10K $65.30M -1.46% 12.09.2026 $0.1273 $0.1317 $0.1265
$0.1304 $386.33K $66.13M +2.44% 11.09.2026 $0.1208 $0.1282 $0.1184
$0.1272 $345.99K $64.38M +5.30% 10.09.2026 $0.1307 $0.1310 $0.1194
$0.1208 $379.01K $61.02M -7.57% 09.09.2026 $0.1282 $0.1340 $0.1248
$0.1308 $441.38K $65.93M +2.03% 08.09.2026 $0.1317 $0.1348 $0.1271
$0.1281 $414.89K $64.44M -2.73% 07.09.2026 $0.1277 $0.1353 $0.1260
$0.1317 $470.82K $66.11M +3.13% 06.09.2026 $0.1264 $0.1311 $0.1253
$0.1276 $417.23K $63.92M +0.95% 05.09.2026 $0.1214 $0.1286 $0.1212
$0.1263 $470.36K $63.14M +4.04% 04.09.2026 $0.1230 $0.1262 $0.1181
$0.1213 $617.76K $60.52M -1.38% 03.09.2026 $0.1148 $0.1272 $0.1138
$0.1231 $3.45M $61.29M +7.23% 02.09.2026 $0.1151 $0.1163 $0.1100
$0.1147 $825.38K $56.99M -0.35% 01.09.2026 $0.1043 $0.1172 $0.1043
$0.1150 $2.12M $57.02M +10.26% 31.08.2026 $0.1076 $0.1118 $0.1042
$0.1043 $461.69K $51.60M -3.07% 30.08.2026 $0.1101 $0.1118 $0.1057
$0.1077 $566.72K $53.17M -2.18% 29.08.2026 $0.1081 $0.1150 $0.1067
$0.1102 $1.22M $54.29M +1.94% 28.08.2026 $0.1086 $0.1123 $0.1012
$0.1083 $707.32K $53.25M -0.28% 27.08.2026 $0.1100 $0.1134 $0.1061
$0.1085 $779.51K $53.23M -1.36% 26.08.2026 $0.1130 $0.1186 $0.1075
$0.1100 $1.39M $53.85M -2.65% 25.08.2026 $0.1149 $0.1251 $0.1118
$0.1130 $1.35M $55.21M -1.65% 24.08.2026 $0.1121 $0.1189 $0.1069
$0.1150 $1.23M $56.06M +2.59% 23.08.2026 $0.1127 $0.1215 $0.1098
$0.1121 $1.13M $54.53M -0.53% 22.08.2026 $0.1234 $0.1318 $0.09730
$0.1129 $2.24M — -8.51% 21.08.2026 $0.1048 $0.1419 $0.1024
$0.1235 $6.25M $59.83M +17.84% 20.08.2026 $0.09600 $0.1223 $0.09510
$0.1047 $6.10M $50.61M +9.06% 19.08.2026 $0.09280 $0.1037 $0.08640
$0.09600 $2.33M $46.31M +3.45% 18.08.2026 $0.08700 $0.1148 $0.08580
$0.09290 $8.82M $44.71M +6.78% 17.08.2026 $0.08690 $0.08760 $0.08230
$0.08700 $696.87K $41.78M +0.12% 16.08.2026 $0.09080 $0.09170 $0.08590
$0.08690 $1.16M $41.65M -4.30% 15.08.2026 $0.08810 $0.1177 $0.08600
$0.09090 $4.82M $43.47M +3.18% 14.08.2026 $0.08570 $0.09600 $0.08480
$0.08810 $1.19M $42.04M +2.80% 13.08.2026 $0.08430 $0.08680 $0.08390
$0.08570 $175.41K $40.81M +1.66% 12.08.2026 $0.08550 $0.08820 $0.08370
$0.08420 $366.01K $40.00M -1.52% 11.08.2026 $0.08790 $0.08880 $0.08470
$0.08550 $327.54K $40.53M -2.73% 10.08.2026 $0.08780 $0.08970 $0.08740
$0.08800 $249.13K $41.63M +0.23% 09.08.2026 $0.08830 $0.09070 $0.08770
$0.08780 $222.66K $41.44M -0.57% 08.08.2026 $0.08710 $0.08890 $0.08650
$0.08830 $130.14K $41.59M +1.38% 07.08.2026 $0.08850 $0.09090 $0.08650
$0.08710 $278.57K $40.93M -1.58% 06.08.2026 $0.08600 $0.09050 $0.08500
$0.08860 $263.57K $41.55M +3.02% 05.08.2026 $0.08550 $0.08770 $0.08500
$0.08600 $230.71K $40.24M +0.58% 04.08.2026 $0.08630 $0.08950 $0.08480
$0.08560 $183.47K $39.96M -0.81% 03.08.2026 $0.08820 $0.08820 $0.08520
$0.08630 $184.94K $40.20M -2.15% 02.08.2026 $0.08780 $0.09010 $0.08760
$0.08810 $176.59K $40.95M +0.34% 01.08.2026 $0.08980 $0.09040 $0.08700
$0.08780 $138.99K $40.72M -2.23% 31.07.2026 $0.09000 $0.09440 $0.08910
$0.08970 $443.87K $41.50M -0.33% 30.07.2026 $0.08930 $0.09160 $0.08920
$0.09000 $196.18K $41.55M +0.78% 29.07.2026 $0.09320 $0.09370 $0.08740
$0.08930 $198.84K $41.14M -4.18% 28.07.2026 $0.09430 $0.09500 $0.09160
$0.09320 $150.52K $42.84M -1.17% 27.07.2026 $0.09810 $0.09880 $0.09370
$0.09430 $151.39K $43.24M -3.87% 26.07.2026 $0.09700 $0.1003 $0.09670
$0.09810 $133.27K $44.88M +1.13% 25.07.2026 $0.09660 $0.09790 $0.09570
$0.09710 $81.35K $44.33M +0.52% 24.07.2026 $0.09860 $0.1012 $0.09540
$0.09650 $176.87K $43.95M -2.13% 23.07.2026 $0.1014 $0.1020 $0.09840
$0.09860 $137.81K $44.81M -2.76% 22.07.2026 $0.1018 $0.1029 $0.09980
$0.1014 $173.03K $45.98M -0.39% 21.07.2026 $0.1008 $0.1062 $0.1006
$0.1018 $390.52K — +0.99% 20.07.2026 $0.09930 $0.1025 $0.09710
$0.1010 $123.07K $45.58M +1.71% 19.07.2026 $0.1002 $0.1005 $0.09770
$0.09920 $89.27K $44.67M -1.00% 18.07.2026 $0.1015 $0.1017 $0.09870
$0.1001 $108.51K $44.97M -1.38% 17.07.2026 $0.1019 $0.1043 $0.1003
$0.1013 $231.22K $45.41M -0.59% 16.07.2026 $0.1080 $0.1089 $0.1015
$0.1018 $174.02K $45.53M -5.74% 15.07.2026 $0.1114 $0.1123 $0.1072
$0.1080 $413.16K $48.19M -3.05% 14.07.2026 $0.1112 $0.1177 $0.1109
$0.1114 $457.15K — +0.18% 13.07.2026 $0.1151 $0.1165 $0.1091
$0.1113 $477.40K — -3.30% 12.07.2026 $0.1123 $0.1222 $0.1108
$0.1150 $1.64M — +2.40% 11.07.2026 $0.1104 $0.1137 $0.1090
$0.1124 $266.91K $49.68M +1.81% 10.07.2026 $0.1080 $0.1153 $0.1065
$0.1105 $980.71K $48.73M +2.31% 09.07.2026 $0.1012 $0.1088 $0.1001
$0.1081 $780.07K $47.56M +6.82% 08.07.2026 $0.1004 $0.1025 $0.09690
$0.1012 $639.74K $44.42M +0.80% 07.07.2026 $0.1042 $0.1057 $0.09900
$0.1003 $568.30K $43.92M -3.74% 06.07.2026 $0.1022 $0.1060 $0.09650
$0.1042 $475.00K $45.52M +1.96% 05.07.2026 $0.09880 $0.1064 $0.09770
$0.1022 $1.05M $44.54M +3.44% 04.07.2026 $0.09990 $0.1003 $0.09770
$0.09880 $372.26K $42.96M -1.10% 03.07.2026 $0.09930 $0.1025 $0.09730
$0.09990 $953.81K $43.33M +0.60% 02.07.2026 $0.09100 $0.1250 $0.09050
$0.09940 $3.54M $43.01M +9.23% 01.07.2026 $0.09000 $0.09330 $0.08770
$0.09110 $512.93K $39.33M +1.22% 30.06.2026 $0.09290 $0.09390 $0.08830
$0.09020 $786.86K $38.85M -2.91% 29.06.2026 $0.08940 $0.09480 $0.08850
$0.09290 $753.08K $39.91M +3.91% 28.06.2026 $0.08960 $0.09240 $0.08830
$0.08940 $286.88K $38.32M -0.22% 27.06.2026 $0.09250 $0.09330 $0.08890
$0.08950 $408.51K $38.27M -3.24% 26.06.2026 $0.09030 $0.09480 $0.08710
$0.09250 $856.75K — +2.44% 25.06.2026 $0.09250 $0.09530 $0.08610
$0.09020 $1.23M — -2.49% 24.06.2026 $0.1006 $0.1014 $0.08890
$0.09240 $573.63K — -8.15% 23.06.2026 $0.1095 $0.1144 $0.09960
$0.1005 $834.53K — -8.22% 22.06.2026 $0.1050 $0.1222 $0.1050
$0.1096 $1.55M $46.29M +4.38% 21.06.2026 $0.1122 $0.1123 $0.1048
$0.1049 $451.77K $44.20M -6.51% 20.06.2026 $0.1014 $0.1179 $0.09970
$0.1122 $1.56M $47.16M +10.65% 19.06.2026 $0.1037 $0.1059 $0.1000
$0.1013 $528.34K $42.47M -2.31% 18.06.2026 $0.1073 $0.1098 $0.09830
$0.1037 $1.29M $43.37M -3.36% 17.06.2026 $0.1014 $0.1092 $0.09740
$0.1072 $2.67M $44.73M +5.72% 16.06.2026 $0.09620 $0.1034 $0.09340
$0.1014 $556.42K $42.20M +5.41% 15.06.2026 $0.09750 $0.09880 $0.09530
$0.09620 $693.93K $39.94M -1.33% 14.06.2026 $0.09190 $0.09930 $0.09140
$0.09750 $2.03M $40.38M +6.09% 13.06.2026 $0.09560 $0.09730 $0.09090
$0.09180 $923.85K $37.92M -3.97% 12.06.2026 $0.09640 $0.09800 $0.09450
$0.09560 $332.52K $39.39M -0.83% 11.06.2026 $0.09170 $0.09790 $0.09170
$0.09640 $462.90K $39.62M +5.13% 10.06.2026 $0.09420 $0.09570 $0.08960
$0.09160 $321.95K $37.55M -2.76% 09.06.2026 $0.09690 $0.09690 $0.09220
$0.09430 $288.50K — -2.68% 08.06.2026 $0.09710 $0.1001 $0.09440
$0.09680 $354.94K $39.49M -0.31% 07.06.2026 $0.09430 $0.09970 $0.09250
$0.09710 $722.24K $39.51M +2.97% 06.06.2026 $0.09690 $0.09800 $0.08880
$0.09440 $492.94K $38.31M -2.58% 05.06.2026 $0.1054 $0.1057 $0.09250
$0.09700 $877.22K $39.27M -7.97% 04.06.2026 $0.1132 $0.1142 $0.1005
$0.1053 $661.11K $42.52M -6.98% 03.06.2026 $0.1111 $0.1168 $0.1091
$0.1133 $621.20K $45.63M +1.98% 02.06.2026 $0.1210 $0.1216 $0.1089
$0.1110 $509.21K $44.59M -8.26% 01.06.2026 $0.1200 $0.1225 $0.1175
$0.1210 $458.46K $48.48M +0.83% 31.05.2026 $0.1198 $0.1214 $0.1167
$0.1200 $441.74K $47.96M +0.17% 30.05.2026 $0.1195 $0.1248 $0.1189
$0.1197 $495.74K $47.71M +0.17% 29.05.2026 $0.1182 $0.1214 $0.1136
$0.1194 $529.52K $47.47M +1.02% 28.05.2026 $0.1268 $0.1269 $0.1160
$0.1181 $875.03K $46.83M -6.86% 27.05.2026 $0.1319 $0.1336 $0.1253
$0.1269 $663.81K $50.19M -3.79% 26.05.2026 $0.1365 $0.1372 $0.1306
$0.1318 $1.05M $51.99M -3.44% 25.05.2026 $0.1313 $0.1439 $0.1300
$0.1365 $2.06M $53.70M +3.96% 24.05.2026 $0.1329 $0.1393 $0.1288
$0.1314 $2.44M $51.56M -1.13% 23.05.2026 $0.1302 $0.1346 $0.1258
$0.1328 $785.42K $51.97M +2.00% 22.05.2026 $0.1348 $0.1416 $0.1297
$0.1302 $2.22M $50.82M -3.41% 21.05.2026 $0.1289 $0.1356 $0.1286
$0.1348 $609.22K $52.48M +4.58% 20.05.2026 $0.1252 $0.1308 $0.1240
$0.1290 $753.47K $50.09M +3.04% 19.05.2026 $0.1282 $0.1299 $0.1247
$0.1252 $294.82K $48.48M -2.34% 18.05.2026 $0.1257 $0.1285 $0.1234
$0.1282 $392.02K $49.51M +1.99% 17.05.2026 $0.1292 $0.1306 $0.1228
$0.1256 $625.18K $48.38M -2.79% 16.05.2026 $0.1358 $0.1412 $0.1285
$0.1292 $853.57K $49.63M -4.86% 15.05.2026 $0.1417 $0.1441 $0.1334
$0.1358 $634.68K $52.03M -4.16% 14.05.2026 $0.1374 $0.1440 $0.1348
$0.1418 $538.36K $54.18M +3.20% 13.05.2026 $0.1417 $0.1474 $0.1372
$0.1374 $628.60K $52.35M -3.03% 12.05.2026 $0.1532 $0.1577 $0.1416
$0.1416 $1.22M $53.81M -7.57% 11.05.2026 $0.1543 $0.1551 $0.1496
$0.1535 $712.86K $58.17M -0.52% 10.05.2026 $0.1535 $0.1560 $0.1480
$0.1543 $988.79K $58.32M +0.52% 09.05.2026 $0.1542 $0.1566 $0.1520
$0.1537 $671.68K $57.93M -0.32% 08.05.2026 $0.1469 $0.1551 $0.1448
$0.1543 $1.39M $58.00M +5.04% 07.05.2026 $0.1431 $0.1476 $0.1404
$0.1469 $1.01M $55.06M +2.66% 06.05.2026 $0.1431 $0.1483 $0.1409
$0.1432 $1.71M $53.53M +0.07% 05.05.2026 $0.1389 $0.1455 $0.1358
$0.1432 $2.09M $53.38M +3.10% 04.05.2026 $0.1361 $0.1531 $0.1347
$0.1388 $2.98M $51.60M +1.98% 03.05.2026 $0.1333 $0.1387 $0.1303
$0.1362 $2.20M $50.49M +2.18% 02.05.2026 $0.1335 $0.1335 $0.1299
$0.1333 $368.83K $49.28M -0.15% 01.05.2026 $0.1348 $0.1350 $0.1316
$0.1334 $574.01K $49.18M -1.04% 30.04.2026 $0.1318 $0.1373 $0.1282
$0.1348 $1.62M $49.55M +2.28% 29.04.2026 $0.1330 $0.1337 $0.1281
$0.1318 $641.66K $48.31M -0.90% 28.04.2026 $0.1302 $0.1367 $0.1280
$0.1332 $734.92K $48.69M +2.30% 27.04.2026 $0.1324 $0.1365 $0.1273
$0.1303 $864.39K $47.49M -1.59% 26.04.2026 $0.1313 $0.1359 $0.1281
$0.1325 $1.10M $48.16M +0.91% 25.04.2026 $0.1404 $0.1441 $0.1298
$0.1312 $1.84M $47.55M -6.55% 24.04.2026 $0.1348 $0.1819 $0.1347
$0.1406 $11.08M $50.81M +4.30% 23.04.2026 $0.1277 $0.1566 $0.1267
$0.1348 $6.14M $48.58M +5.56% 22.04.2026 $0.1299 $0.1324 $0.1275
$0.1277 $579.19K $45.89M -1.69% 21.04.2026 $0.1343 $0.1360 $0.1276
$0.1299 $631.68K $46.54M -3.28% 20.04.2026 $0.1329 $0.1412 $0.1319
$0.1342 $1.53M $47.94M +0.98% 19.04.2026 $0.1425 $0.1433 $0.1319
$0.1328 $887.53K $47.31M -6.81% 18.04.2026 $0.1450 $0.1450 $0.1372
$0.1425 $944.35K $50.61M -1.72% 17.04.2026 $0.1469 $0.1478 $0.1429
$0.1450 $1.32M $51.35M -1.29% 16.04.2026 $0.1577 $0.1627 $0.1435
$0.1471 $3.48M $51.94M -6.72% 15.04.2026 $0.1443 $0.1876 $0.1406
$0.1578 $12.35M $55.56M +9.36% 14.04.2026 $0.1443 $0.1463 $0.1369
$0.1443 $1.85M $50.66M +0.00% 13.04.2026 $0.1412 $0.1518 $0.1373
$0.1444 $1.84M $50.54M +2.27% 12.04.2026 $0.1550 $0.1629 $0.1406
$0.1409 $2.19M $49.17M -9.10% 11.04.2026 $0.1553 $0.1769 $0.1488
$0.1551 $4.02M $53.97M -0.13% 10.04.2026 $0.1690 $0.1717 $0.1539
$0.1553 $2.64M $53.88M -8.11% 09.04.2026 $0.1817 $0.1882 $0.1649
$0.1689 $5.21M $58.42M -7.04% 08.04.2026 $0.2008 $0.2240 $0.1783
$0.1816 $13.89M $62.63M -9.56% 07.04.2026 $0.1841 $0.2444 $0.1592
$0.2007 $33.21M $69.00M +9.02% 06.04.2026 $0.1036 $0.2345 $0.1035
$0.1839 $37.53M $63.04M +77.51% 05.04.2026 $0.1055 $0.1056 $0.1004
$0.1035 $221.62K $35.37M -1.90% 04.04.2026 $0.1041 $0.1067 $0.1020
$0.1055 $371.09K $35.95M +1.34% 03.04.2026 $0.1034 $0.1061 $0.1025
$0.1043 $282.05K $35.43M +0.87% 02.04.2026 $0.1075 $0.1085 $0.1014
$0.1033 $449.10K — -3.91% 01.04.2026 $0.1039 $0.1095 $0.1029
$0.1076 $499.91K $36.33M +3.56% 31.03.2026 $0.1027 $0.1068 $0.09950
$0.1039 $730.12K $34.97M +1.17% 30.03.2026 $0.1038 $0.1099 $0.1019
$0.1026 $541.57K $34.43M -1.16% 29.03.2026 $0.1076 $0.1084 $0.1013
$0.1035 $417.62K — -3.81% 28.03.2026 $0.1102 $0.1103 $0.1069
$0.1077 $297.57K $35.92M -2.27% 27.03.2026 $0.1157 $0.1158 $0.1095
$0.1102 $372.84K $36.64M -4.75% 26.03.2026 $0.1250 $0.1258 $0.1138
$0.1156 $383.13K $38.31M -7.52% 25.03.2026 $0.1238 $0.1265 $0.1213
$0.1247 $495.32K $41.20M +0.73% 24.03.2026 $0.1193 $0.1249 $0.1172
$0.1238 $623.20K $40.77M +3.77% 23.03.2026 $0.1178 $0.1224 $0.1156
$0.1192 $456.61K — +1.19% 22.03.2026 $0.1245 $0.1252 $0.1156
$0.1177 $498.82K — -5.46% 21.03.2026 $0.1314 $0.1319 $0.1240
$0.1245 $339.77K $40.62M -5.25% 20.03.2026 $0.1311 $0.1349 $0.1287
$0.1314 $272.49K $42.73M +0.23% 19.03.2026 $0.1329 $0.1331 $0.1275
$0.1311 $335.73K — -1.35% 18.03.2026 $0.1364 $0.1393 $0.1276
$0.1329 $905.92K — -2.57% 17.03.2026 $0.1350 $0.1403 $0.1308
$0.1364 $1.67M — +1.04% 16.03.2026 $0.1293 $0.1351 $0.1282
$0.1350 $410.29K — +4.41% 15.03.2026 $0.1260 $0.1308 $0.1250
$0.1294 $377.73K — +2.70% 14.03.2026 $0.1286 $0.1287 $0.1250
$0.1260 $321.37K — -2.02% 13.03.2026 $0.1288 $0.1326 $0.1270
$0.1286 $830.69K — -0.16% 12.03.2026 $0.1284 $0.1387 $0.1263
$0.1288 $1.54M — +0.31% 11.03.2026 $0.1269 $0.1306 $0.1237
$0.1283 $926.11K — +1.10% 10.03.2026 $0.1238 $0.1294 $0.1230
$0.1269 $595.15K — +2.50% 09.03.2026 $0.1217 $0.1285 $0.1213
$0.1237 $1.05M — +1.64% 08.03.2026 $0.1278 $0.1313 $0.1215
$0.1216 $486.32K — -4.85% 07.03.2026 $0.1335 $0.1335 $0.1263
$0.1278 $497.22K — -4.27% 06.03.2026 $0.1379 $0.1415 $0.1306
$0.1335 $555.61K — -3.19% 05.03.2026 $0.1423 $0.1438 $0.1361
$0.1378 $366.10K — -3.16% 04.03.2026 $0.1433 $0.1444 $0.1367
$0.1424 $810.50K — -0.63% 03.03.2026 $0.1501 $0.1549 $0.1414
$0.1432 $674.62K — -4.60% 02.03.2026 $0.1478 $0.1564 $0.1469
$0.1500 $581.59K — +1.49% 01.03.2026 $0.1522 $0.1547 $0.1439
$0.1477 $777.61K — -2.96% 28.02.2026 $0.1640 $0.1644 $0.1444
$0.1522 $1.86M — -7.20% 27.02.2026 $0.1612 $0.2016 $0.1608
$0.1640 $6.27M — +1.74% 26.02.2026 $0.1641 $0.1655 $0.1557
$0.1611 $316.12K — -1.83% 25.02.2026 $0.1552 $0.1686 $0.1551
$0.1642 $327.78K — +5.80% 24.02.2026 $0.1563 $0.1580 $0.1510
$0.1555 $214.81K — -0.51% 23.02.2026 $0.1653 $0.1653 $0.1540
$0.1560 $485.37K — -5.63% 22.02.2026 $0.1755 $0.1755 $0.1614
$0.1653 $434.34K — -5.81% 21.02.2026 $0.1748 $0.1811 $0.1743
$0.1756 $257.15K — +0.46% 20.02.2026 $0.1708 $0.1765 $0.1679
$0.1746 $293.16K — +2.22% 19.02.2026 $0.1727 $0.1745 $0.1640
$0.1710 $213.72K — -0.98% 18.02.2026 $0.1825 $0.1829 $0.1717
$0.1725 $125.38K — -5.48% 17.02.2026 $0.1872 $0.1877 $0.1798
$0.1824 $145.67K — -2.56% 16.02.2026 $0.1853 $0.1890 $0.1820
$0.1871 $157.41K — +0.97% 15.02.2026 $0.1958 $0.1963 $0.1817
$0.1853 $239.05K — -5.36% 14.02.2026 $0.1886 $0.1978 $0.1884
$0.1957 $230.16K — +3.76% 13.02.2026 $0.1832 $0.1922 $0.1794
$0.1885 $201.86K — +2.89% 12.02.2026 $0.1768 $0.1922 $0.1768
$0.1832 $336.90K — +3.62% 11.02.2026 $0.1806 $0.1817 $0.1727
$0.1769 $312.73K — -2.05% 10.02.2026 $0.1896 $0.1903 $0.1792
$0.1805 $172.05K — -4.80% 09.02.2026 $0.1897 $0.1922 $0.1807
$0.1892 $250.64K — -0.26% 08.02.2026 $0.2012 $0.2032 $0.1869
$0.1896 $243.72K — -5.77% 07.02.2026 $0.1916 $0.2013 $0.1856
$0.2010 $536.35K — +4.91% 06.02.2026 $0.1693 $0.1939 $0.1529
$0.1913 $767.44K — +12.99% 05.02.2026 $0.2061 $0.2072 $0.1681
$0.1692 $562.47K — -17.90% 04.02.2026 $0.2093 $0.2148 $0.1977
$0.2059 $450.40K $122.45M -1.62% 03.02.2026 $0.2151 $0.2188 $0.2000
$0.2095 $295.84K — -2.60% 02.02.2026 $0.2081 $0.2208 $0.2033
$0.2151 $546.51K — +3.36% 01.02.2026 $0.2155 $0.2353 $0.2056
$0.2080 $748.58K — -3.48% 31.01.2026 $0.2418 $0.2549 $0.1997
$0.2156 $2.19M — -10.84% 30.01.2026 $0.2595 $0.2601 $0.2394
$0.2416 $1.49M — -6.90% 29.01.2026 $0.2713 $0.2756 $0.2569
$0.2594 $1.19M — -4.39% 28.01.2026 $0.2594 $0.2757 $0.2578
$0.2713 $1.50M — +4.59% 27.01.2026 $0.2536 $0.2606 $0.2439
$0.2594 $636.71K — +2.29% 26.01.2026 $0.2324 $0.2670 $0.2306
$0.2537 $1.85M — +9.17% 25.01.2026 $0.2488 $0.2699 $0.2253
$0.2331 $1.74M — -6.31% 24.01.2026 $0.2304 $0.2555 $0.2274
$0.2489 $1.02M — +8.03% 23.01.2026 $0.2214 $0.2340 $0.2211
$0.2305 $337.19K — +4.11% 22.01.2026 $0.2270 $0.2308 $0.2196
$0.2212 $295.01K — -2.56% 21.01.2026 $0.2195 $0.2321 $0.2176
$0.2272 $304.73K — +3.51% 20.01.2026 $0.2331 $0.2338 $0.2177
$0.2195 $255.49K — -5.83% 19.01.2026 $0.2395 $0.2395 $0.2118
$0.2331 $627.35K — -2.67% 18.01.2026 $0.2523 $0.2534 $0.2390
$0.2397 $239.11K — -4.99% 17.01.2026 $0.2518 $0.2588 $0.2487
$0.2521 $137.43K — +0.12% 16.01.2026 $0.2494 $0.2524 $0.2418
$0.2518 $159.31K — +0.96% 15.01.2026 $0.2644 $0.2644 $0.2427
$0.2494 $276.92K — -5.67% 14.01.2026 $0.2638 $0.2728 $0.2625
$0.2647 $399.91K — +0.34% 13.01.2026 $0.2542 $0.2661 $0.2498
$0.2635 $602.76K — +3.66% 12.01.2026 $0.2672 $0.2683 $0.2496
$0.2542 $448.35K — -4.87% 11.01.2026 $0.2513 $0.2800 $0.2494
$0.2673 $1.30M — +6.37% 10.01.2026 $0.2580 $0.2640 $0.2500
$0.2514 $387.36K — -2.56% 09.01.2026 $0.2571 $0.2593 $0.2483
$0.2581 $614.77K — +0.39% 08.01.2026 $0.2526 $0.2621 $0.2378
$0.2571 $1.52M — +1.78% 07.01.2026 $0.2573 $0.2581 $0.2412
$0.2526 $1.12M — -1.83% 06.01.2026 $0.2390 $0.2690 $0.2361
$0.2574 $2.16M — +7.70% 05.01.2026 $0.2340 $0.2408 $0.2292
$0.2390 $360.04K — +2.14% 04.01.2026 $0.2315 $0.2375 $0.2296
$0.2340 $311.53K — +1.08% 03.01.2026 $0.2314 $0.2325 $0.2231
$0.2314 $336.41K — +0.00% 02.01.2026 $0.2230 $0.2320 $0.2201
$0.2316 $889.99K $137.73M +3.86% 01.01.2026 $0.2127 $0.2248 $0.2078
$0.2230 $772.78K — +4.84% 31.12.2025 $0.2143 $0.2320 $0.2099
$0.2129 $1.30M — -0.65% 30.12.2025 $0.2170 $0.2174 $0.2114
$0.2143 $208.13K — -1.24% 29.12.2025 $0.2226 $0.2273 $0.2165
$0.2169 $253.90K — -2.56% 28.12.2025 $0.2315 $0.2318 $0.2199
$0.2224 $283.20K — -3.93% 27.12.2025 $0.2279 $0.2318 $0.2249
$0.2317 $203.59K — +1.67% 26.12.2025 $0.2216 $0.2303 $0.2191
$0.2277 $336.52K — +2.75% 25.12.2025 $0.2205 $0.2315 $0.2186
$0.2217 $541.93K — +0.54% 24.12.2025 $0.2133 $0.2244 $0.2085
$0.2206 $423.72K — +3.42% 23.12.2025 $0.2124 $0.2163 $0.2063
$0.2129 $370.84K — +0.24% 22.12.2025 $0.2111 $0.2180 $0.2082
$0.2125 $471.04K — +0.66% 21.12.2025 $0.2178 $0.2396 $0.2065
$0.2109 $976.20K — -3.17% 20.12.2025 $0.2115 $0.2213 $0.2110
$0.2179 $432.35K — +3.03% 19.12.2025 $0.2018 $0.2131 $0.1963
$0.2115 $928.71K — +4.81% 18.12.2025 $0.2161 $0.2176 $0.1958
$0.2018 $596.72K — -6.62% 17.12.2025 $0.2318 $0.2318 $0.2134
$0.2162 $616.53K — -6.73% 16.12.2025 $0.2295 $0.2374 $0.2240
$0.2316 $726.60K — +0.92% 15.12.2025 $0.2420 $0.2479 $0.2222
$0.2296 $495.57K — -5.12% 14.12.2025 $0.2575 $0.2575 $0.2394
$0.2419 $297.67K — -6.06% 13.12.2025 $0.2559 $0.2586 $0.2544
$0.2576 $106.27K — +0.66% 12.12.2025 $0.2641 $0.2675 $0.2518
$0.2556 $329.79K — -3.22% 11.12.2025 $0.2660 $0.2669 $0.2533
$0.2643 $462.96K — -0.64% 10.12.2025 $0.2711 $0.2866 $0.2654
$0.2661 $1.80M — -1.84% 09.12.2025 $0.2590 $0.2759 $0.2565
$0.2710 $674.79K — +4.63% 08.12.2025 $0.2580 $0.2661 $0.2495
$0.2588 $1.03M — +0.31% 07.12.2025 $0.2632 $0.3057 $0.2551
$0.2581 $4.47M — -1.94% 06.12.2025 $0.2650 $0.2807 $0.2568
$0.2631 $1.50M — -0.72% 05.12.2025 $0.2846 $0.2873 $0.2588
$0.2647 $5.44M — -6.99% 04.12.2025 $0.2737 $0.3888 $0.2737
$0.2848 $11.44M — +4.06% 03.12.2025 $0.2627 $0.2766 $0.2613
$0.2737 $456.13K — +4.19% 02.12.2025 $0.2439 $0.2680 $0.2418
$0.2626 $535.80K $156.16M +7.67% 01.12.2025 $0.2639 $0.2647 $0.2373
$0.2440 $737.40K — -7.54% 30.11.2025 $0.2733 $0.2736 $0.2637
$0.2639 $289.39K — -3.44% 29.11.2025 $0.2751 $0.2810 $0.2717
$0.2732 $494.60K — -0.69% 28.11.2025 $0.2828 $0.2946 $0.2711
$0.2751 $882.43K — -2.72% 27.11.2025 $0.2650 $0.2872 $0.2636
$0.2828 $1.55M — +6.72% 26.11.2025 $0.2622 $0.2657 $0.2537
$0.2651 $322.57K — +1.11% 25.11.2025 $0.2634 $0.2644 $0.2535
$0.2623 $338.53K — -0.42% 24.11.2025 $0.2559 $0.2651 $0.2485
$0.2633 $990.29K — +2.89% 23.11.2025 $0.2594 $0.2668 $0.2557
$0.2559 $952.28K — -1.35% 22.11.2025 $0.2594 $0.2851 $0.2489
$0.2597 $1.61M — +0.12% 21.11.2025 $0.2651 $0.2727 $0.2379
$0.2594 $1.12M — -2.15% 20.11.2025 $0.2710 $0.2850 $0.2590
$0.2653 $564.28K — -2.10% 19.11.2025 $0.2778 $0.2801 $0.2577
$0.2712 $639.02K — -2.38% 18.11.2025 $0.2772 $0.2843 $0.2689
$0.2780 $452.64K — +0.29% 17.11.2025 $0.2844 $0.2922 $0.2718
$0.2772 $492.45K — -2.53% 16.11.2025 $0.2920 $0.2974 $0.2759
$0.2847 $500.45K — -2.50% 15.11.2025 $0.2885 $0.2987 $0.2879
$0.2925 $267.87K — +1.39% 14.11.2025 $0.3002 $0.3088 $0.2788
$0.2886 $965.32K — -3.86% 13.11.2025 $0.3042 $0.3227 $0.2943
$0.3000 $1.21M — -1.38% 12.11.2025 $0.3068 $0.3187 $0.2983
$0.3041 $619.70K — -0.88% 11.11.2025 $0.3330 $0.3499 $0.3062
$0.3062 $1.81M — -8.05% 10.11.2025 $0.3329 $0.3977 $0.3247
$0.3331 $4.35M — +0.06% 09.11.2025 $0.3205 $0.3398 $0.3066
$0.3329 $994.92K — +3.87% 08.11.2025 $0.3306 $0.3341 $0.3116
$0.3207 $439.49K — -2.99% 07.11.2025 $0.2953 $0.3335 $0.2901
$0.3306 $943.51K — +11.95% 06.11.2025 $0.2998 $0.3007 $0.2846
$0.2952 $439.57K — -1.53% 05.11.2025 $0.2808 $0.3027 $0.2660
$0.2998 $514.36K — +6.77%
שווי שוק = מחיר סגירה × ההיצע שבמחזור באותו יום; אנו מתעדים היצע מאז 02/10/2026, ולכן ימים מוקדמים יותר ריקים.
סרקו עם הטלפון כדי להוריד את האפליקציה