אר פי אופטיקל

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["04/06/2025","28.63","1186","17537396","1214","1061","1125","1186"],["05/06/2025","-0.59","1179","8583627","1279","1172","1277","1179"],["08/06/2025","-2.21","1153","2423055","1221","1142","1200","1153"],["09/06/2025","-0.17","1151","1146250","1170","1144","1153","1151"],["10/06/2025","-1.82","1130","1881651","1160","1116","1151","1130"],["11/06/2025","6.19","1200","3758472","1209","1156","1156","1200"],["12/06/2025","3.33","1240","2637850","1240","1200","1234","1240"],["15/06/2025","5.81","1312","3937144","1339","1285","1292","1312"],["16/06/2025","4.34","1369","3539632","1399","1341","1350","1369"],["17/06/2025","2.78","1407","2779880","1428","1345","1400","1407"],["18/06/2025","4.9","1476","4380845","1499","1442","1499","1476"],["19/06/2025","-0.68","1466","4006104","1543","1400","1476","1466"],["22/06/2025","-1.77","1440","1579360","1520","1425","1470","1440"],["23/06/2025","-2.85","1399","1396957","1446","1375","1444","1399"],["24/06/2025","-7.43","1295","3726111","1367","1200","1367","1295"],["25/06/2025","3.94","1346","1083511","1350","1262","1262","1346"],["26/06/2025","0.59","1354","518137","1389","1341","1388","1354"],["29/06/2025","0.44","1360","494166","1395","1340","1354","1360"],["30/06/2025","-1.76","1336","524774","1357","1327","1357","1336"],["01/07/2025","0.37","1341","883969","1350","1323","1336","1341"],["02/07/2025","-2.24","1311","709032","1341","1300","1341","1311"],["03/07/2025","-0.08","1310","580341","1363","1278","1319","1310"],["06/07/2025","0.08","1311","251889","1349","1305","1349","1311"],["07/07/2025","0.46","1317","415630","1320","1295","1320","1317"],["08/07/2025","0.76","1327","297454","1359","1311","1317","1327"],["09/07/2025","2.19","1356","261542","1382","1341","1327","1356"],["10/07/2025","4.79","1421","1470176","1427","1360","1360","1421"],["13/07/2025","1.69","1445","841998","1478","1437","1444","1445"],["14/07/2025","3.81","1500","2924278","1500","1470","1480","1500"],["15/07/2025","3.33","1550","3289226","1609","1530","1530","1550"],["16/07/2025","4","1612","2755002","1620","1560","1560","1612"],["17/07/2025","4.71","1688","7667451","1688","1608","1620","1688"],["20/07/2025","2.01","1722","1402699","1800","1688","1690","1722"],["21/07/2025","1.1","1741","796327","1754","1732","1754","1741"],["22/07/2025","0.46","1749","2573972","1815","1701","1791","1749"],["23/07/2025","0.4","1756","1271359","1785","1734","1777","1756"],["24/07/2025","-1.54","1729","1835421","1762","1689","1756","1729"],["27/07/2025","-0.98","1712","1028030","1730","1660","1729","1712"],["28/07/2025","-1.93","1679","765828","1712","1664","1712","1679"],["29/07/2025","0.18","1682","607822","1728","1666","1666","1682"],["30/07/2025","-0.83","1668","380269","1715","1662","1682","1668"],["31/07/2025","0.24","1672","592133","1690","1660","1678","1672"],["04/08/2025","0.66","1683","1132956","1689","1640","1680","1683"],["05/08/2025","-0.12","1681","1434111","1750","1671","1683","1681"],["06/08/2025","0.95","1697","884645","1749","1676","1749","1697"],["07/08/2025","12.26","1905","3427940","1949","1756","1766","1905"],["10/08/2025","-0.79","1890","713229","1968","1790","1932","1890"],["11/08/2025","1.27","1914","1168900","2000","1900","1943","1914"],["12/08/2025","-2.93","1858","918876","1934","1843","1914","1858"],["13/08/2025","4.31","1938","909828","1940","1858","1858","1938"],["14/08/2025","4.85","2032","1107956","2069","1900","1938","2032"],["17/08/2025","3.54","2104","1675799","2150","2052","2100","2104"],["18/08/2025","5.37","2217","3013291","2295","2147","2147","2217"],["19/08/2025","3.88","2303","6882761","2338","2230","2285","2303"],["20/08/2025","-3.04","2233","2500897","2390","2220","2350","2233"],["21/08/2025","0","2233","1235994","2288","2180","2233","2233"],["24/08/2025","0.54","2245","1008858","2297","2240","2240","2245"],["25/08/2025","-4.45","2145","3535553","2261","2135","2245","2145"],["26/08/2025","-6.48","2006","3964726","2146","1888","2145","2006"],["27/08/2025","2.39","2054","1200851","2058","1950","2006","2054"],["28/08/2025","-8.52","1879","4048388","2145","1850","2097","1879"],["31/08/2025","2.5","1926","392266","1949","1879","1879","1926"],["01/09/2025","-3.69","1855","1599843","1979","1811","1979","1855"],["02/09/2025","-6.15","1741","3020891","1828","1735","1808","1741"],["03/09/2025","5.4","1835","4452525","1875","1730","1740","1835"],["04/09/2025","4.69","1921","2975831","1949","1850","1878","1921"],["07/09/2025","4.84","2014","1864766","2035","1944","2018","2014"],["08/09/2025","3.13","2077","2005454","2082","2022","2049","2077"],["09/09/2025","3.08","2141","4678286","2159","2091","2150","2141"],["10/09/2025","4.25","2232","3984610","2235","2170","2172","2232"],["11/09/2025","0.54","2244","2861307","2279","2187","2237","2244"],["14/09/2025","0.4","2253","1093982","2292","2141","2280","2253"],["15/09/2025","-6.66","2103","1250450","2302","2000","2260","2103"],["16/09/2025","-3.04","2039","2143860","2100","1915","2100","2039"],["17/09/2025","-1.52","2008","1262682","2087","1995","2039","2008"],["18/09/2025","0.3","2014","1469085","2085","2006","2008","2014"],["21/09/2025","1.14","2037","484020","2084","2023","2014","2037"],["25/09/2025","2.01","2078","1464846","2116","1908","2037","2078"],["28/09/2025","-1.2","2053","708438","2109","2010","2078","2053"],["29/09/2025","-6.28","1924","1623819","2000","1910","2000","1924"],["30/09/2025","-6.86","1792","2811477","1901","1768","1901","1792"],["05/10/2025","-0.73","1779","1141073","1795","1750","1792","1779"],["08/10/2025","3.2","1836","1126769","1859","1716","1730","1836"],["09/10/2025","-0.82","1821","793460","1900","1811","1900","1821"],["12/10/2025","2.64","1869","308744","1870","1769","1821","1869"],["15/10/2025","-7.6","1727","931066","1900","1702","1900","1727"],["16/10/2025","1.16","1747","1349104","1795","1650","1727","1747"],["19/10/2025","-2.63","1701","1068332","1747","1618","1747","1701"],["20/10/2025","-2.82","1653","825220","1701","1600","1701","1653"],["21/10/2025","3.33","1708","1311871","1740","1610","1650","1708"],["22/10/2025","-2.4","1667","667608","1701","1653","1701","1667"],["23/10/2025","-0.06","1666","616699","1667","1610","1667","1666"],["26/10/2025","-0.78","1653","382362","1690","1616","1666","1653"],["27/10/2025","-1.81","1623","986898","1689","1620","1625","1623"],["28/10/2025","4.93","1703","1019269","1740","1601","1618","1703"],["29/10/2025","0.82","1717","385262","1740","1660","1740","1717"],["30/10/2025","4.37","1792","1412447","1819","1700","1717","1792"],["02/11/2025","5.08","1883","503992","1985","1799","1792","1883"],["03/11/2025","2.02","1921","441738","1930","1860","1883","1921"],["04/11/2025","4.84","2014","1654223","2015","1910","1921","2014"],["05/11/2025","-2.63","1961","1285863","2014","1909","2014","1961"],["06/11/2025","1.94","1999","3137066","1999","1961","1961","1999"],["09/11/2025","0","1999","476354","2074","1969","2074","1999"],["10/11/2025","-0.35","1992","464967","2012","1962","1999","1992"],["11/11/2025","-1.56","1961","613471","2041","1948","2000","1961"],["12/11/2025","-3.37","1895","558604","1962","1876","1961","1895"],["13/11/2025","0.47","1904","203608","1999","1855","1999","1904"],["16/11/2025","-2.84","1850","414243","1903","1850","1904","1850"],["17/11/2025","-1.03","1831","593416","1935","1811","1850","1831"],["18/11/2025","0.38","1838","1704050","1840","1805","1831","1838"],["19/11/2025","0.44","1846","249943","1900","1806","1838","1846"],["20/11/2025","3.36","1908","321544","1936","1829","1846","1908"],["23/11/2025","3.62","1977","292609","1990","1908","1908","1977"],["24/11/2025","-0.81","1961","430410","1977","1921","1977","1961"],["25/11/2025","-2.4","1914","793305","1970","1855","1961","1914"],["26/11/2025","-12.8","1669","2523950","1930","1656","1914","1669"],["27/11/2025","-4.13","1600","1522121","1739","1583","1739","1600"],["30/11/2025","3.19","1651","1283839","1688","1592","1600","1651"],["01/12/2025","-1.03","1634","583980","1661","1616","1651","1634"],["02/12/2025","0.55","1643","2221435","1696","1623","1634","1643"],["03/12/2025","2.74","1688","1145908","1712","1634","1690","1688"],["04/12/2025","3.08","1740","533985","1770","1676","1720","1740"],["07/12/2025","5.52","1836","1229444","1865","1760","1780","1836"],["08/12/2025","0.76","1850","380288","1880","1813","1880","1850"],["09/12/2025","-1.78","1817","1004616","1849","1785","1850","1817"],["10/12/2025","0","1817","8120189","1833","1747","1817","1817"],["11/12/2025","1.27","1840","882256","1860","1763","1817","1840"],["14/12/2025","6.96","1968","1085628","2000","1913","1966","1968"],["15/12/2025","13.26","2229","5193281","2247","2002","2002","2229"],["16/12/2025","12.52","2508","4485587","2531","2214","2214","2508"],["17/12/2025","0.48","2520","4915004","2569","2477","2525","2520"],["18/12/2025","5.83","2667","3283082","2699","2545","2574","2667"],["21/12/2025","4.61","2790","5552020","2800","2667","2667","2790"],["22/12/2025","-1.08","2760","4832737","2800","2571","2800","2760"],["23/12/2025","-1.63","2715","5289189","2760","2518","2760","2715"],["24/12/2025","3.24","2803","4152678","2871","2705","2715","2803"],["25/12/2025","-2.89","2722","2597953","2900","2681","2858","2722"],["28/12/2025","6.17","2890","1818462","2895","2722","2722","2890"],["29/12/2025","-6.57","2700","9227790","2807","2551","2750","2700"],["30/12/2025","4.81","2830","6395937","2880","2696","2696","2830"],["31/12/2025","4.03","2944","10273904","2980","2870","2870","2944"],["01/01/2026","1.56","2990","4447522","3030","2866","2980","2990"],["05/01/2026","6.35","3180","19390550","3199","2989","3038","3180"],["06/01/2026","4.09","3310","10774341","3339","3240","3250","3310"],["07/01/2026","1.75","3368","10119109","3400","3227","3310","3368"],["08/01/2026","5.4","3550","11381449","3572","3400","3440","3550"],["12/01/2026","2.78","3700","15692554","3739","3660","3660","3700"],["13/01/2026","3.24","3820","13598667","3829","3550","3700","3820"],["14/01/2026","0.26","3830","17297926","3869","3746","3865","3830"],["15/01/2026","-4.83","3645","12468437","3856","3590","3830","3645"],["19/01/2026","1.78","3710","17265435","3754","3615","3700","3710"],["20/01/2026","1.11","3751","9682598","3751","3601","3710","3751"],["21/01/2026","-2","3676","10007966","3800","3636","3800","3676"],["22/01/2026","2.01","3750","9905536","3906","3700","3800","3750"],["26/01/2026","6.12","4020","22543937","4100","3850","3850","4020"],["27/01/2026","2.49","4120","14029922","4120","4020","4020","4120"],["28/01/2026","3.96","4283","16121702","4285","4100","4120","4283"],["29/01/2026","-4.3","4099","12559856","4455","4008","4300","4099"],["02/02/2026","-1.41","3773","12224804","3830","3470","3650","3773"],["03/02/2026","1.25","3820","5868394","3880","3785","3827","3820"],["04/02/2026","-1.34","3769","9323821","3840","3670","3820","3769"],["05/02/2026","-0.27","3759","26680788","3840","3467","3769","3759"],["09/02/2026","2.18","3800","10120322","3870","3626","3765","3800"],["10/02/2026","3","3914","2054276","3935","3754","3800","3914"],["11/02/2026","-7","3640","2762262","3949","3612","3944","3640"],["12/02/2026","-5.47","3441","8002033","3800","3313","3640","3441"],["16/02/2026","0","3424","3270095","3490","3380","3382","3424"],["17/02/2026","3.91","3558","2771452","3580","3400","3499","3558"],["18/02/2026","-1.07","3520","5244652","3695","3480","3566","3520"],["19/02/2026","0.88","3551","1802865","3637","3490","3520","3551"],["23/02/2026","-2.8","3538","4160590","3690","3473","3640","3538"],["24/02/2026","-5.85","3331","6107644","3520","3288","3502","3331"],["25/02/2026","-1.47","3282","9402259","3450","3060","3331","3282"],["26/02/2026","5.18","3452","2872215","3452","3282","3282","3452"],["02/03/2026","8.02","3718","12086993","3850","3599","3665","3718"],["04/03/2026","3.01","3830","8228303","3977","3699","3718","3830"],["05/03/2026","10","4213","16926434","4213","3683","3834","4213"],["09/03/2026","4.86","4336","16668187","4336","4126","4150","4336"],["10/03/2026","-6.46","4056","6081909","4400","3786","4344","4056"],["11/03/2026","-2.76","3944","11578637","4056","3582","4056","3944"],["12/03/2026","1.42","4000","11655178","4190","3800","3944","4000"],["16/03/2026","3.9","4205","11895072","4205","3900","4189","4205"],["17/03/2026","8.54","4564","14628818","4564","4300","4300","4564"],["18/03/2026","7.32","4898","15629544","4974","4477","4647","4898"],["19/03/2026","0.04","4900","11255581","4993","4826","4950","4900"],["23/03/2026","-12.17","4512","17703167","5109","4393","5100","4512"],["24/03/2026","-14.98","3836","16767180","4512","3610","4512","3836"],["25/03/2026","-1.98","3760","12823978","3995","3474","3950","3760"],["26/03/2026","1.06","3800","3251701","3856","3673","3750","3800"],["30/03/2026","15.67","4244","12077773","4244","3550","3700","4244"],["31/03/2026","-13.62","3666","16246650","4149","3666","4125","3666"],["06/04/2026","0.36","3894","4667943","4034","3781","3880","3894"],["09/04/2026","0.15","3900","8130751","4068","3847","3971","3900"],["13/04/2026","-2.06","3749","8157421","3870","3683","3828","3749"],["14/04/2026","5.36","3950","12181364","4073","3700","3749","3950"],["15/04/2026","-2.91","3835","11278114","3994","3726","3950","3835"],["16/04/2026","0","3835","14766731","3855","3555","3730","3835"],["20/04/2026","0.03","3800","3157672","3970","3730","3803","3800"],["23/04/2026","-1.39","3747","4711376","3806","3631","3761","3747"],["27/04/2026","-1.43","3573","8673896","3810","3500","3657","3573"],["28/04/2026","-0.64","3550","6111638","3573","3408","3573","3550"],["29/04/2026","0.7","3575","5996742","3613","3300","3550","3575"],["30/04/2026","0","3575","7474261","3674","3507","3575","3575"],["04/05/2026","-0.8","3740","5430042","3874","3622","3802","3740"],["05/05/2026","3.34","3865","5800952","3874","3732","3766","3865"],["06/05/2026","-2.51","3768","10030340","3926","3499","3867","3768"],["07/05/2026","10.99","4182","198345036","4182","3646","3780","4182"],["11/05/2026","-7.34","3800","10324431","4100","3800","4100","3800"],["12/05/2026","2.5","3895","12375634","3940","3769","3800","3895"],["13/05/2026","-0.1","3891","11862513","4169","3869","4000","3891"],["14/05/2026","-2.88","3779","7208842","3985","3727","3913","3779"],["18/05/2026","2","3718","6081328","3806","3518","3644","3718"],["19/05/2026","5.51","3923","8165855","3963","3711","3718","3923"],["20/05/2026","3.75","4070","6162288","4089","3853","3923","4070"],["25/05/2026","0.05","4072","10161560","4150","3967","4070","4072"],["26/05/2026","-2.04","3989","17633249","4164","3960","4105","3989"],["27/05/2026","5.99","4228","16289497","4376","3975","3989","4228"],["28/05/2026","0.09","4232","14784893","4325","4069","4231","4232"],["01/06/2026","-4.57","3760","11870518","3903","3675","3846","3760"],["02/06/2026","0","3760","5512049","3760","3628","3760","3760"],["03/06/2026","-4.12","3605","5430568","3782","3605","3700","3605"],["04/06/2026","3.19","3720","6899593","3794","3428","3614","3720"],["08/06/2026","-1.58","3740","6247166","3788","3636","3788","3740"],["09/06/2026","1.36","3791","5854469","3798","3586","3721","3791"],["10/06/2026","-1.21","3745","4256441","3819","3640","3781","3745"],["11/06/2026","5.05","3934","5669163","3978","3690","3700","3934"],["15/06/2026","-5.6","3773","6250119","3997","3661","3996","3773"],["16/06/2026","-3.84","3628","3660984","3780","3572","3773","3628"],["17/06/2026","-2.84","3525","5410920","3652","3437","3628","3525"],["18/06/2026","-2.13","3450","5878333","3584","3402","3584","3450"],["22/06/2026","-3.91","3387","3198406","3598","3359","3525","3387"],["23/06/2026","-0.77","3361","5710064","3412","3106","3336","3361"],["24/06/2026","-0.3","3351","4256174","3450","3286","3434","3351"],["25/06/2026","-1.55","3299","2629921","3416","3257","3357","3299"],["29/06/2026","1.56","3325","4869678","3392","3234","3280","3325"],["30/06/2026","3.01","3425","7891737","3493","3279","3372","3425"],["01/07/2026","0.73","3450","7601244","3514","3334","3425","3450"],["02/07/2026","4.84","3617","3436131","3654","3401","3450","3617"],["06/07/2026","-0.58","3753","3191786","3795","3670","3775","3753"],["07/07/2026","2.4","3843","2930780","3895","3685","3753","3843"],["08/07/2026","-1.14","3799","4039913","3983","3701","3843","3799"],["09/07/2026","0.03","3800","3100424","3923","3644","3799","3800"],["13/07/2026","-0.45","3734","4561156","3888","3599","3888","3734"],["14/07/2026","0.43","3750","6036726","3854","3705","3854","3750"],["15/07/2026","3.47","3880","4568870","3929","3704","3750","3880"],["16/07/2026","5.46","4092","6314103","4131","3880","3880","4092"]]

אר פי אופטיקל

מספר נייר1222462סימולארפיISINIL0012224627

תוך-יומי חודש שלושה חודשים חצי שנה שנה שלוש שנים חמש שנים עשר שנים