גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איטרון > גרפים

עדכון אחרון 20:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איטרון

Itron

מניה ITRI נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
16:30					0.00
16:40	98.26	98.26	98.26	98.26	0.00
16:50	97.48	97.48	97.48	97.48	12,802.00
17:00	97.44	97.44	97.44	97.44	11,010.00
17:10	96.25	96.25	96.25	96.25	15,836.00
17:20	95.63	95.63	95.63	95.63	20,379.00
17:30	95.53	95.53	95.53	95.53	20,627.00
17:40	95.24	95.24	95.24	95.24	12,079.00
17:50	95.86	95.86	95.86	95.86	14,473.00
18:00	96.17	96.17	96.17	96.17	16,474.00
18:10	96.09	96.09	96.09	96.09	51,231.00
18:20	96.24	96.24	96.24	96.24	7,264.00
18:30	96.4825	96.4825	96.4825	96.4825	9,990.00
18:40	97.09	97.09	97.09	97.09	16,399.00
18:50	97.065	97.065	97.065	97.065	9,142.00
19:00	97.185	97.185	97.185	97.185	10,725.00
19:10	96.962	96.962	96.962	96.962	6,990.00
19:20	97.565	97.565	97.565	97.565	8,912.00
19:30	96.9901	96.9901	96.9901	96.9901	13,444.00
19:40	97.24	97.24	97.24	97.24	2,422.00
19:50	97.225	97.225	97.225	97.225	4,738.00
20:00	97.5	97.5	97.5	97.5	7,280.00
20:10	97.515	97.515	97.515	97.515	2,903.00
20:20	97.675	97.675	97.675	97.675	12,683.00
20:30	97.3	97.3	97.3	97.3	6,970.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	99.415	98.05	98.255	98.52	80,914.00
20.02.2026 17:30	99.58	98.505	98.66	99.54	210,798.00
20.02.2026 18:00	101.3349	99.495	99.495	99.97	539,267.00
20.02.2026 18:30	104.23	99.595	99.775	102.32	3,558,046.00
20.02.2026 19:00	102.48	100.09	102.44	100.38	4,622,019.00
20.02.2026 19:30	101.18	99.67	100.38	99.77	4,202,842.00
20.02.2026 20:00	100	98.5	99.8277	98.675	4,048,117.00
20.02.2026 20:30	99.83	98.715	98.82	99.4999	4,085,520.00
20.02.2026 21:00	99.885	99.135	99.445	99.135	3,091,771.00
20.02.2026 21:30	100.215	99.15	99.15	99.91	5,177,146.00
20.02.2026 22:00	100.26	99.73	99.76	100.095	3,969,669.00
20.02.2026 22:30	100.07	99.26	99.89	99.5	5,917,687.00
23.02.2026 16:30	98.81	95.54	97.24	97.94	346,553.00
23.02.2026 17:00	99.5675	98.02	98.325	98.635	599,995.00
23.02.2026 17:30	99.125	98.02	99.065	98.425	701,012.00
23.02.2026 18:00	98.195	97.38	98.185	97.74	822,674.00
23.02.2026 18:30	98.69	97.48	98.02	98.55	1,280,827.00
23.02.2026 19:00	98.655	97.735	98.655	97.94	1,137,681.00
23.02.2026 19:30	98.41	97.085	97.76	98.41	1,156,421.00
23.02.2026 20:00	98.87	98.26	98.45	98.87	2,035,219.00
23.02.2026 20:30	99	97.705	98.8	97.705	2,612,313.00
23.02.2026 21:00	98.275	97.22	98.03	98.125	2,017,613.00
23.02.2026 21:30	98.55	97.45	98.335	97.95	2,608,166.00
23.02.2026 22:00	98.14	93.78	98.14	94.55	3,770,226.00
23.02.2026 22:30	95.32	93.8001	94.19	95.32	7,017,681.00
24.02.2026 16:30	97.855	93.97	96.22	94.32	1,094,331.00
24.02.2026 17:00	97.115	94.275	94.59	96.89	1,744,395.00
24.02.2026 17:30	98.47	96.72	96.72	98.175	2,772,585.00
24.02.2026 18:00	98.25	97.455	98.115	97.525	3,187,863.00
24.02.2026 18:30	98.33	97.14	97.61	97.705	3,089,680.00
24.02.2026 19:00	98.12	97.2	97.715	97.93	4,977,475.00
24.02.2026 19:30	98.62	97.92	97.93	98.485	6,712,901.00
24.02.2026 20:00	98.49	97.93	98.48	98.17	6,428,710.00
24.02.2026 20:30	99	97.96	98.18	98.88	10,307,257.00
24.02.2026 21:00	98.93	98.095	98.93	98.16	7,336,732.00
24.02.2026 21:30	98.84	97.42	97.99	97.42	8,567,531.00
24.02.2026 22:00	97.45	96.76	97.4	96.9	15,231,411.00
24.02.2026 22:30	97.87	97.02	97.02	97.87	28,081,158.00
25.02.2026 16:30	98.525	96.84	98.525	96.84	213,001.00
25.02.2026 17:00	97.075	95.2	97.075	95.275	338,535.00
25.02.2026 17:30	96.515	95	95.52	96.515	408,772.00
25.02.2026 18:00	97.13	95.935	96.34	97.05	513,216.00
25.02.2026 18:30	97.19	96.82	96.9775	96.82	670,261.00
25.02.2026 19:00	97.59	96.8301	97.0493	97.165	768,577.00
25.02.2026 19:30	97.67	96.99	97.24	97.51	641,738.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	108.89	103.61	104.99	107.72	1,367,374.00
27.02.2025	109.11	106.02	107.95	106.89	1,015,420.00
28.02.2025	109.07	105.30	106.00	108.89	780,271.00
03.03.2025	109.57	105.92	108.67	106.52	886,084.00
04.03.2025	106.90	102.63	103.52	105.77	689,077.00
05.03.2025	107.68	105.22	106.00	106.98	567,529.00
06.03.2025	106.99	104.45	105.64	106.19	497,592.00
07.03.2025	106.39	102.89	105.39	105.82	531,125.00
10.03.2025	105.27	102.65	104.78	103.72	570,055.00
11.03.2025	104.60	102.34	103.96	103.31	337,073.00
12.03.2025	104.36	102.58	103.68	103.13	433,628.00
13.03.2025	104.14	102.12	103.01	103.91	464,515.00
14.03.2025	106.48	103.89	104.50	104.57	642,847.00
17.03.2025	107.67	103.75	103.75	106.55	554,539.00
18.03.2025	106.63	105.40	105.92	105.49	497,674.00
19.03.2025	108.88	105.38	105.46	108.13	586,138.00
20.03.2025	109.06	106.73	108.74	106.79	559,479.00
21.03.2025	106.38	104.76	105.68	105.76	857,147.00
24.03.2025	109.07	107.37	107.73	108.56	467,713.00
25.03.2025	108.72	107.12	107.84	108.23	344,560.00
26.03.2025	108.91	106.42	108.91	107.36	420,301.00
27.03.2025	107.19	105.06	107.02	105.24	276,547.00
28.03.2025	105.73	103.04	105.65	103.82	429,734.00
31.03.2025	105.05	101.18	103.13	104.76	582,050.00
01.04.2025	106.24	103.50	104.57	105.92	424,663.00
02.04.2025	107.73	104.23	104.77	107.36	400,889.00
03.04.2025	104.21	99.30	102.50	100.84	669,710.00
04.04.2025	97.42	92.88	95.79	94.79	754,953.00
07.04.2025	99.91	90.35	91.58	94.38	875,771.00
08.04.2025	99.40	91.00	99.40	92.04	1,059,656.00
09.04.2025	100.62	90.11	92.55	99.53	741,844.00
10.04.2025	98.21	93.67	97.06	97.22	527,313.00
11.04.2025	102.37	96.52	97.58	101.00	823,443.00
14.04.2025	103.11	99.88	102.94	101.38	618,041.00
15.04.2025	103.70	101.02	101.58	102.08	490,075.00
16.04.2025	101.97	99.74	101.59	101.65	454,122.00
17.04.2025	103.56	101.36	101.56	103.26	461,589.00
21.04.2025	102.64	100.21	102.02	101.48	349,444.00
22.04.2025	105.39	102.71	102.91	104.11	769,995.00
23.04.2025	107.85	105.07	106.68	105.42	472,630.00
24.04.2025	109.32	105.00	105.51	109.16	537,670.00
25.04.2025	110.52	108.28	108.89	110.41	484,109.00
28.04.2025	110.61	107.46	109.96	109.10	459,438.00
29.04.2025	111.16	108.84	109.04	110.88	417,360.00
30.04.2025	111.72	107.92	109.09	111.29	755,242.00
01.05.2025	110.64	104.98	108.21	108.05	796,988.00
02.05.2025	112.67	107.77	110.13	108.23	733,961.00
05.05.2025	109.33	107.30	107.30	107.55	557,847.00
06.05.2025	109.27	106.53	106.91	106.68	427,432.00
07.05.2025	107.62	105.36	107.26	106.31	507,882.00
08.05.2025	109.08	106.08	107.02	107.87	687,304.00
09.05.2025	109.02	107.45	108.62	108.58	220,292.00
12.05.2025	112.64	109.48	112.02	112.44	598,748.00
13.05.2025	115.64	112.21	112.21	115.10	666,581.00
14.05.2025	115.22	113.42	114.71	113.75	471,330.00
15.05.2025	115.24	113.34	113.82	114.20	313,123.00
16.05.2025	115.05	113.62	114.14	114.82	301,580.00
19.05.2025	114.18	113.05	113.11	113.99	306,659.00
20.05.2025	115.52	113.29	113.44	114.93	612,234.00
21.05.2025	115.08	113.53	113.96	114.80	477,496.00
22.05.2025	114.17	112.01	114.17	112.27	452,018.00
23.05.2025	113.01	110.54	110.54	112.63	363,486.00
27.05.2025	115.92	113.33	114.06	115.50	579,874.00
28.05.2025	116.03	113.13	115.69	113.28	363,983.00
29.05.2025	114.22	112.97	114.22	113.71	324,083.00
30.05.2025	116.59	112.83	113.61	115.60	649,677.00
02.06.2025	118.71	115.36	115.41	116.46	758,215.00
03.06.2025	119.79	116.05	116.73	119.50	500,837.00
04.06.2025	120.58	119.20	119.32	119.58	552,622.00
05.06.2025	120.63	118.83	119.41	119.51	576,051.00
06.06.2025	121.00	119.46	120.22	120.56	413,253.00
09.06.2025	122.05	120.65	121.19	121.58	517,133.00
10.06.2025	124.15	121.22	121.77	123.32	600,853.00
11.06.2025	124.06	122.35	124.04	122.63	707,123.00
12.06.2025	123.70	121.00	121.67	122.89	236,485.00
13.06.2025	123.66	121.37	121.42	121.96	558,059.00
16.06.2025	125.40	122.64	123.27	125.04	508,042.00
17.06.2025	124.86	123.71	124.04	124.44	501,199.00
18.06.2025	126.04	123.79	124.09	125.72	486,043.00
20.06.2025	129.83	126.18	127.03	127.80	1,053,317.00
23.06.2025	131.03	126.19	127.47	130.81	852,625.00
24.06.2025	131.48	129.95	130.81	130.50	651,536.00
25.06.2025	132.48	130.10	130.50	131.25	362,705.00
26.06.2025	132.89	131.45	131.93	132.78	432,088.00
27.06.2025	134.52	130.94	133.04	132.46	1,103,162.00
30.06.2025	132.51	130.74	132.12	131.63	740,428.00
01.07.2025	133.77	130.40	131.20	132.57	439,816.00
02.07.2025	134.21	131.64	132.57	134.08	362,217.00
03.07.2025	136.06	134.54	134.76	135.69	189,322.00
07.07.2025	136.24	133.66	134.82	134.45	351,208.00
08.07.2025	135.33	132.82	134.46	133.56	515,428.00
09.07.2025	135.15	132.62	133.75	134.75	517,760.00
10.07.2025	135.77	134.12	134.77	135.53	360,592.00
11.07.2025	135.68	133.75	134.46	134.54	396,647.00
14.07.2025	135.86	134.26	135.18	135.34	290,110.00
15.07.2025	136.46	134.49	136.13	135.63	523,737.00
16.07.2025	136.36	133.70	136.03	136.13	507,129.00
17.07.2025	137.68	135.30	136.21	136.61	1,064,563.00
18.07.2025	137.54	135.77	137.37	136.39	296,219.00
21.07.2025	137.99	136.37	136.63	136.63	518,089.00
22.07.2025	137.09	134.22	137.09	134.84	475,792.00
23.07.2025	136.00	134.62	134.97	135.54	299,871.00
24.07.2025	135.87	133.72	135.34	133.99	328,016.00
25.07.2025	136.17	133.72	134.67	135.97	533,381.00
28.07.2025	136.84	135.11	136.13	136.30	459,831.00
29.07.2025	137.95	135.40	137.30	136.62	580,408.00
30.07.2025	140.04	135.90	136.42	138.42	708,962.00
31.07.2025	139.45	122.89	130.71	124.54	3,113,375.00
01.08.2025	126.33	121.09	126.33	123.18	1,268,538.00
04.08.2025	126.36	123.97	124.18	125.75	895,238.00
05.08.2025	127.84	123.11	126.15	123.79	677,806.00
06.08.2025	126.56	122.83	123.66	125.25	886,262.00
07.08.2025	127.15	124.39	126.56	124.68	673,602.00
08.08.2025	126.39	124.25	125.45	125.48	390,124.00
11.08.2025	125.84	123.68	125.66	123.98	436,993.00
12.08.2025	126.50	124.22	124.71	126.08	417,479.00
13.08.2025	128.68	125.53	127.15	128.50	473,802.00
14.08.2025	127.60	124.99	127.60	125.37	413,552.00
15.08.2025	126.68	124.56	125.45	126.28	415,545.00
18.08.2025	127.75	125.90	126.26	127.38	419,976.00
19.08.2025	127.06	125.24	127.06	125.84	385,271.00
20.08.2025	126.80	124.01	125.80	124.69	423,056.00
21.08.2025	125.72	123.36	124.43	123.41	421,525.00
22.08.2025	127.79	124.18	124.36	126.83	579,720.00
25.08.2025	127.18	123.91	126.61	124.05	484,629.00
26.08.2025	125.31	123.38	123.79	124.06	994,460.00
27.08.2025	124.82	123.06	123.66	123.93	565,143.00
28.08.2025	124.59	122.76	124.59	123.48	613,427.00
29.08.2025	124.17	121.14	124.17	122.94	650,596.00
02.09.2025	121.75	120.34	121.29	120.88	430,572.00
03.09.2025	121.97	120.40	120.79	120.91	496,507.00
04.09.2025	121.44	118.85	121.40	121.12	597,056.00
05.09.2025	122.87	119.55	121.72	120.45	623,729.00
08.09.2025	121.30	119.27	120.84	120.12	468,589.00
09.09.2025	120.86	118.63	120.51	118.76	1,558,723.00
10.09.2025	120.36	117.51	119.56	118.29	631,072.00
11.09.2025	121.82	118.79	119.05	120.50	678,845.00
12.09.2025	121.17	119.21	120.48	119.54	552,171.00
15.09.2025	120.61	119.15	119.32	120.17	319,994.00
16.09.2025	121.09	117.38	120.50	117.47	587,108.00
17.09.2025	119.81	117.14	117.84	117.91	432,522.00
18.09.2025	121.84	118.69	118.94	121.08	439,119.00
19.09.2025	123.71	120.13	122.98	120.08	403,201.00
22.09.2025	125.19	119.65	120.65	125.07	857,016.00
23.09.2025	126.87	124.32	125.94	124.68	634,923.00
24.09.2025	124.60	122.88	124.14	123.99	161,946.00
25.09.2025	122.56	121.15	122.47	122.29	140,055.00
26.09.2025	123.60	121.41	122.62	123.78	247,295.00
29.09.2025	125.20	123.79	124.53	124.16	454,989.00
30.09.2025	125.50	123.99	124.78	124.56	360,560.00
01.10.2025	124.44	121.35	124.37	122.42	367,041.00
02.10.2025	124.44	121.86	122.50	123.68	215,184.00
03.10.2025	126.01	123.39	123.68	125.57	206,956.00
06.10.2025	127.96	125.63	126.54	125.94	310,022.00
07.10.2025	129.99	124.86	127.90	126.54	491,650.00
08.10.2025	127.84	126.30	126.54	127.52	269,086.00
09.10.2025	128.38	125.61	127.94	126.61	365,097.00
10.10.2025	127.21	122.13	126.91	122.20	432,578.00
13.10.2025	129.00	124.29	124.52	128.28	517,314.00
14.10.2025	130.62	126.28	126.50	130.29	485,150.00
15.10.2025	133.78	131.07	131.67	133.72	446,132.00
16.10.2025	136.10	132.98	134.77	134.25	481,791.00
17.10.2025	133.73	131.14	133.09	131.33	549,836.00
20.10.2025	135.44	132.49	132.49	134.03	317,994.00
21.10.2025	134.80	132.22	134.27	133.66	362,161.00
22.10.2025	133.97	131.38	133.68	132.44	391,637.00
23.10.2025	135.56	133.02	133.02	134.01	488,271.00
24.10.2025	137.91	135.03	136.20	135.94	397,459.00
27.10.2025	137.46	134.54	136.86	136.11	469,282.00
28.10.2025	136.27	133.35	135.50	133.95	732,370.00
29.10.2025	139.07	133.93	134.62	138.18	959,977.00
30.10.2025	142.00	107.29	136.20	108.99	4,099,468.00
31.10.2025	112.00	99.50	111.70	100.33	2,594,559.00
03.11.2025	107.38	99.73	101.68	106.81	1,635,968.00
04.11.2025	108.06	104.39	104.50	106.56	1,406,767.00
05.11.2025	107.67	104.49	106.79	107.15	610,084.00
06.11.2025	108.04	105.52	107.10	105.99	395,299.00
07.11.2025	105.83	101.80	105.00	105.29	570,290.00
10.11.2025	105.94	100.30	105.32	100.91	816,561.00
11.11.2025	104.14	100.76	102.28	103.44	516,929.00
12.11.2025	105.23	102.55	103.23	104.88	523,182.00
13.11.2025	104.47	98.92	103.93	99.47	724,107.00
14.11.2025	99.90	97.56	98.35	98.46	850,174.00
17.11.2025	100.44	96.84	98.87	97.21	433,290.00
18.11.2025	98.88	96.00	97.28	96.27	843,474.00
19.11.2025	97.43	94.45	96.15	95.14	329,710.00
20.11.2025	97.49	93.65	96.77	94.21	781,709.00
21.11.2025	97.19	93.41	93.95	95.69	675,632.00
24.11.2025	98.79	95.76	95.83	96.77	553,319.00
25.11.2025	99.07	96.82	97.51	96.98	769,320.00
26.11.2025	99.27	96.94	97.19	98.56	477,781.00
28.11.2025	99.35	98.40	99.01	99.04	378,440.00
01.12.2025	98.96	97.09	98.36	97.35	420,461.00
02.12.2025	98.21	96.46	98.21	96.65	305,060.00
03.12.2025	98.43	96.35	96.76	98.34	326,853.00
04.12.2025	99.89	97.50	98.34	99.16	325,247.00
05.12.2025	100.20	97.46	99.15	97.87	335,040.00
08.12.2025	98.75	96.64	98.56	96.74	289,286.00
09.12.2025	98.61	96.43	97.20	96.47	284,853.00
10.12.2025	98.82	95.75	96.64	98.29	396,690.00
11.12.2025	99.04	97.45	98.44	98.27	289,197.00
12.12.2025	99.23	95.85	97.99	96.18	436,702.00
15.12.2025	97.56	94.83	96.46	95.22	390,784.00
16.12.2025	96.65	94.97	95.08	95.33	514,116.00
17.12.2025	97.22	94.42	95.73	94.66	441,643.00
18.12.2025	96.54	93.86	95.94	94.56	382,051.00
19.12.2025	96.56	94.50	94.52	96.24	1,603,788.00
22.12.2025	97.08	94.93	95.81	95.58	335,446.00
23.12.2025	96.48	94.86	95.41	95.80	472,904.00
24.12.2025	96.68	95.81	95.97	95.92	83,203.00
26.12.2025	96.58	95.54	95.91	96.46	165,125.00
29.12.2025	97.09	94.88	96.46	95.10	310,243.00
30.12.2025	95.33	94.16	95.12	94.23	296,921.00
31.12.2025	94.82	92.70	94.25	92.86	311,252.00
02.01.2026	94.88	93.29	93.53	94.47	270,059.00
05.01.2026	97.98	94.48	94.80	96.73	397,193.00
06.01.2026	97.97	95.13	96.55	97.65	376,372.00
07.01.2026	98.06	96.39	97.45	97.25	309,483.00
08.01.2026	98.58	96.53	97.27	98.44	314,686.00
09.01.2026	100.00	97.73	99.11	99.31	486,302.00
12.01.2026	98.86	96.97	98.47	97.44	363,569.00
13.01.2026	100.18	97.47	97.80	99.28	468,329.00
14.01.2026	100.09	97.26	99.53	98.36	602,933.00
15.01.2026	101.83	99.22	99.62	100.91	581,463.00
16.01.2026	100.92	99.17	100.92	100.04	239,383.00
20.01.2026	99.66	96.33	98.81	96.81	489,802.00
21.01.2026	99.65	97.00	97.98	98.99	354,097.00
22.01.2026	101.21	98.23	100.12	99.69	239,281.00
23.01.2026	100.44	97.63	100.10	97.67	283,175.00
26.01.2026	99.20	97.66	98.39	98.38	337,308.00
27.01.2026	99.06	97.19	98.60	99.00	205,412.00
28.01.2026	103.29	97.90	103.20	99.21	398,059.00
29.01.2026	101.37	98.09	99.77	100.19	312,888.00
30.01.2026	99.79	97.97	98.91	99.08	265,846.00
02.02.2026	101.33	98.16	98.58	100.45	377,728.00
03.02.2026	102.41	99.91	100.45	101.11	431,015.00
04.02.2026	103.44	101.14	101.72	101.94	347,110.00
05.02.2026	101.79	97.75	101.79	99.56	246,409.00
06.02.2026	104.41	100.49	100.49	104.05	452,481.00
09.02.2026	105.89	103.50	103.50	104.48	387,875.00
10.02.2026	106.36	104.50	104.59	105.57	298,331.00
11.02.2026	107.18	99.30	106.67	99.81	557,319.00
12.02.2026	101.35	93.76	100.77	95.74	863,696.00
13.02.2026	95.59	88.57	92.88	89.36	1,630,169.00
17.02.2026	104.51	95.30	98.89	96.43	1,676,118.00
18.02.2026	100.96	97.40	98.69	99.58	1,342,562.00
19.02.2026	100.81	98.03	99.41	99.11	773,794.00
20.02.2026	104.53	97.41	99.11	99.54	1,340,678.00
23.02.2026	99.58	93.69	96.25	95.21	1,856,935.00
24.02.2026	99.00	93.77	95.21	97.84	4,915,080.00

צרו איתנו קשר *5988