גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > איתוראן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איתוראן

Ituran Location and Control

ישראליות בניו-יורק ITRN 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	60.8	60.8	60.8	60.8	0.00
16:50	60.81	60.81	60.81	60.81	2,733.00
17:00	60.68	60.68	60.68	60.68	256.00
17:10	60.75	60.75	60.75	60.75	3,148.00
17:20	60.77	60.77	60.77	60.77	852.00
17:30	60.795	60.795	60.795	60.795	2,929.00
17:40	60.265	60.265	60.265	60.265	4,872.00
17:50	59.88	59.88	59.88	59.88	605.00
18:00	59.86	59.86	59.86	59.86	2,300.00
18:10	59.65	59.65	59.65	59.65	1,282.00
18:20	59.42	59.42	59.42	59.42	1,217.00
18:30	59.01	59.01	59.01	59.01	560.00
18:40	59.22	59.22	59.22	59.22	3,416.00
18:50	59.445	59.445	59.445	59.445	2,882.00
19:00	59.315	59.315	59.315	59.315	1,366.00
19:10	58.99	58.99	58.99	58.99	2,026.00
19:20	59.27	59.27	59.27	59.27	2,045.00
19:30	59.36	59.36	59.36	59.36	669.00
19:40	58.86	58.86	58.86	58.86	3,040.00
19:50	58.895	58.895	58.895	58.895	3,048.00
20:00	59.05	59.05	59.05	59.05	1,617.00
20:10	58.21	58.21	58.21	58.21	9,562.00
20:20	58.41	58.41	58.41	58.41	2,081.00
20:30	58.35	58.35	58.35	58.35	332.00
20:40	58.35	58.35	58.35	58.35	640.00
20:50	58.13	58.13	58.13	58.13	1,920.00
21:00	58.13	58.13	58.13	58.13	289.00
21:10	57.94	57.94	57.94	57.94	3,710.00
21:20	57.8595	57.8595	57.8595	57.8595	3,937.00
21:30	57.7	57.7	57.7	57.7	806.00
21:40	57.63	57.63	57.63	57.63	936.00
21:50	57.65	57.65	57.65	57.65	909.00
22:00	57.51	57.51	57.51	57.51	4,867.00
22:10	57.41	57.41	57.41	57.41	1,596.00
22:20	57.3664	57.3664	57.3664	57.3664	1,442.00
22:30	57.105	57.105	57.105	57.105	7,304.00
22:40	57.195	57.195	57.195	57.195	3,255.00
22:50	57.22	57.22	57.22	57.22	1,482.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	61.145	60.81	60.995	60.81	3,157.00
26.06.2026 17:30	61.49	60.8001	60.91	60.8001	11,477.00
26.06.2026 18:00	61.4721	61.015	61.015	61.4721	14,985.00
26.06.2026 18:30	61.34	60.91	61.24	60.91	10,651.00
26.06.2026 19:00	61.055	60.69	60.91	60.75	19,900.00
26.06.2026 19:30	61.01	60.76	60.875	60.99	22,497.00
26.06.2026 20:00	60.975	60.73	60.91	60.76	18,761.00
26.06.2026 20:30	60.79	60.59	60.76	60.59	15,494.00
26.06.2026 21:00	60.75	60.58	60.68	60.58	11,727.00
26.06.2026 21:30	60.763	60.58	60.695	60.63	37,714.00
26.06.2026 22:00	60.855	60.525	60.715	60.53	45,569.00
26.06.2026 22:30	60.715	60.2501	60.52	60.53	67,299.00
29.06.2026 16:30	61.245	60.51	60.72	61.245	1,087.00
29.06.2026 17:00	61.3	60.49	60.74	61.3	9,311.00
29.06.2026 17:30	61.91	61.07	61.25	61.91	11,586.00
29.06.2026 18:00	61.74	61.5401	61.71	61.5857	12,089.00
29.06.2026 18:30	62.39	61.58	61.58	62.39	16,294.00
29.06.2026 19:00	62.3922	62.19	62.3922	62.21	12,110.00
29.06.2026 19:30	62.35	62.05	62.2001	62.34	16,526.00
29.06.2026 20:00	62.3	61.995	62.05	62.1	16,358.00
29.06.2026 20:30	62.33	62.03	62.1	62.03	13,711.00
29.06.2026 21:00	62.22	61.91	62.17	61.95	13,148.00
29.06.2026 21:30	61.92	61.705	61.92	61.9	19,048.00
29.06.2026 22:00	62.2475	61.66	61.7	62.025	50,367.00
29.06.2026 22:30	62.34	62.04	62.04	62.3	51,295.00
30.06.2026 16:30	62.545	62.23	62.23	62.4	1,354.00
30.06.2026 17:00	62.625	62.1	62.625	62.1	4,102.00
30.06.2026 17:30	62.2682	61.85	62.17	62.04	6,031.00
30.06.2026 18:00	62.5	62	62.105	62.5	9,716.00
30.06.2026 18:30	62.2871	61.5	62.01	61.775	39,571.00
30.06.2026 19:00	61.82	61.56	61.56	61.6994	16,349.00
30.06.2026 19:30	62.05	61.785	61.93	61.96	17,436.00
30.06.2026 20:00	61.87	61.82	61.87	61.82	11,590.00
30.06.2026 20:30	62.01	61.7	61.92	61.88	19,408.00
30.06.2026 21:00	61.72	61.7	61.7	61.7	7,527.00
30.06.2026 21:30	62.2156	61.71	61.71	61.92	26,297.00
30.06.2026 22:00	62.08	61.7624	61.87	61.7624	22,587.00
30.06.2026 22:30	61.785	60.87	61.65	60.96	130,537.00
01.07.2026 16:30	61.01	59.43	61.01	60.34	12,610.00
01.07.2026 17:00	60.97	60.08	60.34	60.97	7,337.00
01.07.2026 17:30	61.5423	60.68	60.695	61.5423	24,200.00
01.07.2026 18:00	62.01	61.4275	61.59	62.01	30,903.00
01.07.2026 18:30	62.1	61.93	62.1	62	28,068.00
01.07.2026 19:00	62.15	61.85	62.04	61.9654	37,989.00
01.07.2026 19:30	62.145	61.76	62.145	61.76	28,786.00
01.07.2026 20:00	62.03	61.69	61.86	61.69	19,348.00
01.07.2026 20:30	61.67	61.21	61.67	61.39	20,450.00
01.07.2026 21:00	61.51	61.19	61.27	61.19	51,877.00
01.07.2026 21:30	61.53	61.27	61.31	61.34	46,135.00
01.07.2026 22:00	61.58	61.36	61.47	61.43	48,412.00
01.07.2026 22:30	61.37	60.8071	61.28	60.955	119,059.00
02.07.2026 16:30	60.88	60.25	60.85	60.25	2,618.00
02.07.2026 17:00	60.795	60.1	60.695	60.1	6,836.00
02.07.2026 17:30	60.78	59.535	59.76	59.85	16,087.00
02.07.2026 18:00	59.65	59.01	59.645	59.19	11,782.00
02.07.2026 18:30	59.62	59.11	59.11	59.315	21,919.00
02.07.2026 19:00	59.36	58.915	59.31	59.1	19,723.00
02.07.2026 19:30	59.1199	58.73	58.985	58.935	33,660.00
02.07.2026 20:00	58.75	58.21	58.75	58.34	41,280.00
02.07.2026 20:30	58.57	58.08	58.57	58.08	23,239.00
02.07.2026 21:00	58.125	57.7	57.8701	57.74	29,201.00
02.07.2026 21:30	57.75	57.32	57.63	57.38	40,097.00
02.07.2026 22:00	57.822	56.79	57.822	57.195	59,216.00
02.07.2026 22:30	57.39	57.03	57.205	57.1	104,510.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.07.2025	39.32	38.61	39.29	38.83	116,992.00
08.07.2025	39.87	38.92	39.02	39.32	74,313.00
09.07.2025	39.74	39.06	39.50	39.30	54,847.00
10.07.2025	40.63	38.70	39.30	40.06	124,496.00
11.07.2025	40.99	39.29	40.06	39.35	102,252.00
14.07.2025	40.19	39.21	39.36	39.32	68,509.00
15.07.2025	39.43	38.50	39.41	38.62	112,169.00
16.07.2025	38.98	38.39	38.49	38.53	72,736.00
17.07.2025	39.29	38.49	38.63	38.90	46,513.00
18.07.2025	39.47	38.59	39.06	38.86	46,826.00
21.07.2025	39.30	38.68	38.82	38.82	43,308.00
22.07.2025	39.19	38.27	38.80	38.91	40,365.00
23.07.2025	40.26	38.99	38.99	40.17	64,733.00
24.07.2025	41.14	39.87	40.17	40.87	94,913.00
25.07.2025	40.99	40.17	40.99	40.70	81,896.00
28.07.2025	40.73	39.80	40.68	40.50	95,577.00
29.07.2025	41.18	39.77	40.77	39.78	98,945.00
30.07.2025	40.99	39.62	39.90	40.02	106,162.00
31.07.2025	40.65	39.24	40.50	39.50	72,812.00
01.08.2025	39.50	38.52	39.00	38.71	63,689.00
04.08.2025	39.85	38.74	38.90	39.60	80,382.00
05.08.2025	40.40	38.99	39.40	40.04	106,330.00
06.08.2025	41.65	39.95	40.12	41.53	104,297.00
07.08.2025	41.91	40.26	41.81	41.68	67,711.00
08.08.2025	42.89	41.56	41.91	42.19	74,059.00
11.08.2025	42.05	41.16	42.05	41.31	65,329.00
12.08.2025	42.72	41.41	41.62	42.59	75,338.00
13.08.2025	42.88	42.39	42.78	42.43	72,470.00
14.08.2025	42.40	41.01	42.02	41.23	85,144.00
15.08.2025	41.51	40.59	41.15	40.73	57,628.00
18.08.2025	40.90	40.13	40.73	40.28	101,333.00
19.08.2025	39.03	36.10	39.03	36.34	328,920.00
20.08.2025	36.50	35.04	36.25	35.71	181,504.00
21.08.2025	36.92	35.34	35.37	36.69	168,952.00
22.08.2025	37.48	36.21	36.75	37.12	99,839.00
25.08.2025	37.12	36.18	37.10	36.41	129,216.00

צרו איתנו קשר *5988