גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.אי.אס. הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אי.אס. הולדינגס

IES Holdings

מניה IESC 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	705	705	705	705	0.00
16:50	726.31	726.31	726.31	726.31	5,774.00
17:00	725.88	725.88	725.88	725.88	1,784.00
17:10	716.26	716.26	716.26	716.26	2,406.00
17:20	720.355	720.355	720.355	720.355	2,079.00
17:30	706.12	706.12	706.12	706.12	2,021.00
17:40	705.96	705.96	705.96	705.96	1,615.00
17:50	696.495	696.495	696.495	696.495	2,263.00
18:00	686.775	686.775	686.775	686.775	2,745.00
18:10	685.05	685.05	685.05	685.05	746.00
18:20	684.13	684.13	684.13	684.13	3,595.00
18:30	678.1625	678.1625	678.1625	678.1625	4,085.00
18:40	681.55	681.55	681.55	681.55	4,307.00
18:50	681.23	681.23	681.23	681.23	718.00
19:00	682.68	682.68	682.68	682.68	3,368.00
19:10	678.7901	678.7901	678.7901	678.7901	1,783.00
19:20	679.58	679.58	679.58	679.58	3,024.00
19:30	674.11	674.11	674.11	674.11	3,333.00
19:40	672.5	672.5	672.5	672.5	1,540.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	772.12	754.32	758.7	764.9	839,454.00
26.06.2026 17:30	764.07	745.01	764.07	748.04	880,452.00
26.06.2026 18:00	755.68	743.8	748.04	754	1,050,298.00
26.06.2026 18:30	761.36	754.87	756.185	758.91	1,251,036.00
26.06.2026 19:00	759.74	743.44	759.74	748.07	2,316,980.00
26.06.2026 19:30	753.57	747.37	749.94	750.25	1,615,935.00
26.06.2026 20:00	755	747.99	750.25	750.0072	2,820,813.00
26.06.2026 20:30	755.33	746.925	755.33	747.64	2,187,120.00
26.06.2026 21:00	755.25	741	749.85	741.7	1,400,663.00
26.06.2026 21:30	744.48	730.61	741.55	733.01	2,578,271.00
26.06.2026 22:00	737.005	730.61	733.01	731.47	2,616,024.00
26.06.2026 22:30	738.59	705.19	732.99	714.07	4,877,332.00
29.06.2026 16:30	750.85	709	709	740.91	339,109.00
29.06.2026 17:00	744.11	715.09	740.91	731.09	647,822.00
29.06.2026 17:30	733.17	716.11	733.17	724.82	1,074,705.00
29.06.2026 18:00	730.465	725.81	729.27	727.58	1,037,968.00
29.06.2026 18:30	734.89	728.38	728.38	734.89	1,094,199.00
29.06.2026 19:00	740.465	733.4925	733.4925	734.79	1,274,882.00
29.06.2026 19:30	734.87	729.47	734.87	732.015	1,744,198.00
29.06.2026 20:00	734.35	729.24	732.32	731.3125	1,708,183.00
29.06.2026 20:30	731.755	727.04	731.145	727.42	2,423,575.00
29.06.2026 21:00	736.7799	727.68	727.68	734.235	1,892,788.00
29.06.2026 21:30	735.72	732.21	732.52	732.21	2,132,665.00
29.06.2026 22:00	735.095	730.03	732.85	730.03	2,435,131.00
29.06.2026 22:30	730.99	721.52	730.315	724.035	3,354,247.00
30.06.2026 16:30	745.48	719.66	722.97	742.265	210,154.00
30.06.2026 17:00	742.03	733.5375	736.9625	738.615	336,820.00
30.06.2026 17:30	746.025	731.93	737.54	745.05	409,335.00
30.06.2026 18:00	750.885	745.0501	745.1575	746.515	545,266.00
30.06.2026 18:30	745.56	738.55	743.91	740.85	530,553.00
30.06.2026 19:00	746.73	739.67	742.41	745.15	1,326,055.00
30.06.2026 19:30	749.385	745.305	745.695	745.61	1,096,325.00
30.06.2026 20:00	748.71	745.06	746.73	745.06	1,226,800.00
30.06.2026 20:30	751.4825	745.625	745.625	749.41	1,226,245.00
30.06.2026 21:00	749.085	740.34	749.085	740.34	2,104,607.00
30.06.2026 21:30	741.365	730.335	739.47	730.62	3,301,589.00
30.06.2026 22:00	737.75	730.57	730.57	733.95	3,083,459.00
30.06.2026 22:30	739.72	733.12	734.8	734.21	5,758,299.00
01.07.2026 16:30	707.04	687	705.5	705.73	352,927.00
01.07.2026 17:00	715.58	706.27	709	709.57	463,213.00
01.07.2026 17:30	708.71	695.2	708.71	695.2	842,906.00
01.07.2026 18:00	705.54	694.02	701.39	705.54	1,248,165.00
01.07.2026 18:30	709.42	700.47	706.12	701.495	1,828,182.00
01.07.2026 19:00	707.37	699.03	699.03	707.37	1,105,692.00
01.07.2026 19:30	707.33	699.37	707.33	700.57	1,255,170.00
01.07.2026 20:00	702.42	699.27	700.9575	701.36	1,265,117.00
01.07.2026 20:30	701.285	696.49	701.285	698.56	1,615,367.00
01.07.2026 21:00	697.605	693.15	697.605	693.15	1,323,774.00
01.07.2026 21:30	696.93	693.6179	693.845	695.5	1,875,121.00
01.07.2026 22:00	708.61	695.61	695.61	705.87	3,086,262.00
01.07.2026 22:30	706.25	700.88	706.25	700.88	3,828,090.00
02.07.2026 16:30	731.385	698.95	705.62	721.14	182,161.00
02.07.2026 17:00	721.11	703.31	719.95	703.31	251,453.00
02.07.2026 17:30	706.71	683.7801	705.96	685.05	336,069.00
02.07.2026 18:00	685.14	674.43	684.44	678.29	611,825.00
02.07.2026 18:30	683.06	675.7	678.47	679.95	620,035.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	392.90	378.03	383.00	386.20	226,050.00
20.10.2025	404.17	391.54	393.67	393.06	94,239.00
21.10.2025	399.75	377.16	394.00	396.48	124,976.00
22.10.2025	399.75	348.08	396.00	359.98	119,829.00
23.10.2025	380.66	355.91	361.00	380.38	71,348.00
24.10.2025	442.93	400.30	403.91	436.98	236,673.00
27.10.2025	440.37	407.79	439.50	412.70	137,928.00
28.10.2025	416.72	404.69	412.78	410.62	80,153.00
29.10.2025	426.65	411.65	411.65	417.99	162,062.00
30.10.2025	420.07	384.04	410.81	389.15	142,798.00
31.10.2025	401.00	381.01	392.80	391.88	103,418.00
03.11.2025	399.27	385.86	398.44	395.58	70,704.00
04.11.2025	395.72	377.13	384.86	387.13	95,636.00
05.11.2025	412.00	389.85	389.85	409.68	107,812.00
06.11.2025	410.53	392.83	409.10	395.95	103,231.00
07.11.2025	399.69	371.04	392.88	399.03	140,406.00
10.11.2025	412.06	397.00	408.62	402.82	98,620.00
11.11.2025	404.90	392.97	396.93	394.65	142,455.00
12.11.2025	402.62	387.01	395.00	389.25	140,566.00
13.11.2025	385.00	356.63	385.00	358.36	93,201.00
14.11.2025	374.57	340.13	344.02	364.71	79,057.00
17.11.2025	371.27	353.06	363.17	359.63	66,188.00
18.11.2025	368.73	350.00	351.38	358.28	95,974.00
19.11.2025	375.97	362.07	363.21	369.77	114,177.00
20.11.2025	397.33	355.11	385.55	357.94	144,189.00
21.11.2025	388.32	358.00	360.75	371.19	155,002.00
24.11.2025	409.00	374.90	374.90	402.75	133,962.00
25.11.2025	410.02	391.92	402.75	407.50	120,335.00
26.11.2025	423.23	411.44	412.06	420.75	123,363.00
28.11.2025	428.04	413.90	425.72	418.57	78,028.00
01.12.2025	413.24	397.00	407.18	404.24	141,730.00
02.12.2025	424.90	406.46	413.09	417.00	109,398.00
03.12.2025	423.31	402.50	417.00	419.33	190,026.00
04.12.2025	425.25	410.00	413.43	420.73	131,553.00
05.12.2025	429.42	410.01	419.00	428.62	78,784.00
08.12.2025	450.71	430.28	434.30	442.56	93,621.00
09.12.2025	457.93	441.38	441.89	453.95	131,062.00
10.12.2025	476.89	446.44	453.52	470.84	143,021.00
11.12.2025	482.35	462.21	470.81	477.77	164,631.00
12.12.2025	474.99	448.64	474.25	460.16	107,109.00
15.12.2025	466.00	451.00	460.35	453.43	117,292.00
16.12.2025	463.33	441.23	451.44	447.35	124,651.00
17.12.2025	447.00	394.00	446.24	398.30	132,121.00
18.12.2025	410.74	399.42	410.00	403.75	91,924.00
19.12.2025	419.49	400.00	402.34	410.12	164,583.00
22.12.2025	421.06	402.03	412.81	403.93	75,803.00
23.12.2025	415.25	401.55	403.37	408.23	65,660.00
24.12.2025	410.01	402.81	407.23	406.37	51,505.00
26.12.2025	411.98	399.22	406.72	403.18	70,566.00
29.12.2025	404.85	392.50	400.33	397.87	102,061.00
30.12.2025	402.00	391.70	397.10	394.40	62,275.00
31.12.2025	397.14	389.02	394.40	389.02	81,113.00
02.01.2026	408.54	396.82	397.56	406.91	65,318.00
05.01.2026	431.63	412.81	412.81	424.86	107,148.00
06.01.2026	424.56	385.90	424.56	411.47	110,085.00
07.01.2026	414.44	390.74	414.28	391.14	148,672.00
08.01.2026	394.00	368.17	391.16	373.63	167,044.00
09.01.2026	396.10	375.57	375.57	389.92	130,186.00
12.01.2026	420.70	385.02	385.41	419.76	88,676.00
13.01.2026	434.85	420.46	421.98	432.19	85,245.00
14.01.2026	438.27	415.38	431.76	419.73	91,724.00
15.01.2026	443.00	431.16	431.75	432.69	93,395.00
16.01.2026	463.75	430.90	430.90	460.09	212,410.00
20.01.2026	459.60	440.00	446.00	451.86	115,479.00
21.01.2026	476.89	449.54	459.52	474.43	127,119.00
22.01.2026	482.02	456.00	480.00	471.12	83,008.00
23.01.2026	469.71	449.55	469.71	461.51	66,741.00
26.01.2026	470.91	460.00	460.95	468.21	68,254.00
27.01.2026	488.62	472.15	476.14	476.97	117,261.00
28.01.2026	481.92	457.97	480.16	475.04	88,069.00
29.01.2026	486.00	462.87	480.00	474.61	101,776.00
30.01.2026	433.49	369.04	425.86	380.29	410,756.00
02.02.2026	402.26	370.47	374.25	401.22	204,564.00
03.02.2026	421.01	394.62	404.11	420.62	130,341.00
04.02.2026	424.26	386.59	420.98	402.69	148,771.00
05.02.2026	409.80	385.00	393.80	408.95	105,274.00
06.02.2026	458.85	425.00	425.00	455.88	141,447.00
09.02.2026	495.00	449.56	460.70	489.52	171,788.00
10.02.2026	506.41	477.64	492.36	499.46	169,467.00
11.02.2026	530.62	500.46	510.00	514.36	186,974.00
12.02.2026	537.70	491.28	525.49	495.49	140,617.00
13.02.2026	521.50	490.89	500.58	518.16	157,089.00
17.02.2026	524.00	499.01	518.20	500.85	140,152.00
18.02.2026	513.20	487.28	501.21	490.49	109,595.00
19.02.2026	509.53	482.37	484.90	506.94	137,668.00
20.02.2026	529.53	500.00	511.80	519.67	167,992.00
23.02.2026	530.13	498.77	511.41	505.73	160,250.00
24.02.2026	520.99	486.26	505.14	513.40	118,323.00
25.02.2026	519.43	503.27	516.00	504.67	137,100.00
26.02.2026	516.02	475.99	509.00	515.05	177,981.00
27.02.2026	509.56	472.27	500.18	495.35	216,825.00
02.03.2026	515.03	482.21	482.21	502.37	109,604.00
03.03.2026	506.51	471.39	480.29	487.57	123,217.00
04.03.2026	507.46	482.13	497.32	487.77	110,204.00
05.03.2026	483.27	410.63	483.27	426.01	243,239.00
06.03.2026	433.68	395.06	409.70	430.65	172,279.00
09.03.2026	452.55	417.87	419.61	450.27	112,526.00
10.03.2026	465.41	445.26	450.29	448.38	180,735.00
11.03.2026	453.50	439.00	444.23	442.14	126,419.00
12.03.2026	438.73	420.00	430.45	435.50	151,247.00
13.03.2026	447.12	428.95	444.35	442.76	88,513.00
16.03.2026	462.71	442.95	452.49	452.24	128,625.00
17.03.2026	457.22	442.59	456.64	450.39	91,357.00
18.03.2026	457.42	439.73	454.93	441.56	81,413.00
19.03.2026	459.20	426.01	429.34	454.63	112,834.00
20.03.2026	459.71	430.67	455.65	436.95	202,238.00
23.03.2026	478.99	441.64	457.98	472.00	122,197.00
24.03.2026	497.52	465.37	470.37	495.72	132,690.00
25.03.2026	510.00	490.41	500.00	501.27	97,722.00
26.03.2026	503.81	456.36	490.00	468.92	111,271.00
27.03.2026	479.89	458.36	465.70	473.86	85,253.00
30.03.2026	481.40	437.76	481.40	441.72	111,907.00
31.03.2026	480.00	442.16	452.35	476.47	209,544.00
01.04.2026	508.42	481.07	487.37	483.85	118,169.00
02.04.2026	490.35	458.86	462.18	482.50	108,934.00
06.04.2026	493.43	469.36	481.01	488.93	116,626.00
07.04.2026	485.60	467.74	481.60	481.87	175,860.00
08.04.2026	527.92	506.00	517.00	523.01	108,385.00
09.04.2026	540.00	523.16	523.16	535.72	112,580.00
10.04.2026	545.00	525.95	535.74	532.79	85,505.00
13.04.2026	542.89	529.15	532.79	539.46	63,138.00
14.04.2026	546.34	518.85	545.00	544.14	129,155.00
15.04.2026	541.05	516.97	533.45	529.22	104,834.00
16.04.2026	530.68	480.18	528.54	483.38	168,912.00
17.04.2026	539.29	494.94	501.40	537.58	206,798.00
20.04.2026	556.98	525.00	537.57	553.28	85,468.00
21.04.2026	568.36	549.08	554.13	564.19	81,366.00
22.04.2026	590.99	559.67	579.00	582.22	147,416.00
23.04.2026	593.64	570.01	590.92	586.17	67,015.00
24.04.2026	610.86	579.22	595.00	599.80	144,559.00
27.04.2026	610.59	577.67	604.75	606.97	144,561.00
28.04.2026	605.17	576.10	591.25	601.00	249,373.00
29.04.2026	608.27	572.00	604.26	572.01	132,218.00
30.04.2026	648.11	588.19	588.19	644.08	185,977.00
01.05.2026	675.00	585.00	646.00	655.64	199,893.00
05.05.2026	676.70	637.30	648.20	661.40	172,950.00
06.05.2026	688.51	655.01	669.47	673.84	212,691.00
07.05.2026	681.07	653.48	681.07	665.63	197,290.00
08.05.2026	677.00	656.00	671.73	666.70	113,493.00
11.05.2026	700.20	657.00	664.69	686.84	108,307.00
12.05.2026	686.35	644.79	676.78	685.48	85,325.00
13.05.2026	696.00	667.89	695.47	677.68	112,783.00
14.05.2026	700.00	676.15	683.10	697.21	135,789.00
15.05.2026	694.74	666.34	676.07	682.20	72,323.00
18.05.2026	682.19	641.31	682.19	654.28	98,921.00
19.05.2026	653.00	605.99	640.64	639.44	133,757.00
20.05.2026	660.46	641.50	652.20	655.88	108,687.00
21.05.2026	662.12	641.28	646.49	647.84	111,844.00
22.05.2026	662.09	631.54	656.65	659.65	86,565.00
26.05.2026	704.66	670.00	675.42	696.85	124,037.00
27.05.2026	713.82	683.00	703.44	694.20	166,482.00
28.05.2026	702.09	665.01	690.57	698.96	187,386.00
29.05.2026	703.02	651.54	694.91	678.35	263,967.00
01.06.2026	689.85	659.02	671.34	677.43	120,962.00
02.06.2026	709.00	677.43	677.43	704.89	142,937.00
03.06.2026	737.87	695.00	708.39	724.45	133,312.00
04.06.2026	744.88	695.45	715.49	742.09	81,369.00
05.06.2026	739.98	700.23	728.00	720.72	132,395.00
08.06.2026	737.53	700.40	731.26	734.91	116,216.00
09.06.2026	768.00	693.14	747.73	726.31	133,771.00
10.06.2026	736.17	670.70	724.94	678.20	126,305.00
11.06.2026	734.45	688.59	693.03	731.33	87,834.00
12.06.2026	766.66	739.90	740.66	749.83	114,771.00
15.06.2026	779.00	724.47	778.85	726.41	119,078.00
16.06.2026	741.49	694.08	741.49	695.81	106,138.00
17.06.2026	700.88	660.35	694.44	685.18	130,819.00
18.06.2026	718.62	688.60	699.82	712.39	178,806.00
22.06.2026	765.00	716.99	716.99	754.74	112,670.00
23.06.2026	740.93	707.27	737.55	710.54	114,395.00
24.06.2026	780.00	717.39	738.96	747.49	290,920.00
25.06.2026	804.00	754.50	755.04	766.54	190,796.00
26.06.2026	772.12	704.81	746.11	714.90	1,258,048.00
29.06.2026	750.85	709.00	718.64	722.97	187,665.00

צרו איתנו קשר *5988