גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.01.2026

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	412.63	412.63	412.63	412.63	0.00
16:50	414.66	414.66	414.66	414.66	9,549.00
17:00	395.9428	395.9428	395.9428	395.9428	20,708.00
17:10	402.655	402.655	402.655	402.655	24,458.00
17:20	400.35	400.35	400.35	400.35	6,725.00
17:30	406.86	406.86	406.86	406.86	2,979.00
17:40	392.88	392.88	392.88	392.88	5,939.00
17:50	404.285	404.285	404.285	404.285	4,095.00
18:00	394.865	394.865	394.865	394.865	4,484.00
18:10	391.575	391.575	391.575	391.575	9,029.00
18:20	382.4	382.4	382.4	382.4	22,689.00
18:30	383.18	383.18	383.18	383.18	11,832.00
18:40	387.025	387.025	387.025	387.025	10,513.00
18:50	380.1	380.1	380.1	380.1	7,627.00
19:00	378.48	378.48	378.48	378.48	14,383.00
19:10	376.5	376.5	376.5	376.5	7,177.00
19:20	376.86	376.86	376.86	376.86	13,199.00
19:30	378.8634	378.8634	378.8634	378.8634	5,975.00
19:40	378.39	378.39	378.39	378.39	9,622.00
19:50	381.81	381.81	381.81	381.81	3,976.00
20:00	375.16	375.16	375.16	375.16	5,624.00
20:10	372.37	372.37	372.37	372.37	6,199.00
20:20	376.865	376.865	376.865	376.865	9,364.00
20:30	375.32	375.32	375.32	375.32	5,582.00
20:40	372.35	372.35	372.35	372.35	5,224.00
20:50	373.55	373.55	373.55	373.55	3,780.00
21:00	375	375	375	375	4,941.00
21:10	377.385	377.385	377.385	377.385	5,908.00
21:20	380.515	380.515	380.515	380.515	8,078.00
21:30	378.29	378.29	378.29	378.29	3,977.00
21:40	376.89	376.89	376.89	376.89	6,714.00
21:50	375.395	375.395	375.395	375.395	6,997.00
22:00	377.69	377.69	377.69	377.69	4,902.00
22:10	377.52	377.52	377.52	377.52	9,193.00
22:20	380.1555	380.1555	380.1555	380.1555	10,200.00
22:30	382.11	382.11	382.11	382.11	18,444.00
22:40	379.355	379.355	379.355	379.355	18,813.00
22:50	380.74	380.74	380.74	380.74	8,907.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026 17:00	464.54	457.375	459.24	463.345	153,440.00
23.01.2026 17:30	464.815	462.04	462.17	464.29	147,948.00
23.01.2026 18:00	464.3	461.05	464.3	461.05	82,760.00
23.01.2026 18:30	458.76	456.3175	456.62	458.76	90,311.00
23.01.2026 19:00	461.52	457.69	458.34	460.29	97,888.00
23.01.2026 19:30	460.71	457.01	460.71	457.01	104,508.00
23.01.2026 20:00	459.55	457.01	457.01	458.91	310,095.00
23.01.2026 20:30	461.985	458.35	458.35	461.94	91,207.00
23.01.2026 21:00	463.98	461.47	461.47	461.9801	172,304.00
23.01.2026 21:30	463.205	460.37	463.205	462.57	285,951.00
23.01.2026 22:00	463.51	459.005	462.58	459.005	352,473.00
23.01.2026 22:30	463.45	460.05	460.05	461.98	859,516.00
26.01.2026 16:30	470.91	460.94	460.95	470.48	13,033.00
26.01.2026 17:00	470.44	464	468.2	464	66,392.00
26.01.2026 17:30	465.995	462.97	465.45	463.32	76,496.00
26.01.2026 18:00	463.82	463	463	463.67	65,171.00
26.01.2026 18:30	464.105	463.34	463.34	464.105	14,537.00
26.01.2026 19:00	465.09	460	464	465.09	134,304.00
26.01.2026 19:30	464.32	463.46	463.46	464.32	49,976.00
26.01.2026 20:00	465.31	462.585	465.31	463.5	107,944.00
26.01.2026 20:30	465.86	464.19	464.7	465.5	81,631.00
26.01.2026 21:00	466.36	463.59	464.865	464.21	135,145.00
26.01.2026 21:30	466.28	462.8136	465.865	463.665	122,951.00
26.01.2026 22:00	465.88	463.665	463.665	465.88	322,959.00
26.01.2026 22:30	468.52	465.95	465.95	468.245	510,840.00
27.01.2026 16:30	483.975	472.15	476.14	483.975	26,397.00
27.01.2026 17:00	487.965	480.49	483.47	487.965	177,662.00
27.01.2026 17:30	486.43	483.23	486.165	486.43	106,783.00
27.01.2026 18:00	484.5758	479.2	483.93	482	279,639.00
27.01.2026 18:30	482.15	479.66	482.05	479.66	202,193.00
27.01.2026 19:00	482.12	479.29	479.45	481.46	339,143.00
27.01.2026 19:30	482.0803	477.635	481.99	477.635	325,504.00
27.01.2026 20:00	479.1748	477.05	478.13	478.12	149,301.00
27.01.2026 20:30	480.045	478.9	479.38	479.37	222,350.00
27.01.2026 21:00	480.2005	478.31	480.2005	480.17	341,561.00
27.01.2026 21:30	480.035	477.13	478.39	478.03	366,593.00
27.01.2026 22:00	479.08	475.0401	478.565	478.3	813,429.00
27.01.2026 22:30	482.195	477.15	479.02	477.24	1,630,451.00
28.01.2026 16:30	481.555	465.43	481.555	466.06	14,470.00
28.01.2026 17:00	467.89	457.97	466.01	465.56	74,860.00
28.01.2026 17:30	465.98	463.8466	465.57	464.63	82,450.00
28.01.2026 18:00	465.74	463	464.63	465.2065	102,170.00
28.01.2026 18:30	467.58	464.98	465.27	466.965	128,559.00
28.01.2026 19:00	469.54	465.12	467.16	465.12	218,250.00
28.01.2026 19:30	468.215	464.34	464.725	467.74	185,234.00
28.01.2026 20:00	470.26	467.63	468.25	467.93	324,987.00
28.01.2026 20:30	473.27	468.02	468.02	473.27	323,775.00
28.01.2026 21:00	477.29	472.8	473.1	475.6	531,514.00
28.01.2026 21:30	478.865	473.105	473.105	477.515	485,030.00
28.01.2026 22:00	478.0899	475.47	476.81	475.47	447,252.00
28.01.2026 22:30	476.84	474.52	475.83	474.63	1,200,160.00
29.01.2026 16:30	486	470	480	483.5	25,550.00
29.01.2026 17:00	480.01	471.705	480.01	476.18	88,884.00
29.01.2026 17:30	472.01	464.09	472.01	465.225	121,363.00
29.01.2026 18:00	475.68	462.87	464.4	472.075	214,646.00
29.01.2026 18:30	475.53	470.965	472.075	470.965	318,933.00
29.01.2026 19:00	476.95	470.495	470.495	475.465	240,548.00
29.01.2026 19:30	477.0899	472.935	475.59	474.04	344,945.00
29.01.2026 20:00	479.18	474.78	474.97	476.99	334,767.00
29.01.2026 20:30	474.83	472	474.83	472.7	415,406.00
29.01.2026 21:00	473.91	472.05	472.05	472.59	480,437.00
29.01.2026 21:30	472.45	467.5	472.45	468.06	525,031.00
29.01.2026 22:00	470.06	467.8	468.05	469.23	573,172.00
29.01.2026 22:30	475.49	468.79	469.7206	475.49	834,222.00
30.01.2026 16:30	430.6811	390.4	425.86	392.4422	487,689.00
30.01.2026 17:00	410	396.8523	402.545	402.36	1,046,567.00
30.01.2026 17:30	404.285	392.88	402.51	396.45	1,425,757.00
30.01.2026 18:00	395.92	381.0001	395.125	383.135	2,025,656.00
30.01.2026 18:30	388.9077	375.39	383.02	377.465	2,815,434.00
30.01.2026 19:00	379.31	373.095	377	379.31	3,472,009.00
30.01.2026 19:30	384.4	374.495	379.395	376.255	3,442,845.00
30.01.2026 20:00	377.68	372	373.455	374.3375	3,359,218.00
30.01.2026 20:30	377.13	369.58	373.347	374.915	3,959,298.00
30.01.2026 21:00	382.22	374.915	374.915	376.71	4,118,158.00
30.01.2026 21:30	378.46	373.025	375.01	378.23	5,187,843.00
30.01.2026 22:00	384.01	376.705	376.705	379.6	5,769,405.00
30.01.2026 22:30	383.66	379.17	380.28	380.81	8,983,776.00

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

צרו איתנו קשר *5988