גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > איי.אר.אס. אי אינוורשיינס > גרפים

עדכון אחרון 21:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אר.אס. אי אינוורשיינס

IRSA Inversiones

מניה IRS ניו-יורק 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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	15.1	15.1	15.1	15.1	0.00
16:50	15.065	15.065	15.065	15.065	9,495.00
17:00	14.98	14.98	14.98	14.98	5,030.00
17:10	14.754	14.754	14.754	14.754	1,245.00
17:20	14.8	14.8	14.8	14.8	9,589.00
17:30	14.66	14.66	14.66	14.66	3,479.00
17:40	14.6991	14.6991	14.6991	14.6991	9,038.00
17:50	14.805	14.805	14.805	14.805	1,981.00
18:00	14.39	14.39	14.39	14.39	6,896.00
18:10	14.637	14.637	14.637	14.637	1,022.00
18:20	14.875	14.875	14.875	14.875	2,366.00
18:30	14.868	14.868	14.868	14.868	2,884.00
18:40	14.676	14.676	14.676	14.676	4,658.00
18:50	14.805	14.805	14.805	14.805	13,650.00
19:00	14.835	14.835	14.835	14.835	2,208.00
19:10	14.72	14.72	14.72	14.72	3,730.00
19:20	14.785	14.785	14.785	14.785	7,001.00
19:30	14.855	14.855	14.855	14.855	278.00
19:40	14.805	14.805	14.805	14.805	4,642.00
19:50	14.805	14.805	14.805	14.805	217.00
20:00	14.9558	14.9558	14.9558	14.9558	2,948.00
20:10	14.72	14.72	14.72	14.72	750.00
20:20	14.8083	14.8083	14.8083	14.8083	1,412.00
20:30	14.879	14.879	14.879	14.879	1,162.00
20:40	14.89	14.89	14.89	14.89	1,625.00
20:50	15.125	15.125	15.125	15.125	394.00
21:00	15.1255	15.1255	15.1255	15.1255	261.00
21:10	14.9587	14.9587	14.9587	14.9587	337.00
21:20	14.93	14.93	14.93	14.93	4,605.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	15.875	15.738	15.8	15.795	923.00
27.02.2026 17:30	15.97	15.785	15.97	15.785	399.00
27.02.2026 18:00	15.78	15.775	15.78	15.775	767.00
27.02.2026 18:30	15.9	15.6	15.9	15.6	2,609.00
27.02.2026 19:00	15.7228	15.4136	15.7228	15.4136	2,108.00
27.02.2026 19:30	15.6	15.4065	15.6	15.4065	633.00
27.02.2026 20:00	15.755	15.515	15.515	15.615	4,954.00
27.02.2026 20:30	15.85	15.644	15.66	15.845	4,857.00
27.02.2026 21:00	15.9	15.5569	15.89	15.61	9,249.00
27.02.2026 21:30	15.7537	15.5559	15.5567	15.63	6,153.00
27.02.2026 22:00	15.76	15.63	15.63	15.72	6,608.00
27.02.2026 22:30	16.03	15.76	15.76	15.965	9,493.00
02.03.2026 16:30	15.8887	15.69	15.8887	15.72	890.00
02.03.2026 17:00	16.04	15.67	15.895	15.8342	2,986.00
02.03.2026 17:30	16.0749	15.89	15.96	15.9653	1,310.00
02.03.2026 18:00	15.9375	15.71	15.71	15.92	2,827.00
02.03.2026 18:30	16.02	15.8049	15.8049	15.95	1,769.00
02.03.2026 19:00	16.01	15.92	16.01	15.93	1,379.00
02.03.2026 19:30	16.01	15.85	16.01	15.855	3,923.00
02.03.2026 20:00	15.91	15.815	15.815	15.8339	7,496.00
02.03.2026 20:30	15.8721	15.78	15.855	15.8721	7,489.00
02.03.2026 21:00	16.03	15.78	15.835	15.79	10,279.00
02.03.2026 21:30	15.7899	15.655	15.655	15.66	7,790.00
02.03.2026 22:00	15.79	15.665	15.665	15.79	13,728.00
02.03.2026 22:30	15.85	15.69	15.69	15.85	24,965.00
03.03.2026 16:30	15.38	14.8	15.0273	14.8	2,719.00
03.03.2026 17:00	14.945	14.65	14.754	14.8661	6,052.00
03.03.2026 17:30	15.0199	14.39	14.62	14.39	9,564.00
03.03.2026 18:00	14.9523	14.5601	14.76	14.925	14,100.00
03.03.2026 18:30	14.99	14.676	14.8	14.835	18,321.00
03.03.2026 19:00	14.9899	14.692	14.9899	14.8	22,840.00
03.03.2026 19:30	14.9558	14.73	14.83	14.9558	15,534.00
03.03.2026 20:00	15.14	14.72	14.85	14.9	20,881.00
03.03.2026 20:30	15.1255	14.89	15.03	15.1255	9,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	13.65	12.81	13.36	13.21	111,843.00
05.03.2025	13.39	12.90	13.21	13.31	69,355.00
06.03.2025	13.27	12.91	13.09	13.11	100,945.00
07.03.2025	13.45	12.90	13.25	13.33	59,534.00
10.03.2025	13.20	12.60	13.20	12.81	247,522.00
11.03.2025	13.44	12.58	12.58	13.24	162,578.00
12.03.2025	14.12	13.31	13.31	13.91	168,391.00
13.03.2025	14.00	13.02	13.91	13.06	137,874.00
14.03.2025	13.94	13.12	13.23	13.40	286,487.00
17.03.2025	14.00	13.31	13.40	13.71	129,488.00
18.03.2025	13.64	13.03	13.63	13.05	98,847.00
19.03.2025	13.65	12.68	13.00	13.48	113,564.00
20.03.2025	13.68	13.21	13.36	13.38	50,701.00
21.03.2025	13.81	13.05	13.08	13.75	90,033.00
24.03.2025	13.99	13.41	13.99	13.41	38,393.00
25.03.2025	13.77	13.22	13.48	13.57	125,251.00
26.03.2025	13.76	13.33	13.42	13.53	54,027.00
27.03.2025	13.94	13.30	13.49	13.50	104,733.00
28.03.2025	13.59	12.92	13.52	13.23	64,592.00
31.03.2025	13.03	12.64	12.98	12.90	99,193.00
01.04.2025	13.38	12.67	12.96	13.20	77,313.00
02.04.2025	13.50	12.96	12.96	13.31	60,532.00
03.04.2025	13.48	12.75	12.92	12.92	114,517.00
04.04.2025	12.90	11.86	12.64	12.55	354,689.00
07.04.2025	12.56	11.54	11.81	11.76	208,183.00
08.04.2025	12.45	11.37	12.10	11.50	182,306.00
09.04.2025	12.70	10.61	11.43	12.28	212,015.00
10.04.2025	12.35	11.17	12.25	11.96	90,515.00
11.04.2025	13.04	12.00	12.06	12.77	127,929.00
14.04.2025	14.55	13.31	13.42	13.88	383,435.00
15.04.2025	14.25	13.70	13.84	13.90	300,501.00
16.04.2025	14.28	13.68	13.68	13.96	88,986.00
17.04.2025	14.80	14.05	14.22	14.62	94,329.00
21.04.2025	14.80	13.63	14.62	13.82	126,964.00
22.04.2025	14.34	13.86	14.05	14.26	88,528.00
23.04.2025	14.65	13.99	14.60	14.18	172,921.00
24.04.2025	14.68	13.58	14.26	14.39	281,118.00
25.04.2025	14.50	13.97	14.36	14.41	138,753.00
28.04.2025	14.61	13.80	14.34	13.95	141,468.00
29.04.2025	14.25	13.90	13.95	14.22	76,881.00
30.04.2025	14.26	13.81	13.89	13.89	146,762.00
01.05.2025	14.11	13.63	13.95	13.73	62,333.00
02.05.2025	14.19	13.61	13.92	13.86	75,933.00
05.05.2025	14.32	13.52	13.77	13.74	142,355.00
06.05.2025	14.16	13.51	13.73	14.15	107,817.00
07.05.2025	14.78	13.94	14.33	14.40	224,584.00
08.05.2025	14.96	14.15	14.42	14.74	157,146.00
09.05.2025	15.56	14.78	14.78	15.21	174,105.00
12.05.2025	15.69	14.96	15.55	15.20	115,987.00
13.05.2025	15.60	15.06	15.23	15.49	119,514.00
14.05.2025	15.61	14.91	15.59	15.29	97,922.00
15.05.2025	15.26	14.96	15.22	15.19	70,104.00
16.05.2025	15.36	15.01	15.19	15.06	50,869.00
19.05.2025	15.80	14.97	14.97	15.68	164,078.00
20.05.2025	15.96	15.27	15.61	15.77	108,434.00
21.05.2025	16.15	15.37	15.69	15.52	137,487.00
22.05.2025	15.75	15.26	15.40	15.37	116,361.00
23.05.2025	15.90	14.80	15.18	15.50	84,555.00
27.05.2025	15.81	15.19	15.50	15.56	124,634.00
28.05.2025	15.65	15.00	15.34	15.41	143,802.00
29.05.2025	15.63	15.05	15.41	15.43	184,786.00
30.05.2025	15.45	14.87	15.23	15.10	335,688.00
02.06.2025	15.32	15.00	15.14	15.15	147,965.00
03.06.2025	15.50	15.04	15.12	15.23	111,911.00
04.06.2025	15.34	14.86	15.18	15.00	154,675.00
05.06.2025	15.02	14.50	14.90	14.63	134,072.00
06.06.2025	15.18	14.35	14.58	15.03	102,407.00
09.06.2025	15.28	14.48	15.28	14.57	143,769.00
10.06.2025	15.32	14.37	14.41	15.05	168,975.00
11.06.2025	15.21	14.15	14.92	14.19	221,095.00
12.06.2025	14.45	14.00	14.21	14.34	100,193.00
13.06.2025	14.62	13.60	14.19	13.95	177,374.00
16.06.2025	14.32	13.64	14.21	13.75	44,566.00
17.06.2025	14.13	13.40	13.68	13.50	209,354.00
18.06.2025	14.10	13.45	13.56	13.74	114,188.00
20.06.2025	14.15	13.55	13.78	13.88	99,047.00
23.06.2025	14.29	13.46	13.79	13.99	187,508.00
24.06.2025	14.60	13.82	14.05	14.27	195,959.00
25.06.2025	14.43	13.80	14.42	14.00	160,590.00
26.06.2025	14.27	13.89	14.06	14.14	143,188.00
27.06.2025	14.32	13.95	14.20	14.13	119,768.00
30.06.2025	14.40	13.75	14.15	13.93	113,448.00
01.07.2025	14.59	13.89	13.98	14.37	160,313.00
02.07.2025	14.59	14.21	14.43	14.38	69,334.00
03.07.2025	14.90	14.40	14.40	14.80	41,562.00
07.07.2025	14.82	14.06	14.78	14.46	201,425.00
08.07.2025	14.68	14.19	14.46	14.54	463,807.00
09.07.2025	14.70	14.30	14.70	14.47	110,082.00
10.07.2025	14.74	14.27	14.51	14.46	173,783.00
11.07.2025	14.38	13.93	14.36	14.02	550,777.00
14.07.2025	14.37	13.76	14.02	14.33	168,059.00
15.07.2025	14.68	14.25	14.30	14.55	138,630.00
16.07.2025	14.71	14.30	14.59	14.56	163,804.00
17.07.2025	15.02	14.56	14.56	14.92	121,915.00
18.07.2025	15.07	14.65	14.94	14.72	62,781.00
21.07.2025	14.95	14.63	14.68	14.77	128,719.00
22.07.2025	14.84	14.29	14.76	14.55	186,093.00
23.07.2025	15.06	14.52	14.59	15.05	217,041.00
24.07.2025	15.23	14.59	14.98	15.23	120,250.00
25.07.2025	15.63	15.20	15.20	15.60	164,286.00
28.07.2025	15.75	15.36	15.59	15.55	192,842.00
29.07.2025	16.43	15.31	15.53	16.25	210,667.00
30.07.2025	16.33	15.60	16.25	15.78	150,502.00
31.07.2025	16.04	14.78	15.80	14.89	198,648.00
01.08.2025	15.28	14.52	14.92	14.75	91,993.00
04.08.2025	15.37	14.77	14.77	15.22	191,062.00
05.08.2025	15.56	14.92	15.15	15.42	139,068.00
06.08.2025	16.14	15.47	15.47	16.05	137,623.00
07.08.2025	16.43	15.79	16.28	15.96	171,452.00
08.08.2025	16.30	15.51	15.99	15.70	154,689.00
11.08.2025	16.01	15.48	15.73	15.99	173,188.00
12.08.2025	16.83	16.10	16.12	16.35	204,182.00
13.08.2025	16.58	16.08	16.44	16.12	102,138.00
14.08.2025	16.07	15.53	15.93	15.69	214,470.00
15.08.2025	15.70	15.38	15.70	15.46	69,919.00
18.08.2025	15.83	15.26	15.45	15.50	110,055.00
19.08.2025	15.71	14.86	15.63	14.92	121,151.00
20.08.2025	15.35	14.89	14.89	15.04	94,126.00
21.08.2025	15.30	14.80	14.86	15.05	102,537.00
22.08.2025	15.48	14.82	15.06	15.16	133,146.00
25.08.2025	15.04	14.21	15.04	14.67	428,630.00
26.08.2025	14.99	14.61	14.72	14.62	357,981.00
27.08.2025	14.69	14.13	14.63	14.24	476,391.00
28.08.2025	15.06	14.24	14.36	14.94	247,364.00
29.08.2025	14.91	14.15	14.82	14.70	120,551.00
02.09.2025	14.67	14.01	14.38	14.42	424,038.00
03.09.2025	14.67	13.86	14.65	13.86	161,541.00
04.09.2025	14.21	13.71	13.71	14.07	276,355.00
05.09.2025	14.52	13.89	14.33	14.33	264,725.00
08.09.2025	13.10	11.33	12.04	12.59	1,016,477.00
09.09.2025	13.31	12.44	12.73	12.50	421,101.00
10.09.2025	13.34	12.54	12.54	13.00	407,370.00
11.09.2025	13.16	12.50	13.00	12.56	190,921.00
12.09.2025	12.72	11.82	12.52	11.88	337,156.00
15.09.2025	12.25	11.75	11.88	11.78	206,701.00
16.09.2025	12.25	11.89	11.93	11.94	215,300.00
17.09.2025	12.87	11.88	11.95	12.03	200,130.00
18.09.2025	12.06	11.32	11.90	11.41	197,741.00
19.09.2025	12.35	11.56	11.56	11.93	224,423.00
22.09.2025	13.08	12.53	13.02	13.01	173,745.00
23.09.2025	13.25	12.52	13.15	12.60	128,159.00
24.09.2025	13.38	12.66	13.01	13.22	154,880.00
25.09.2025	13.19	12.40	13.11	12.74	141,737.00
26.09.2025	12.95	11.87	12.74	11.95	245,449.00
29.09.2025	12.31	11.90	12.23	12.17	159,974.00
30.09.2025	12.43	11.70	12.35	11.80	125,736.00
01.10.2025	11.90	11.45	11.73	11.58	124,260.00
02.10.2025	11.80	11.26	11.39	11.75	191,035.00
03.10.2025	11.88	11.40	11.58	11.49	98,035.00
06.10.2025	11.65	11.36	11.64	11.49	130,164.00
07.10.2025	11.59	11.25	11.48	11.38	200,284.00
08.10.2025	11.45	10.87	11.40	11.34	155,969.00
09.10.2025	12.28	11.41	11.43	12.17	348,410.00
10.10.2025	12.25	11.61	12.11	11.75	137,904.00
13.10.2025	12.35	11.81	11.97	12.22	177,208.00
14.10.2025	12.35	11.68	12.14	11.81	191,499.00
15.10.2025	12.25	11.77	12.03	11.83	114,891.00
16.10.2025	12.04	11.57	11.91	11.73	78,247.00
17.10.2025	11.94	11.55	11.68	11.66	95,295.00
20.10.2025	11.77	11.17	11.52	11.35	111,863.00
21.10.2025	12.01	11.30	11.46	11.54	206,712.00
22.10.2025	11.75	11.26	11.57	11.54	102,027.00
23.10.2025	12.26	11.40	11.70	12.06	336,626.00
24.10.2025	12.36	11.69	12.16	11.76	81,572.00
27.10.2025	16.30	14.26	14.61	15.37	658,420.00
28.10.2025	15.57	14.59	15.26	15.17	279,655.00
29.10.2025	15.86	15.10	15.31	15.23	232,827.00
30.10.2025	15.30	14.71	15.07	14.78	144,199.00
31.10.2025	15.96	14.87	14.88	15.54	174,772.00
03.11.2025	16.05	15.05	15.85	15.25	198,633.00
04.11.2025	15.28	14.32	15.14	14.36	130,039.00
05.11.2025	14.94	14.43	14.59	14.63	80,104.00
06.11.2025	14.95	14.45	14.61	14.49	57,452.00
07.11.2025	15.04	14.13	14.24	15.02	83,153.00
10.11.2025	15.48	14.76	15.39	15.16	77,017.00
11.11.2025	15.61	15.05	15.22	15.46	44,131.00
12.11.2025	16.02	15.50	15.66	15.83	80,817.00
13.11.2025	16.03	15.00	15.79	15.60	78,834.00
14.11.2025	16.15	15.29	15.30	15.95	86,175.00
17.11.2025	16.50	15.62	15.86	16.29	125,396.00
18.11.2025	16.91	15.70	16.08	16.68	78,808.00
19.11.2025	17.11	16.40	16.68	16.95	102,227.00
20.11.2025	17.21	16.10	16.86	16.23	101,210.00
21.11.2025	16.38	15.46	16.11	15.94	159,353.00
24.11.2025	14.72	13.89	14.52	14.16	119,994.00
25.11.2025	14.50	13.93	14.18	14.11	116,975.00
26.11.2025	15.25	14.19	14.53	15.10	99,760.00
28.11.2025	15.53	15.10	15.32	15.36	48,521.00
01.12.2025	15.49	15.00	15.38	15.15	79,871.00
02.12.2025	15.33	14.87	15.15	14.91	115,453.00
03.12.2025	15.54	14.44	15.00	15.40	77,774.00
04.12.2025	15.67	15.15	15.44	15.15	65,221.00
05.12.2025	15.77	15.06	15.48	15.20	89,701.00
08.12.2025	15.53	15.15	15.18	15.23	45,645.00
09.12.2025	15.48	15.06	15.27	15.14	32,683.00
10.12.2025	15.47	15.05	15.12	15.17	42,462.00
11.12.2025	15.32	14.80	15.05	15.29	116,844.00
12.12.2025	15.58	15.03	15.17	15.40	56,074.00
15.12.2025	15.76	15.14	15.56	15.39	84,450.00
16.12.2025	15.49	15.05	15.33	15.25	69,016.00
17.12.2025	15.39	15.04	15.25	15.05	93,565.00
18.12.2025	15.81	15.21	15.27	15.64	144,418.00
19.12.2025	15.80	15.32	15.63	15.58	59,460.00
22.12.2025	15.92	15.25	15.55	15.38	62,187.00
23.12.2025	15.90	15.37	15.43	15.60	68,135.00
24.12.2025	15.84	15.50	15.52	15.66	33,144.00
26.12.2025	16.12	15.63	15.67	16.07	47,407.00
29.12.2025	16.64	15.82	15.92	16.41	52,655.00
30.12.2025	16.97	16.42	16.44	16.69	68,463.00
31.12.2025	16.81	16.36	16.60	16.54	41,744.00
02.01.2026	16.85	16.36	16.75	16.64	64,877.00
05.01.2026	16.86	16.03	16.76	16.41	73,290.00
06.01.2026	16.53	15.91	16.43	15.97	79,354.00
07.01.2026	16.35	15.50	15.97	15.92	55,525.00
08.01.2026	16.48	15.76	15.90	16.44	52,592.00
09.01.2026	16.48	15.82	16.45	16.32	82,814.00
12.01.2026	16.97	16.13	16.35	16.94	65,586.00
13.01.2026	17.11	16.62	16.96	17.00	79,051.00
14.01.2026	17.18	16.50	16.98	16.70	96,363.00
15.01.2026	16.96	16.32	16.67	16.53	53,944.00
16.01.2026	16.89	16.40	16.49	16.74	74,825.00
20.01.2026	16.77	16.12	16.66	16.29	80,773.00
21.01.2026	16.73	16.20	16.35	16.47	66,383.00
22.01.2026	16.74	16.43	16.60	16.74	64,529.00
23.01.2026	16.86	16.44	16.64	16.64	61,459.00
26.01.2026	17.67	16.58	16.69	17.54	166,301.00
27.01.2026	18.63	17.42	17.35	18.29	159,030.00
28.01.2026	18.71	17.99	18.49	18.42	88,964.00
29.01.2026	18.85	17.92	18.49	18.48	149,723.00
30.01.2026	18.72	17.08	18.69	17.33	90,918.00
02.02.2026	17.75	16.81	17.48	17.10	63,484.00
03.02.2026	17.52	16.33	17.25	16.74	88,624.00
04.02.2026	16.91	15.76	16.87	16.39	69,434.00
05.02.2026	16.30	15.68	16.07	15.79	80,716.00
06.02.2026	16.33	15.78	16.21	16.13	68,435.00
09.02.2026	16.47	15.70	16.03	15.85	136,926.00
10.02.2026	16.19	15.52	15.82	15.92	108,953.00
11.02.2026	16.25	15.67	16.17	15.74	35,379.00
12.02.2026	16.29	14.95	15.79	15.03	70,358.00
13.02.2026	15.40	14.93	15.39	15.18	58,467.00
17.02.2026	15.40	14.62	15.31	14.87	74,891.00
18.02.2026	15.18	14.69	14.91	14.82	62,861.00
19.02.2026	15.45	14.65	14.90	15.43	80,417.00
20.02.2026	16.33	15.43	15.51	16.17	75,647.00
23.02.2026	16.26	15.51	16.14	15.72	90,516.00
24.02.2026	16.24	15.50	15.50	16.05	68,330.00
25.02.2026	16.24	15.61	16.06	16.06	43,164.00
26.02.2026	16.33	15.61	16.00	15.95	75,189.00
27.02.2026	16.24	15.34	15.91	15.97	103,482.00
02.03.2026	16.07	15.40	15.72	15.86	77,511.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית איי.אר.אס. אי אינוורשיינס

{title}

{description}

הורדה

הודעה