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 > איטרון > גרפים

עדכון אחרון 16:56

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	92.745	92.745	92.745	92.745	0.00
16:50	92.4	92.4	92.4	92.4	5,537.00
17:00	92.26	92.26	92.26	92.26	5,530.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	95.54	93.635	93.635	95.07	243,872.00
27.02.2026 17:30	95.47	94.91	95.0684	95.28	318,253.00
27.02.2026 18:00	95.0506	94.6	95.0506	94.645	235,248.00
27.02.2026 18:30	94.905	94.355	94.87	94.53	239,954.00
27.02.2026 19:00	94.495	93.765	94.31	94.005	324,495.00
27.02.2026 19:30	94.44	93.77	94.2	93.95	233,770.00
27.02.2026 20:00	94.12	93.75	93.89	93.9	348,971.00
27.02.2026 20:30	94.315	93.54	94.05	93.54	353,794.00
27.02.2026 21:00	93.9299	93.14	93.54	93.14	473,477.00
27.02.2026 21:30	93.3	92.65	92.93	93.15	543,314.00
27.02.2026 22:00	93.78	93.33	93.34	93.755	531,484.00
27.02.2026 22:30	93.9745	93.6	93.695	93.935	1,134,727.00
02.03.2026 16:30	93.8599	91.77	92.045	92.65	77,227.00
02.03.2026 17:00	93.78	92.81	93.31	92.81	115,755.00
02.03.2026 17:30	93.1799	92.45	92.7	92.9257	134,575.00
02.03.2026 18:00	94.21	93.02	93.02	93.54	255,910.00
02.03.2026 18:30	94.13	93.6	93.6	94.1299	288,429.00
02.03.2026 19:00	94.13	93.605	93.86	94.005	373,480.00
02.03.2026 19:30	94.54	93.93	94.18	94.45	431,343.00
02.03.2026 20:00	95.43	94.5	94.509	95.43	475,497.00
02.03.2026 20:30	95.77	95.33	95.4	95.75	548,334.00
02.03.2026 21:00	95.87	95.4	95.4801	95.87	619,456.00
02.03.2026 21:30	95.94	95.65	95.93	95.73	769,888.00
02.03.2026 22:00	95.92	95.21	95.81	95.61	1,557,667.00
02.03.2026 22:30	95.67	95.225	95.67	95.25	2,132,890.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
25.02.2026	98.53	95.00	97.84	97.15	636,194.00
26.02.2026	98.06	95.06	97.77	96.08	602,686.00
27.02.2026	95.55	92.65	95.21	93.95	423,755.00
02.03.2026	96.00	91.55	92.02	95.16	596,407.00

צרו איתנו קשר *5988