גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינדיפנדנט בנק > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינדיפנדנט בנק

Independent Bank

מניה INDB נאסד"ק USD

שער

62.06

שינוי

-2.34%

שינוי ב USD

-1.49

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	62.72	62.72	62.72	62.72	0.00
16:50	62.25	62.25	62.25	62.25	6,884.00
17:00	61.79	61.79	61.79	61.79	9,412.00
17:10	61.645	61.645	61.645	61.645	57,881.00
17:20	62.085	62.085	62.085	62.085	17,796.00
17:30	62.18	62.18	62.18	62.18	6,235.00
17:40	62.21	62.21	62.21	62.21	15,716.00
17:50	62.325	62.325	62.325	62.325	9,013.00
18:00	62.075	62.075	62.075	62.075	11,701.00
18:10	62.18	62.18	62.18	62.18	4,499.00
18:20	62.12	62.12	62.12	62.12	8,630.00
18:30	61.905	61.905	61.905	61.905	4,535.00
18:40	61.89	61.89	61.89	61.89	7,446.00
18:50	62.1	62.1	62.1	62.1	6,240.00
19:00	62.255	62.255	62.255	62.255	7,948.00
19:10	62.49	62.49	62.49	62.49	3,720.00
19:20	62.5	62.5	62.5	62.5	6,437.00
19:30	62.53	62.53	62.53	62.53	4,412.00
19:40	62.47	62.47	62.47	62.47	7,273.00
19:50	62.25	62.25	62.25	62.25	7,543.00
20:00	62.22	62.22	62.22	62.22	8,242.00
20:10	62.03	62.03	62.03	62.03	5,977.00
20:20	62.27	62.27	62.27	62.27	7,844.00
20:30	62.325	62.325	62.325	62.325	9,616.00
20:40	62.415	62.415	62.415	62.415	16,326.00
20:50	62.425	62.425	62.425	62.425	9,589.00
21:00	62.34	62.34	62.34	62.34	5,222.00
21:10	62.3	62.3	62.3	62.3	15,074.00
21:20	62.26	62.26	62.26	62.26	6,302.00
21:30	62.26	62.26	62.26	62.26	10,935.00
21:40	62.415	62.415	62.415	62.415	4,522.00
21:50	62.505	62.505	62.505	62.505	6,975.00
22:00	62.435	62.435	62.435	62.435	13,326.00
22:10	62.3105	62.3105	62.3105	62.3105	5,858.00
22:20	62.485	62.485	62.485	62.485	5,301.00
22:30	62.315	62.315	62.315	62.315	15,006.00
22:40	62.29	62.29	62.29	62.29	17,468.00
22:50	62.065	62.065	62.065	62.065	16,108.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	66.285	65.64	65.96	66.13	32,510.00
25.07.2025 17:30	66.44	65.94	66.185	65.94	55,707.00
25.07.2025 18:00	66.19	65.97	66.02	66.07	49,854.00
25.07.2025 18:30	66.11	65.99	66.02	65.99	54,158.00
25.07.2025 19:00	66.12	65.91	66.09	66.12	63,800.00
25.07.2025 19:30	66.44	65.99	66.09	66.35	122,807.00
25.07.2025 20:00	66.365	66.08	66.305	66.31	160,160.00
25.07.2025 20:30	66.41	66.16	66.38	66.16	143,293.00
25.07.2025 21:00	66.43	66.21	66.26	66.241	207,990.00
25.07.2025 21:30	66.42	66.21	66.26	66.21	265,005.00
25.07.2025 22:00	66.225	66.09	66.225	66.155	265,093.00
25.07.2025 22:30	66.35	66.09	66.12	66.27	518,863.00
28.07.2025 16:30	66.325	65.955	66.3	66.03	6,173.00
28.07.2025 17:00	66.2	65.95	65.95	66.1	28,224.00
28.07.2025 17:30	66.24	66	66.07	66.13	25,183.00
28.07.2025 18:00	66.27	65.81	66.27	65.91	27,758.00
28.07.2025 18:30	66.045	65.87	65.87	66.045	39,056.00
28.07.2025 19:00	66.19	66.01	66.01	66.155	33,922.00
28.07.2025 19:30	66.22	66	66.155	66.045	55,755.00
28.07.2025 20:00	66.055	65.88	66.045	65.94	82,755.00
28.07.2025 20:30	66.005	65.88	65.91	65.88	52,988.00
28.07.2025 21:00	65.9	65.71	65.87	65.86	128,023.00
28.07.2025 21:30	65.965	65.8536	65.8536	65.915	128,580.00
28.07.2025 22:00	66.085	65.915	65.915	66.06	108,987.00
28.07.2025 22:30	66.05	65.81	66.05	65.88	277,831.00
29.07.2025 16:30	66.4	65.73	66.4	65.86	7,473.00
29.07.2025 17:00	65.885	65.7	65.77	65.835	18,201.00
29.07.2025 17:30	65.99	65.29	65.99	65.29	43,667.00
29.07.2025 18:00	65.34	65.04	65.34	65.155	83,700.00
29.07.2025 18:30	65.46	64.82	65.24	65.325	128,818.00
29.07.2025 19:00	65.49	65.205	65.4	65.38	143,793.00
29.07.2025 19:30	65.45	65.26	65.43	65.26	91,852.00
29.07.2025 20:00	65.595	65.25	65.25	65.28	388,967.00
29.07.2025 20:30	65.33	64.975	65.33	65.07	647,360.00
29.07.2025 21:00	65.38	64.99	65.075	65.2	381,657.00
29.07.2025 21:30	65.295	65.09	65.22	65.11	534,408.00
29.07.2025 22:00	65.15	64.75	65.04	64.96	909,452.00
29.07.2025 22:30	65.1	64.83	64.98	64.88	1,431,073.00
30.07.2025 16:30	65.315	64.83	65.01	64.9	15,167.00
30.07.2025 17:00	65.26	64.83	64.94	65.2	74,193.00
30.07.2025 17:30	65.46	65.2133	65.36	65.31	74,764.00
30.07.2025 18:00	65.22	64.76	65.22	64.94	124,395.00
30.07.2025 18:30	65.15	64.87	64.95	65.08	140,381.00
30.07.2025 19:00	65.455	65.13	65.13	65.455	107,216.00
30.07.2025 19:30	65.55	65.365	65.46	65.39	202,093.00
30.07.2025 20:00	65.39	65.19	65.305	65.31	181,613.00
30.07.2025 20:30	65.45	65.2	65.395	65.2	209,654.00
30.07.2025 21:00	65.26	65.1	65.105	65.175	329,774.00
30.07.2025 21:30	65.35	64.605	65.23	64.605	436,287.00
30.07.2025 22:00	64.52	64	64.52	64	644,144.00
30.07.2025 22:30	64.28	63.99	64.06	64.26	1,000,393.00
31.07.2025 16:30	64.08	63.56	63.825	64.07	19,136.00
31.07.2025 17:00	64.21	63.655	64.21	63.655	29,345.00
31.07.2025 17:30	63.81	63.5	63.655	63.5	57,124.00
31.07.2025 18:00	63.6475	63.42	63.51	63.6475	64,752.00
31.07.2025 18:30	63.91	63.7024	63.76	63.84	57,360.00
31.07.2025 19:00	64.11	63.845	63.87	64.11	96,262.00
31.07.2025 19:30	64.145	64.02	64.145	64.14	133,471.00
31.07.2025 20:00	64.14	63.665	64.14	63.665	152,454.00
31.07.2025 20:30	63.94	63.615	63.615	63.85	222,346.00
31.07.2025 21:00	64	63.8	63.98	63.8	206,311.00
31.07.2025 21:30	63.96	63.78	63.83	63.865	294,387.00
31.07.2025 22:00	64.01	63.855	63.855	63.97	495,215.00
31.07.2025 22:30	64	63.46	63.944	63.54	506,193.00
01.08.2025 16:30	63.025	61.79	62.79	61.87	26,989.00
01.08.2025 17:00	62.3	61.55	61.795	62.25	191,700.00
01.08.2025 17:30	62.38	61.97	62.115	62.08	250,580.00
01.08.2025 18:00	62.28	61.795	62.18	61.815	254,867.00
01.08.2025 18:30	62.275	61.85	61.91	62.27	331,217.00
01.08.2025 19:00	62.565	62.39	62.4	62.477	257,056.00
01.08.2025 19:30	62.58	62.11	62.58	62.11	321,410.00
01.08.2025 20:00	62.44	62.02	62.1	62.34	471,518.00
01.08.2025 20:30	62.43	62.33	62.385	62.333	424,212.00
01.08.2025 21:00	62.38	62.16	62.38	62.355	542,040.00
01.08.2025 21:30	62.52	62.32	62.34	62.35	647,348.00
01.08.2025 22:00	62.49	62.3	62.315	62.38	571,309.00
01.08.2025 22:30	62.4	61.97	62.4	62.08	1,011,813.00

צרו איתנו קשר *5988