גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > איתוראן > גרפים

עדכון אחרון 16.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איתוראן

Ituran Location and Control

ישראליות בניו-יורק ITRN נאסד"ק USD

שער

35.455

שינוי

-2.02%

שינוי ב USD

-0.73

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	35.5268	35.5268	35.5268	35.5268	0.00
16:50	35.82	35.82	35.82	35.82	2,081.00
17:00	35.69	35.69	35.69	35.69	2,248.00
17:10	35.47	35.47	35.47	35.47	1,052.00
17:20	35.6101	35.6101	35.6101	35.6101	440.00
17:30	35.755	35.755	35.755	35.755	8,009.00
17:40	35.695	35.695	35.695	35.695	2,540.00
17:50	35.805	35.805	35.805	35.805	6,513.00
18:00	35.97	35.97	35.97	35.97	6,092.00
18:10	35.975	35.975	35.975	35.975	1,023.00
18:20	35.89	35.89	35.89	35.89	2,373.00
18:30	35.78	35.78	35.78	35.78	4,678.00
18:40	35.67	35.67	35.67	35.67	3,156.00
18:50	35.67	35.67	35.67	35.67	175.00
19:00	35.74	35.74	35.74	35.74	4,184.00
19:10	35.61	35.61	35.61	35.61	2,455.00
19:20	35.6675	35.6675	35.6675	35.6675	3,760.00
19:30	35.69	35.69	35.69	35.69	806.00
19:40	35.64	35.64	35.64	35.64	2,454.00
19:50	35.64	35.64	35.64	35.64	139.00
20:00	35.64	35.64	35.64	35.64	252.00
20:10	35.4	35.4	35.4	35.4	3,644.00
20:20	35.47	35.47	35.47	35.47	3,136.00
20:30	35.55	35.55	35.55	35.55	2,041.00
20:40	35.605	35.605	35.605	35.605	466.00
20:50	35.57	35.57	35.57	35.57	3,249.00
21:00	35.54	35.54	35.54	35.54	2,425.00
21:10	35.59	35.59	35.59	35.59	2,488.00
21:20	35.53	35.53	35.53	35.53	5,628.00
21:30	35.5	35.5	35.5	35.5	1,336.00
21:40	35.485	35.485	35.485	35.485	1,174.00
21:50	35.21	35.21	35.21	35.21	22,725.00
22:00	35.2	35.2	35.2	35.2	1,992.00
22:10	35.17	35.17	35.17	35.17	1,024.00
22:20	35.19	35.19	35.19	35.19	8,169.00
22:30	35.11	35.11	35.11	35.11	5,633.00
22:40	35.24	35.24	35.24	35.24	5,895.00
22:50	35.445	35.445	35.445	35.445	5,719.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	34.455	34.31	34.31	34.455	3,106.00
11.09.2025 17:30	34.54	34.4	34.46	34.5	8,552.00
11.09.2025 18:00	34.7	34.56	34.59	34.5942	8,871.00
11.09.2025 18:30	34.64	34.64	34.64	34.64	1,171.00
11.09.2025 19:00	34.675	34.61	34.675	34.62	6,117.00
11.09.2025 19:30	34.93	34.66	34.7	34.86	18,271.00
11.09.2025 20:00	35.17	34.88	34.88	35.14	10,029.00
11.09.2025 20:30	35.195	35.045	35.1	35.195	23,722.00
11.09.2025 21:00	35.25	35.13	35.25	35.13	11,709.00
11.09.2025 21:30	35.125	34.945	35.125	34.945	19,450.00
11.09.2025 22:00	35.185	35.015	35.015	35.15	28,955.00
11.09.2025 22:30	35.23	35.14	35.23	35.2	44,070.00
12.09.2025 16:30	35.345	34.8875	34.8875	35.2	2,053.00
12.09.2025 17:00	35.38	35.01	35.205	35.01	7,223.00
12.09.2025 17:30	35	34.91	34.95	35	5,806.00
12.09.2025 18:00	34.95	34.93	34.95	34.94	4,435.00
12.09.2025 18:30	35.03	34.97	34.97	34.975	6,305.00
12.09.2025 19:00	34.925	34.9	34.925	34.9	2,662.00
12.09.2025 19:30	35	34.9	34.95	35	8,491.00
12.09.2025 20:00	35.02	34.96	34.96	35.02	8,996.00
12.09.2025 20:30	35.09	35.03	35.03	35.065	11,487.00
12.09.2025 21:00	35.115	34.98	35.115	35.01	16,829.00
12.09.2025 21:30	35.065	35	35.04	35	15,808.00
12.09.2025 22:00	35.07	34.94	35	35.05	21,471.00
12.09.2025 22:30	35.07	34.93	34.95	34.93	17,271.00
15.09.2025 16:30	35.1417	34.975	35.1417	35.13	1,122.00
15.09.2025 17:00	35.58	35.13	35.13	35.58	5,585.00
15.09.2025 17:30	35.615	35.35	35.48	35.465	12,384.00
15.09.2025 18:00	35.67	35.47	35.4846	35.55	15,517.00
15.09.2025 18:30	35.55	35.48	35.55	35.48	12,135.00
15.09.2025 19:00	35.59	35.53	35.53	35.53	14,582.00
15.09.2025 19:30	35.655	35.475	35.53	35.55	16,224.00
15.09.2025 20:00	35.61	35.535	35.61	35.535	12,774.00
15.09.2025 20:30	36.05	35.7	35.7	35.999	39,726.00
15.09.2025 21:00	36.03	35.855	35.98	35.9685	38,388.00
15.09.2025 21:30	36.03	35.895	35.99	36.03	31,054.00
15.09.2025 22:00	36.175	36.03	36.03	36.1387	62,460.00
15.09.2025 22:30	36.165	36.005	36.115	36.165	135,267.00
16.09.2025 16:30	36.18	35.5268	36.18	35.72	1,987.00
16.09.2025 17:00	35.86	35.47	35.47	35.8	5,023.00
16.09.2025 17:30	36	35.6	35.695	35.975	10,335.00
16.09.2025 18:00	35.89	35.75	35.89	35.75	8,171.00
16.09.2025 18:30	35.74	35.63	35.67	35.73	7,950.00
16.09.2025 19:00	35.73	35.61	35.73	35.69	14,442.00
16.09.2025 19:30	35.64	35.4	35.595	35.4	16,316.00
16.09.2025 20:00	35.55	35.46	35.46	35.55	11,339.00
16.09.2025 20:30	35.61	35.54	35.605	35.54	14,606.00
16.09.2025 21:00	35.59	35.49	35.58	35.49	29,941.00
16.09.2025 21:30	35.49	35.1645	35.49	35.1645	44,764.00
16.09.2025 22:00	35.19	35	35.17	35.1	57,101.00
16.09.2025 22:30	35.605	35.17	35.17	35.4	115,131.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	27.76	27.25	27.28	27.40	75,499.00
19.09.2024	28.00	27.31	27.78	27.31	36,239.00
20.09.2024	26.99	26.08	26.50	26.58	180,834.00
23.09.2024	26.94	26.39	26.65	26.41	52,887.00
24.09.2024	26.58	26.33	26.41	26.41	81,562.00
25.09.2024	26.89	26.35	26.35	26.74	65,597.00
26.09.2024	27.07	26.65	26.67	26.85	72,294.00
27.09.2024	26.87	26.20	26.87	26.51	105,156.00
30.09.2024	26.64	26.10	26.59	26.54	105,719.00
01.10.2024	26.64	26.13	26.46	26.53	77,503.00
02.10.2024	26.43	26.16	26.43	26.24	64,302.00
03.10.2024	26.37	25.97	26.17	26.03	70,211.00
04.10.2024	26.24	25.86	26.13	26.23	45,013.00
07.10.2024	26.57	26.16	26.25	26.46	44,853.00
08.10.2024	26.57	26.26	26.46	26.35	73,311.00
09.10.2024	26.68	26.29	26.35	26.34	78,842.00
10.10.2024	26.84	26.20	26.37	26.65	61,151.00
11.10.2024	26.90	26.60	26.62	26.86	38,565.00
14.10.2024	26.91	26.69	26.75	26.87	41,521.00
15.10.2024	27.00	26.72	26.90	26.79	76,152.00
16.10.2024	27.35	26.98	27.02	27.16	51,163.00
17.10.2024	27.48	27.17	27.28	27.48	65,951.00
18.10.2024	27.81	27.46	27.48	27.75	59,836.00
21.10.2024	28.06	27.54	27.72	27.99	51,527.00
22.10.2024	27.96	27.58	27.93	27.63	56,091.00
23.10.2024	27.69	26.97	27.58	27.15	45,475.00
24.10.2024	27.22	26.87	27.22	26.90	46,196.00
25.10.2024	27.51	26.80	26.82	27.51	61,766.00
28.10.2024	27.63	27.09	27.56	27.10	46,750.00
29.10.2024	27.18	26.65	27.05	26.79	51,720.00
30.10.2024	27.32	26.79	26.91	26.89	41,781.00
31.10.2024	27.23	26.50	26.77	26.73	96,299.00
04.11.2024	27.13	26.46	26.83	26.53	101,876.00
05.11.2024	26.72	26.49	26.49	26.65	54,749.00
06.11.2024	27.73	27.08	27.35	27.70	57,895.00
07.11.2024	28.08	27.62	27.65	27.82	47,021.00
11.11.2024	28.24	27.71	28.17	27.80	55,252.00
12.11.2024	28.00	27.23	27.67	27.73	53,436.00
13.11.2024	28.03	27.60	27.83	27.69	41,475.00
14.11.2024	27.69	27.20	27.69	27.41	43,389.00
15.11.2024	27.50	26.50	27.33	26.75	76,564.00
18.11.2024	27.06	26.60	26.79	26.82	85,481.00
19.11.2024	27.39	26.68	26.76	27.18	75,299.00
20.11.2024	27.51	27.12	27.32	27.26	53,832.00
21.11.2024	29.47	27.62	27.62	28.50	96,776.00
22.11.2024	28.99	28.53	28.71	28.98	50,269.00
25.11.2024	29.30	28.53	28.98	29.14	80,261.00
26.11.2024	29.84	29.14	29.14	29.69	98,086.00
27.11.2024	29.84	29.33	29.70	29.80	92,974.00
29.11.2024	30.97	29.98	29.98	30.16	61,113.00
02.12.2024	30.97	30.20	30.20	30.96	97,710.00
03.12.2024	31.25	30.52	31.01	30.67	65,764.00
04.12.2024	31.02	30.28	30.67	30.50	68,165.00
05.12.2024	31.37	30.26	30.46	31.18	75,206.00
06.12.2024	31.43	30.69	31.15	31.07	78,240.00
09.12.2024	31.64	31.07	31.29	31.38	91,513.00
10.12.2024	31.50	30.92	31.38	31.12	54,375.00
11.12.2024	31.63	30.81	31.18	31.03	31,788.00
12.12.2024	31.04	30.59	30.93	30.91	36,487.00
13.12.2024	30.95	30.46	30.87	30.67	30,517.00
16.12.2024	30.96	30.26	30.68	30.41	64,865.00
17.12.2024	30.71	30.17	30.35	30.64	53,290.00
18.12.2024	30.98	29.74	30.74	29.79	68,430.00
19.12.2024	30.15	29.31	30.03	29.37	115,859.00
20.12.2024	30.01	29.27	29.54	29.86	131,040.00
23.12.2024	29.69	28.96	29.30	29.62	97,133.00
24.12.2024	30.52	29.47	29.59	30.50	41,064.00
26.12.2024	30.66	30.26	30.40	30.48	46,818.00
27.12.2024	30.79	29.86	30.48	30.26	35,371.00
30.12.2024	30.26	29.71	30.26	29.85	125,057.00
31.12.2024	31.15	29.80	29.94	31.15	125,392.00
06.01.2025	33.09	31.82	33.09	31.86	142,385.00
07.01.2025	32.22	31.39	31.84	31.56	240,196.00
08.01.2025	31.54	30.72	31.34	31.54	139,317.00
10.01.2025	31.75	31.20	31.52	31.47	72,715.00
13.01.2025	32.00	31.28	31.37	31.77	133,101.00
14.01.2025	32.64	31.89	31.89	32.59	92,068.00
15.01.2025	33.11	32.57	32.70	32.93	76,451.00
16.01.2025	33.42	32.75	32.90	33.09	74,022.00
17.01.2025	33.37	32.96	33.32	33.09	85,125.00
21.01.2025	33.92	33.10	33.32	33.17	124,429.00
22.01.2025	34.10	33.25	33.39	33.98	123,631.00
23.01.2025	34.35	33.66	34.02	33.78	115,041.00
24.01.2025	33.95	33.42	33.84	33.85	104,026.00
27.01.2025	33.81	33.13	33.65	33.18	91,840.00
28.01.2025	33.37	32.99	33.33	33.12	70,086.00
29.01.2025	33.20	32.79	33.13	32.90	59,531.00
30.01.2025	33.50	33.01	33.01	33.10	58,704.00
31.01.2025	33.71	33.15	33.30	33.39	77,678.00
03.02.2025	32.72	32.07	32.70	32.27	31,250.00
04.02.2025	33.47	32.25	32.25	33.33	103,646.00
05.02.2025	34.07	33.09	33.30	33.94	119,353.00
06.02.2025	34.50	34.00	34.36	34.44	73,863.00
07.02.2025	34.56	34.07	34.41	34.29	47,361.00
10.02.2025	35.43	34.30	34.37	35.12	79,852.00
11.02.2025	35.00	34.28	34.84	34.80	53,568.00
12.02.2025	34.53	33.93	34.47	34.27	63,442.00
13.02.2025	34.65	34.15	34.33	34.39	35,530.00
14.02.2025	36.09	34.94	34.94	35.58	159,641.00
18.02.2025	42.74	35.75	35.93	41.42	1,880,525.00
19.02.2025	43.83	41.30	43.22	41.90	1,084,896.00
20.02.2025	43.04	41.10	42.95	41.68	430,828.00
21.02.2025	42.95	41.03	42.50	41.52	239,524.00
24.02.2025	42.32	39.51	42.03	40.58	423,000.00
25.02.2025	41.39	39.76	40.81	40.08	323,539.00
26.02.2025	45.24	41.68	42.15	43.91	586,896.00
27.02.2025	45.43	42.50	45.00	42.78	402,533.00
28.02.2025	42.85	40.83	42.42	41.88	342,835.00
03.03.2025	42.09	39.57	42.00	39.80	317,548.00
04.03.2025	40.10	38.53	39.27	39.52	249,811.00
05.03.2025	40.05	39.29	39.56	39.82	125,283.00
06.03.2025	39.66	38.20	39.18	38.37	168,110.00
07.03.2025	38.71	37.60	38.33	38.05	164,499.00
10.03.2025	37.62	35.90	37.62	36.34	401,563.00
11.03.2025	37.75	36.11	36.25	37.55	161,856.00
12.03.2025	38.26	37.10	37.85	37.17	132,004.00
13.03.2025	37.20	36.35	37.11	36.83	114,439.00
14.03.2025	37.98	36.82	36.97	37.98	93,207.00
17.03.2025	38.30	37.37	38.03	37.49	141,347.00
18.03.2025	37.55	36.71	37.53	37.39	120,985.00
19.03.2025	38.22	37.07	37.83	37.87	112,443.00
20.03.2025	37.58	36.80	37.37	36.92	74,465.00
21.03.2025	37.39	36.29	36.76	36.98	211,123.00
24.03.2025	37.67	37.15	37.57	37.66	102,539.00
25.03.2025	38.23	37.21	37.54	38.08	83,296.00
26.03.2025	38.18	36.67	37.99	36.85	73,434.00
27.03.2025	37.10	36.33	36.84	36.88	61,598.00
28.03.2025	37.23	36.34	36.58	36.58	84,520.00
31.03.2025	36.35	35.61	36.03	36.16	70,262.00
01.04.2025	36.35	35.51	35.87	36.15	77,994.00
02.04.2025	36.69	35.57	35.61	36.55	79,659.00
03.04.2025	35.75	34.68	35.50	35.00	106,506.00
04.04.2025	33.99	32.01	33.86	32.75	172,591.00
07.04.2025	32.98	30.06	30.58	31.95	252,449.00
08.04.2025	33.07	31.20	32.90	31.71	111,611.00
09.04.2025	34.19	31.18	31.32	33.86	158,661.00
10.04.2025	33.78	31.96	33.78	33.00	82,944.00
11.04.2025	33.39	32.28	33.03	32.86	144,215.00
14.04.2025	33.62	32.73	33.07	33.38	87,112.00
15.04.2025	33.97	33.22	33.52	33.47	109,558.00
16.04.2025	33.59	32.54	33.11	33.31	99,475.00
17.04.2025	33.70	32.86	33.29	33.44	63,944.00
21.04.2025	33.11	32.38	33.00	32.73	59,967.00
22.04.2025	33.60	32.62	33.13	33.35	50,578.00
23.04.2025	35.35	34.19	34.34	34.58	145,987.00
24.04.2025	35.16	34.23	34.53	34.79	56,533.00
25.04.2025	34.94	34.34	34.66	34.88	48,344.00
28.04.2025	35.13	34.07	34.80	34.65	86,602.00
29.04.2025	35.06	34.35	34.79	34.94	52,200.00
30.04.2025	35.94	34.09	34.54	35.94	114,119.00
01.05.2025	35.98	35.01	35.98	35.05	68,104.00
02.05.2025	35.97	34.92	35.33	35.74	34,121.00
05.05.2025	35.89	34.85	35.43	34.95	63,194.00
06.05.2025	35.33	34.56	34.69	35.06	37,863.00
07.05.2025	35.38	34.82	35.22	35.06	65,442.00
08.05.2025	36.19	35.21	35.27	35.90	63,406.00
09.05.2025	36.78	35.80	36.18	36.65	63,690.00
12.05.2025	38.26	36.79	38.00	37.18	107,418.00
13.05.2025	37.53	36.80	37.15	37.40	83,146.00
14.05.2025	38.46	36.96	37.48	37.56	90,246.00
15.05.2025	37.93	37.01	37.44	37.84	69,892.00
16.05.2025	37.94	37.36	37.68	37.82	51,949.00
19.05.2025	37.99	37.27	37.32	37.83	60,958.00
20.05.2025	38.49	37.71	37.83	37.99	54,717.00
21.05.2025	37.99	36.97	37.97	37.07	53,415.00
22.05.2025	37.14	36.49	37.07	36.75	69,585.00
23.05.2025	37.31	36.04	36.13	37.26	67,383.00
27.05.2025	39.37	37.51	37.64	39.24	195,172.00
28.05.2025	38.16	35.06	37.50	37.37	205,288.00
29.05.2025	38.03	36.80	37.90	37.39	80,852.00
30.05.2025	38.23	36.91	36.99	38.09	99,575.00
02.06.2025	39.42	38.10	38.23	39.18	156,651.00
03.06.2025	39.51	38.56	39.20	39.25	72,915.00
04.06.2025	39.43	37.75	39.43	38.03	116,494.00
05.06.2025	38.27	37.22	38.01	37.74	83,908.00
06.06.2025	37.99	37.50	37.99	37.64	77,490.00
09.06.2025	37.80	36.91	37.54	37.00	148,347.00
10.06.2025	37.40	35.90	37.07	36.26	149,298.00
11.06.2025	37.16	36.10	36.59	36.23	103,554.00
12.06.2025	36.62	35.81	36.19	36.00	108,139.00
13.06.2025	36.40	35.40	35.64	36.23	87,111.00
16.06.2025	36.77	36.03	36.60	36.11	71,453.00
17.06.2025	36.83	35.78	36.05	35.83	92,803.00
18.06.2025	35.83	35.33	35.43	35.55	61,674.00
20.06.2025	35.87	35.15	35.82	35.59	133,911.00
23.06.2025	36.21	35.26	35.57	36.05	53,460.00
24.06.2025	36.70	36.13	36.40	36.61	58,917.00
25.06.2025	36.95	36.20	36.57	36.71	54,994.00
26.06.2025	37.65	36.77	36.81	37.65	102,572.00
27.06.2025	38.12	37.31	37.84	37.75	63,162.00
30.06.2025	38.99	38.00	38.26	38.73	88,360.00
01.07.2025	39.70	38.36	38.73	38.79	125,437.00
02.07.2025	39.54	38.55	38.75	39.39	121,844.00
03.07.2025	40.44	39.26	39.40	39.50	63,652.00
07.07.2025	39.32	38.61	39.29	38.83	116,992.00
08.07.2025	39.87	38.92	39.02	39.32	74,313.00
09.07.2025	39.74	39.06	39.50	39.30	54,847.00
10.07.2025	40.63	38.70	39.30	40.06	124,496.00
11.07.2025	40.99	39.29	40.06	39.35	102,252.00
14.07.2025	40.19	39.21	39.36	39.32	68,509.00
15.07.2025	39.43	38.50	39.41	38.62	112,169.00
16.07.2025	38.98	38.39	38.49	38.53	72,736.00
17.07.2025	39.29	38.49	38.63	38.90	46,513.00
18.07.2025	39.47	38.59	39.06	38.86	46,826.00
21.07.2025	39.30	38.68	38.82	38.82	43,308.00
22.07.2025	39.19	38.27	38.80	38.91	40,365.00
23.07.2025	40.26	38.99	38.99	40.17	64,733.00
24.07.2025	41.14	39.87	40.17	40.87	94,913.00
25.07.2025	40.99	40.17	40.99	40.70	81,896.00
28.07.2025	40.73	39.80	40.68	40.50	95,577.00
29.07.2025	41.18	39.77	40.77	39.78	98,945.00
30.07.2025	40.99	39.62	39.90	40.02	106,162.00
31.07.2025	40.65	39.24	40.50	39.50	72,812.00
01.08.2025	39.50	38.52	39.00	38.71	63,689.00
04.08.2025	39.85	38.74	38.90	39.60	80,382.00
05.08.2025	40.40	38.99	39.40	40.04	106,330.00
06.08.2025	41.65	39.95	40.12	41.53	104,297.00
07.08.2025	41.91	40.26	41.81	41.68	67,711.00
08.08.2025	42.89	41.56	41.91	42.19	74,059.00
11.08.2025	42.05	41.16	42.05	41.31	65,329.00
12.08.2025	42.72	41.41	41.62	42.59	75,338.00
13.08.2025	42.88	42.39	42.78	42.43	72,470.00
14.08.2025	42.40	41.01	42.02	41.23	85,144.00
15.08.2025	41.51	40.59	41.15	40.73	57,628.00
18.08.2025	40.90	40.13	40.73	40.28	101,333.00
19.08.2025	39.03	36.10	39.03	36.34	328,920.00
20.08.2025	36.50	35.04	36.25	35.71	181,504.00
21.08.2025	36.92	35.34	35.37	36.69	168,952.00
22.08.2025	37.48	36.21	36.75	37.12	99,839.00
25.08.2025	37.12	36.18	37.10	36.41	129,216.00

צרו איתנו קשר *5988