גלובס פיננסי

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 > ישראליות בארה"ב > איתוראן > גרפים

עדכון אחרון 07.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איתוראן

Ituran Location and Control

ישראליות בניו-יורק ITRN 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	59.16	59.16	59.16	59.16	0.00
16:50	59.06	59.06	59.06	59.06	828.00
17:00	58.45	58.45	58.45	58.45	897.00
17:10	59.095	59.095	59.095	59.095	1,916.00
17:20	59.095	59.095	59.095	59.095	337.00
17:30	59.15	59.15	59.15	59.15	2,221.00
17:40	59.5	59.5	59.5	59.5	1,844.00
17:50	59.7875	59.7875	59.7875	59.7875	2,040.00
18:00	59.73	59.73	59.73	59.73	1,123.00
18:10	59.68	59.68	59.68	59.68	475.00
18:20	59.69	59.69	59.69	59.69	1,088.00
18:30	59.525	59.525	59.525	59.525	2,744.00
18:40	59.36	59.36	59.36	59.36	1,499.00
18:50	59.355	59.355	59.355	59.355	1,152.00
19:00	59.35	59.35	59.35	59.35	972.00
19:10	59.33	59.33	59.33	59.33	898.00
19:20	59.39	59.39	59.39	59.39	1,915.00
19:30	59.25	59.25	59.25	59.25	884.00
19:40	59.28	59.28	59.28	59.28	2,782.00
19:50	59.31	59.31	59.31	59.31	774.00
20:00	59.3306	59.3306	59.3306	59.3306	661.00
20:10	59.515	59.515	59.515	59.515	981.00
20:20	59.5	59.5	59.5	59.5	171.00
20:30	59.5	59.5	59.5	59.5	652.00
20:40	59.39	59.39	59.39	59.39	2,725.00
20:50	59.4	59.4	59.4	59.4	393.00
21:00	59.25	59.25	59.25	59.25	833.00
21:10	59.29	59.29	59.29	59.29	127.00
21:20	59.29	59.29	59.29	59.29	935.00
21:30	59.22	59.22	59.22	59.22	3,023.00
21:40	58.83	58.83	58.83	58.83	1,508.00
21:50	59.005	59.005	59.005	59.005	867.00
22:00	58.87	58.87	58.87	58.87	1,107.00
22:10	58.71	58.71	58.71	58.71	2,074.00
22:20	58.96	58.96	58.96	58.96	2,479.00
22:30	58.89	58.89	58.89	58.89	1,426.00
22:40	58.735	58.735	58.735	58.735	1,626.00
22:50	58.81	58.81	58.81	58.81	6,486.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2026 17:00	58.37	57.91	58.23	58.34	8,803.00
01.05.2026 17:30	58.35	58	58.35	58.04	7,311.00
01.05.2026 18:00	58.21	58.03	58.05	58.14	10,001.00
01.05.2026 18:30	58.23	58	58.2158	58	9,613.00
01.05.2026 19:00	58.25	58.0301	58.19	58.25	15,385.00
01.05.2026 19:30	58.46	58.295	58.4	58.43	19,388.00
01.05.2026 20:00	58.53	58.13	58.315	58.15	33,388.00
01.05.2026 20:30	58.58	58.235	58.235	58.58	39,097.00
01.05.2026 21:00	58.57	58.44	58.46	58.57	35,590.00
01.05.2026 21:30	58.6	58.36	58.6	58.57	38,225.00
01.05.2026 22:00	58.74	58.33	58.6	58.33	59,174.00
01.05.2026 22:30	58.49	58.105	58.38	58.185	126,424.00
05.05.2026 16:30	59.285	58.58	58.68	59.22	1,364.00
05.05.2026 17:00	59.78	59.38	59.38	59.45	3,896.00
05.05.2026 17:30	59.27	59.25	59.27	59.255	4,845.00
05.05.2026 18:00	59.3099	59.02	59.255	59.3099	7,702.00
05.05.2026 18:30	59.3076	59.05	59.27	59.05	15,664.00
05.05.2026 19:00	59	58.86	58.91	59	4,442.00
05.05.2026 19:30	59.14	58.915	58.915	59.14	8,681.00
05.05.2026 20:00	59.11	59.02	59.1	59.02	11,694.00
05.05.2026 20:30	59.1699	58.9	58.9	58.935	16,748.00
05.05.2026 21:00	58.945	58.75	58.94	58.81	18,857.00
05.05.2026 21:30	58.92	58.875	58.875	58.92	12,690.00
05.05.2026 22:00	59.015	58.9	59.015	58.91	39,986.00
05.05.2026 22:30	58.9	58.75	58.89	58.89	45,511.00
06.05.2026 16:30	59.69	58.5	59.69	58.745	2,773.00
06.05.2026 17:00	58.98	58.35	58.54	58.535	5,405.00
06.05.2026 17:30	58.775	58.47	58.47	58.775	2,568.00
06.05.2026 18:00	58.94	58.8	58.8	58.94	1,845.00
06.05.2026 18:30	58.96	58.6765	58.83	58.6765	6,211.00
06.05.2026 19:00	58.824	58.61	58.61	58.75	7,328.00
06.05.2026 19:30	58.93	58.75	58.75	58.855	25,042.00
06.05.2026 20:00	59.0025	58.81	58.865	58.975	11,713.00
06.05.2026 20:30	59.0519	59.01	59.01	59.025	15,073.00
06.05.2026 21:00	59.02	58.93	58.96	59.02	13,112.00
06.05.2026 21:30	58.975	58.9006	58.975	58.975	25,041.00
06.05.2026 22:00	59.0225	58.83	58.975	59.0065	36,340.00
06.05.2026 22:30	59.005	58.83	58.945	58.895	49,570.00
07.05.2026 16:30	59.5	58.45	59.17	58.79	3,122.00
07.05.2026 17:00	59.614	59.095	59.095	59.614	3,326.00
07.05.2026 17:30	59.84	59.5	59.5	59.68	11,212.00
07.05.2026 18:00	59.69	59.21	59.63	59.365	13,664.00
07.05.2026 18:30	59.489	59.21	59.489	59.21	20,501.00
07.05.2026 19:00	59.485	59.25	59.2775	59.425	18,050.00
07.05.2026 19:30	59.57	59.22	59.29	59.515	26,371.00
07.05.2026 20:00	59.5	59.27	59.5	59.27	15,703.00
07.05.2026 20:30	59.4	59.23	59.39	59.25	29,408.00
07.05.2026 21:00	59.415	58.945	59.29	58.945	29,649.00
07.05.2026 21:30	59.005	58.65	58.83	58.65	33,147.00
07.05.2026 22:00	59.01	58.6	58.71	58.6	39,535.00
07.05.2026 22:30	59.08	58.62	58.74	59.025	114,439.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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