גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19.12.2025

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
16:50					0.00
17:00	43.25	43.25	43.25	43.25	0.00
17:10	43.0046	43.0046	43.0046	43.0046	1,415.00
17:20	43.71	43.71	43.71	43.71	1,278.00
17:30	43.73	43.73	43.73	43.73	583.00
17:40	43.9	43.9	43.9	43.9	739.00
17:50	43.75	43.75	43.75	43.75	1,052.00
18:00	43.76	43.76	43.76	43.76	216.00
18:10	43.73	43.73	43.73	43.73	134.00
18:20	43.45	43.45	43.45	43.45	542.00
18:30	43.67	43.67	43.67	43.67	326.00
18:40	43.39	43.39	43.39	43.39	8,531.00
18:50	42.99	42.99	42.99	42.99	1,031.00
19:00	42.895	42.895	42.895	42.895	929.00
19:10	42.9	42.9	42.9	42.9	718.00
19:20	42.98	42.98	42.98	42.98	1,746.00
19:30	42.98	42.98	42.98	42.98	166.00
19:40	42.98	42.98	42.98	42.98	401.00
19:50	42.98	42.98	42.98	42.98	85.00
20:00	42.87	42.87	42.87	42.87	2,417.00
20:10	42.835	42.835	42.835	42.835	273.00
20:20	42.88	42.88	42.88	42.88	2,693.00
20:30	43	43	43	43	270.00
20:40	42.855	42.855	42.855	42.855	940.00
20:50	42.835	42.835	42.835	42.835	184.00
21:00	42.835	42.835	42.835	42.835	73.00
21:10	42.9	42.9	42.9	42.9	1,639.00
21:20	42.835	42.835	42.835	42.835	1,017.00
21:30	42.7881	42.7881	42.7881	42.7881	219.00
21:40	42.725	42.725	42.725	42.725	236.00
21:50	42.75	42.75	42.75	42.75	890.00
22:00	42.8299	42.8299	42.8299	42.8299	432.00
22:10	42.8299	42.8299	42.8299	42.8299	248.00
22:20	42.96	42.96	42.96	42.96	2,434.00
22:30	42.91	42.91	42.91	42.91	987.00
22:40	42.945	42.945	42.945	42.945	925.00
22:50	42.93	42.93	42.93	42.93	1,622.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.12.2025 17:00	44.2554	43.8	43.895	43.89	8,516.00
15.12.2025 17:30	43.84	43.61	43.84	43.655	8,756.00
15.12.2025 18:00	44.07	43.76	43.76	44.07	8,629.00
15.12.2025 18:30	44.015	43.83	43.89	44.015	10,554.00
15.12.2025 19:00	44.05	43.745	43.9575	43.83	12,170.00
15.12.2025 19:30	44.065	43.6755	43.815	44.05	30,260.00
15.12.2025 20:00	44.05	43.83	43.92	43.88	32,110.00
15.12.2025 20:30	44.42	43.8856	43.8856	44.42	31,175.00
15.12.2025 21:00	44.43	44.25	44.3	44.25	19,396.00
15.12.2025 21:30	44.47	44.31	44.37	44.46	23,331.00
15.12.2025 22:00	44.41	43.88	44.41	43.88	43,268.00
15.12.2025 22:30	44.105	43.76	43.955	43.82	134,170.00
16.12.2025 16:30	43.9	43.78	43.78	43.9	123.00
16.12.2025 17:00	43.88	43.06	43.88	43.06	1,377.00
16.12.2025 17:30	43.59	43.2167	43.43	43.545	4,304.00
16.12.2025 18:00	43.62	43.27	43.31	43.435	6,407.00
16.12.2025 18:30	43.38	42.765	43.38	42.765	12,057.00
16.12.2025 19:00	43	42.765	42.765	43	26,586.00
16.12.2025 19:30	43	42.71	43	42.79	19,512.00
16.12.2025 20:00	42.8	42.28	42.71	42.62	21,198.00
16.12.2025 20:30	42.71	42.53	42.69	42.53	9,942.00
16.12.2025 21:00	42.43	42.26	42.43	42.355	17,967.00
16.12.2025 21:30	42.28	42.081	42.28	42.081	13,355.00
16.12.2025 22:00	42.405	42.095	42.1	42.4	31,149.00
16.12.2025 22:30	42.5	42.1701	42.4	42.5	63,985.00
17.12.2025 16:30	42.89	42.35	42.52	42.5059	2,017.00
17.12.2025 17:00	42.915	42.67	42.67	42.76	3,033.00
17.12.2025 17:30	42.739	42.15	42.64	42.21	6,715.00
17.12.2025 18:00	42.5	42.17	42.17	42.415	9,343.00
17.12.2025 18:30	42.415	42.165	42.415	42.165	18,890.00
17.12.2025 19:00	42.3282	42.165	42.17	42.2	16,100.00
17.12.2025 19:30	42.265	41.83	42.265	42.02	8,987.00
17.12.2025 20:00	42.06	41.835	41.85	41.9	27,390.00
17.12.2025 20:30	41.97	41.885	41.9	41.94	15,403.00
17.12.2025 21:00	41.89	41.795	41.84	41.795	20,634.00
17.12.2025 21:30	41.8	41.58	41.7	41.8	20,016.00
17.12.2025 22:00	41.895	41.7	41.73	41.755	43,395.00
17.12.2025 22:30	41.94	41.665	41.775	41.94	73,081.00
18.12.2025 16:30	42.65	42.22	42.22	42.29	684.00
18.12.2025 17:00	43.33	42.675	43.1699	42.675	715.00
18.12.2025 17:30	43.33	42.829	43.33	42.829	572.00
18.12.2025 18:00	43.32	42.875	43.01	43.32	2,060.00
18.12.2025 18:30	43.23	42.88	42.88	43.102	1,489.00
18.12.2025 19:00	43.09	42.695	42.865	42.775	4,123.00
18.12.2025 19:30	43.09	42.4454	42.775	42.7053	5,881.00
18.12.2025 20:00	43.13	42.685	42.7466	43.13	6,268.00
18.12.2025 20:30	43.23	42.825	43.22	42.825	7,152.00
18.12.2025 21:00	43.09	42.912	42.955	43	10,611.00
18.12.2025 21:30	43.08	42.95	43.03	42.95	9,020.00
18.12.2025 22:00	43.12	42.89	42.95	43.12	12,953.00
18.12.2025 22:30	43.21	43.01	43.12	43.21	33,215.00
19.12.2025 16:30	43.25	43.25	43.25	43.25	75.00
19.12.2025 17:00	43.74	43.0046	43.0046	43.73	1,217.00
19.12.2025 17:30	43.9	43.515	43.74	43.76	1,590.00
19.12.2025 18:00	43.73	43.45	43.73	43.65	1,519.00
19.12.2025 18:30	43.69	42.895	43.45	42.895	7,613.00
19.12.2025 19:00	43.04	42.89	43.03	42.98	4,929.00
19.12.2025 19:30	42.87	42.81	42.81	42.81	3,914.00
19.12.2025 20:00	43.0099	42.8	42.835	43.0099	6,551.00
19.12.2025 20:30	42.88	42.835	42.855	42.87	4,836.00
19.12.2025 21:00	42.9	42.7881	42.9	42.7881	5,153.00
19.12.2025 21:30	42.86	42.725	42.725	42.8299	9,446.00
19.12.2025 22:00	42.98	42.815	42.815	42.91	10,447.00
19.12.2025 22:30	43.15	42.7719	42.945	43.15	27,216.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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