גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטראקטיב ברוקרס גרופ > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטראקטיב ברוקרס גרופ

Interactive Brokers Group

מניה IBKR ניו-יורק USD

שער

60.16

שינוי

-6.41%

שינוי ב USD

-4.12

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	62.98	62.98	62.98	62.98	0.00
16:50	62.49	62.49	62.49	62.49	444,592.00
17:00	62.31	62.31	62.31	62.31	462,028.00
17:10	61.35	61.35	61.35	61.35	450,874.00
17:20	61.21	61.21	61.21	61.21	331,062.00
17:30	60.95	60.95	60.95	60.95	445,546.00
17:40	61.1216	61.1216	61.1216	61.1216	294,223.00
17:50	60.75	60.75	60.75	60.75	371,942.00
18:00	61.08	61.08	61.08	61.08	335,780.00
18:10	60.62	60.62	60.62	60.62	291,180.00
18:20	60.775	60.775	60.775	60.775	224,626.00
18:30	60.565	60.565	60.565	60.565	273,648.00
18:40	60.86	60.86	60.86	60.86	153,299.00
18:50	60.75	60.75	60.75	60.75	153,329.00
19:00	60.6	60.6	60.6	60.6	136,342.00
19:10	60.54	60.54	60.54	60.54	194,933.00
19:20	60.74	60.74	60.74	60.74	111,173.00
19:30	60.42	60.42	60.42	60.42	175,296.00
19:40	60.34	60.34	60.34	60.34	208,347.00
19:50	60.485	60.485	60.485	60.485	144,595.00
20:00	60.17	60.17	60.17	60.17	181,377.00
20:10	60.2	60.2	60.2	60.2	166,721.00
20:20	60.31	60.31	60.31	60.31	109,132.00
20:30	60.29	60.29	60.29	60.29	145,094.00
20:40	60.2	60.2	60.2	60.2	161,816.00
20:50	60.085	60.085	60.085	60.085	222,185.00
21:00	60.1	60.1	60.1	60.1	96,782.00
21:10	60.38	60.38	60.38	60.38	164,541.00
21:20	60.41	60.41	60.41	60.41	144,964.00
21:30	60.45	60.45	60.45	60.45	120,057.00
21:40	60.645	60.645	60.645	60.645	139,293.00
21:50	60.73	60.73	60.73	60.73	143,261.00
22:00	60.68	60.68	60.68	60.68	128,473.00
22:10	60.685	60.685	60.685	60.685	159,288.00
22:20	60.68	60.68	60.68	60.68	111,703.00
22:30	60.695	60.695	60.695	60.695	187,651.00
22:40	60.705	60.705	60.705	60.705	163,071.00
22:50	60.46	60.46	60.46	60.46	311,535.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	62.03	61.66	62.03	61.915	2,605,343.00
29.08.2025 17:30	61.95	61.68	61.855	61.69	4,101,428.00
29.08.2025 18:00	62.13	61.72	61.74	62.105	6,573,913.00
29.08.2025 18:30	62.23	61.98	62.11	62.11	6,634,612.00
29.08.2025 19:00	62.34	62.105	62.17	62.13	6,745,391.00
29.08.2025 19:30	62.22	62.06	62.16	62.16	9,237,732.00
29.08.2025 20:00	62.15	61.99	62.15	62.07	10,765,752.00
29.08.2025 20:30	62.18	62.01	62.1	62.1384	9,087,314.00
29.08.2025 21:00	62.22	62.08	62.15	62.11	10,728,184.00
29.08.2025 21:30	62.29	62.09	62.14	62.095	10,895,700.00
29.08.2025 22:00	62.2	62.06	62.1	62.12	13,051,939.00
29.08.2025 22:30	62.26	62.085	62.15	62.25	13,944,360.00
02.09.2025 16:30	61.41	60.89	61.24	61.27	1,104,553.00
02.09.2025 17:00	61.63	61.26	61.5108	61.43	2,504,179.00
02.09.2025 17:30	61.71	61.25	61.421	61.325	3,333,987.00
02.09.2025 18:00	62.15	61.42	61.42	62.085	4,952,303.00
02.09.2025 18:30	62.03	61.48	62.01	61.5346	4,735,851.00
02.09.2025 19:00	61.6	61.3663	61.6	61.585	5,572,598.00
02.09.2025 19:30	62.32	61.4901	61.66	62.32	8,696,796.00
02.09.2025 20:00	62.52	62.315	62.425	62.52	13,332,282.00
02.09.2025 20:30	63.18	62.5	62.5	63.18	9,311,136.00
02.09.2025 21:00	63.23	62.8	63.13	63.08	15,629,347.00
02.09.2025 21:30	63.34	63.055	63.14	63.34	17,605,274.00
02.09.2025 22:00	63.52	63.34	63.38	63.5	18,045,149.00
02.09.2025 22:30	63.86	63.47	63.47	63.83	18,821,604.00
03.09.2025 16:30	64.155	63.4	64.155	63.4238	744,442.00
03.09.2025 17:00	63.94	63.5	63.52	63.94	1,457,152.00
03.09.2025 17:30	64.11	63.84	63.97	63.88	2,122,587.00
03.09.2025 18:00	63.95	63.59	63.89	63.64	3,777,190.00
03.09.2025 18:30	63.74	63.56	63.67	63.605	5,713,010.00
03.09.2025 19:00	63.72	63.44	63.65	63.55	7,266,470.00
03.09.2025 19:30	63.5614	63.225	63.555	63.51	7,393,514.00
03.09.2025 20:00	63.59	63.47	63.53	63.5143	7,240,936.00
03.09.2025 20:30	63.585	63.24	63.55	63.315	10,201,761.00
03.09.2025 21:00	63.53	63.25	63.3	63.49	13,509,211.00
03.09.2025 21:30	63.59	63.29	63.44	63.52	11,007,876.00
03.09.2025 22:00	63.55	63.39	63.545	63.505	13,839,528.00
03.09.2025 22:30	64.01	63.51	63.53	63.95	14,168,922.00
04.09.2025 16:30	64.64	64.1	64.1	64.55	516,233.00
04.09.2025 17:00	64.553	64.18	64.553	64.33	1,346,835.00
04.09.2025 17:30	64.765	64.34	64.38	64.545	1,623,223.00
04.09.2025 18:00	64.66	64.325	64.51	64.59	2,573,698.00
04.09.2025 18:30	64.7199	64.44	64.565	64.565	3,726,293.00
04.09.2025 19:00	64.57	64.315	64.535	64.38	6,907,051.00
04.09.2025 19:30	64.54	64.18	64.39	64.18	8,472,156.00
04.09.2025 20:00	64.28	64.085	64.19	64.235	8,503,683.00
04.09.2025 20:30	64.295	64.145	64.235	64.205	6,422,203.00
04.09.2025 21:00	64.24	64.05	64.185	64.05	6,801,384.00
04.09.2025 21:30	64.145	63.87	64.05	63.895	11,061,325.00
04.09.2025 22:00	64.155	63.925	63.93	64.085	13,135,321.00
04.09.2025 22:30	64.395	64.065	64.065	64.26	14,675,029.00
05.09.2025 16:30	63.47	61.95	63.47	61.95	2,901,932.00
05.09.2025 17:00	61.725	60.885	61.725	60.99	6,233,799.00
05.09.2025 17:30	61.18	60.63	60.97	60.97	11,773,729.00
05.09.2025 18:00	60.98	60.46	60.91	60.68	15,695,527.00
05.09.2025 18:30	61.01	60.58	60.68	60.66	15,645,018.00
05.09.2025 19:00	60.77	60.35	60.65	60.42	22,261,876.00
05.09.2025 19:30	60.485	60.13	60.385	60.36	22,964,594.00
05.09.2025 20:00	60.39	60.135	60.39	60.14	27,893,054.00
05.09.2025 20:30	60.31	59.96	60.11	60.295	30,558,482.00
05.09.2025 21:00	60.515	60.305	60.32	60.47	32,288,231.00
05.09.2025 21:30	60.81	60.57	60.575	60.6672	25,367,087.00
05.09.2025 22:00	60.815	60.605	60.64	60.71	26,275,159.00
05.09.2025 22:30	60.725	60.17	60.725	60.21	32,785,311.00

צרו איתנו קשר *5988