גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינוספק > גרפים

עדכון אחרון 20:46

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינוספק

Innospec

מניה IOSP נאסד"ק USD

שער

88.92

שינוי

+1.60%

שינוי ב USD

1.40

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	87.92	87.92	87.92	87.92	0.00
16:50	88.38	88.38	88.38	88.38	1,637.00
17:00	88.38	88.38	88.38	88.38	445.00
17:10	88.475	88.475	88.475	88.475	954.00
17:20	88.55	88.55	88.55	88.55	632.00
17:30	88.385	88.385	88.385	88.385	813.00
17:40	88.755	88.755	88.755	88.755	517.00
17:50	88.8	88.8	88.8	88.8	65,627.00
18:00	89.21	89.21	89.21	89.21	2,722.00
18:10	89.44	89.44	89.44	89.44	2,335.00
18:20	89.395	89.395	89.395	89.395	1,381.00
18:30	89.29	89.29	89.29	89.29	3,312.00
18:40	89.5	89.5	89.5	89.5	43,906.00
18:50	89.2	89.2	89.2	89.2	3,317.00
19:00	89.14	89.14	89.14	89.14	1,056.00
19:10	89.145	89.145	89.145	89.145	813.00
19:20	88.99	88.99	88.99	88.99	3,518.00
19:30	88.875	88.875	88.875	88.875	1,709.00
19:40	89.1575	89.1575	89.1575	89.1575	9,859.00
19:50	89.05	89.05	89.05	89.05	5,181.00
20:00	89.13	89.13	89.13	89.13	458.00
20:10	89.13	89.13	89.13	89.13	7,300.00
20:20	88.985	88.985	88.985	88.985	696.00
20:30	89.04	89.04	89.04	89.04	1,524.00
20:40	89.075	89.075	89.075	89.075	1,048.00
20:50	88.93	88.93	88.93	88.93	2,602.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	86.46	86.11	86.46	86.27	2,011.00
06.06.2025 17:30	86.46	86.2	86.275	86.2	6,712.00
06.06.2025 18:00	86.23	85.94	86.23	85.94	14,981.00
06.06.2025 18:30	86.32	86.085	86.085	86.32	21,002.00
06.06.2025 19:00	86.315	86.2	86.315	86.2	17,848.00
06.06.2025 19:30	86.35	85.905	86.225	85.905	31,279.00
06.06.2025 20:00	85.92	85.755	85.92	85.8	38,871.00
06.06.2025 20:30	85.755	85.58	85.755	85.58	23,221.00
06.06.2025 21:00	85.51	85.285	85.51	85.285	40,138.00
06.06.2025 21:30	85.38	85.27	85.27	85.35	50,273.00
06.06.2025 22:00	85.55	85.3	85.33	85.41	101,053.00
06.06.2025 22:30	86.22	85.25	85.41	86.17	358,159.00
09.06.2025 16:30	87.64	86.84	87.64	87.125	15,163.00
09.06.2025 17:00	87.4897	87.08	87.4897	87.33	16,960.00
09.06.2025 17:30	87.765	87.265	87.265	87.43	47,892.00
09.06.2025 18:00	87.72	87.335	87.635	87.335	26,193.00
09.06.2025 18:30	87.8	87.31	87.31	87.46	72,665.00
09.06.2025 19:00	87.64	87.09	87.64	87.52	132,041.00
09.06.2025 19:30	87.7	87.4	87.555	87.65	155,333.00
09.06.2025 20:00	87.865	87.52	87.62	87.79	164,849.00
09.06.2025 20:30	87.98	87.72	87.79	87.96	271,849.00
09.06.2025 21:00	88.1	87.99	88.09	87.99	328,487.00
09.06.2025 21:30	88.06	87.76	88.06	87.935	207,920.00
09.06.2025 22:00	87.94	87.68	87.89	87.68	219,195.00
09.06.2025 22:30	87.69	87.41	87.6	87.5625	407,885.00
10.06.2025 16:30	88.535	87.7869	87.88	88.535	2,646.00
10.06.2025 17:00	88.745	88.385	88.475	88.385	3,363.00
10.06.2025 17:30	89.21	88.6662	88.745	89.21	56,556.00
10.06.2025 18:00	89.46	89.2	89.44	89.46	46,152.00
10.06.2025 18:30	89.5	89.08	89.44	89.14	178,162.00
10.06.2025 19:00	89.15	88.84	89.15	89.09	204,551.00
10.06.2025 19:30	89.2299	88.955	89.055	88.955	172,954.00
10.06.2025 20:00	89.16	88.985	89	89.04	85,931.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	125.26	122.66	124.40	124.90	184,622.00
12.06.2024	128.58	126.47	127.89	127.40	100,092.00
13.06.2024	126.91	124.66	126.91	125.53	89,627.00
14.06.2024	124.71	121.61	123.77	122.91	97,840.00
17.06.2024	124.17	121.93	122.82	123.76	73,428.00
18.06.2024	124.46	123.26	123.45	123.26	108,740.00
20.06.2024	123.95	121.83	122.52	121.98	105,378.00
21.06.2024	123.42	121.28	121.60	123.24	346,111.00
24.06.2024	125.32	123.36	123.79	124.36	75,411.00
25.06.2024	124.13	122.28	124.13	123.70	96,338.00
26.06.2024	124.04	122.54	123.01	123.51	88,788.00
27.06.2024	124.13	121.88	123.92	122.89	74,814.00
28.06.2024	124.80	122.86	123.90	123.59	256,259.00
01.07.2024	123.61	121.18	123.39	121.43	86,227.00
02.07.2024	123.70	121.93	121.93	122.42	121,780.00
03.07.2024	123.37	122.15	123.12	122.68	33,034.00
05.07.2024	122.02	120.21	122.02	120.89	95,635.00
08.07.2024	123.95	121.70	121.70	122.63	123,448.00
09.07.2024	122.63	119.93	122.33	120.00	90,325.00
10.07.2024	121.42	120.41	120.94	120.58	84,036.00
11.07.2024	125.06	122.20	123.05	124.09	116,139.00
12.07.2024	125.73	123.93	125.21	124.71	117,104.00
15.07.2024	127.48	125.00	125.58	125.51	119,259.00
16.07.2024	130.37	126.72	126.72	130.25	227,201.00
17.07.2024	132.37	129.54	129.65	129.63	120,504.00
18.07.2024	132.07	128.81	129.43	128.82	86,820.00
19.07.2024	130.32	126.17	128.88	126.38	83,110.00
22.07.2024	-99.99	-99.99	126.92	126.57	0.00
23.07.2024	131.83	128.00	128.11	131.40	91,866.00
24.07.2024	131.89	127.65	130.97	128.08	158,941.00
25.07.2024	129.99	126.83	128.38	128.10	196,289.00
26.07.2024	131.18	128.94	130.04	130.22	88,146.00
29.07.2024	130.81	128.01	130.67	129.40	55,344.00
30.07.2024	131.58	129.22	130.16	131.24	90,675.00
31.07.2024	133.53	128.91	131.32	131.14	137,073.00
01.08.2024	131.96	124.46	131.24	125.45	114,847.00
02.08.2024	122.37	119.31	121.17	121.44	92,327.00
05.08.2024	118.36	114.45	115.86	115.93	151,028.00
06.08.2024	118.98	115.13	115.40	118.26	198,149.00
07.08.2024	116.43	105.96	113.43	106.11	226,973.00
08.08.2024	110.39	106.69	107.93	109.43	177,825.00
09.08.2024	110.18	105.88	109.17	106.41	180,518.00
12.08.2024	107.38	104.05	105.95	104.80	150,772.00
13.08.2024	106.22	104.14	105.84	105.72	153,856.00
14.08.2024	107.94	105.85	106.24	107.37	183,414.00
15.08.2024	111.19	108.90	109.96	109.28	125,464.00
16.08.2024	110.28	108.07	108.78	108.79	71,401.00
19.08.2024	110.72	108.65	109.56	110.54	82,006.00
20.08.2024	110.47	108.71	110.21	109.24	107,937.00
21.08.2024	111.79	108.98	110.25	111.68	121,954.00
22.08.2024	112.49	110.81	111.50	111.46	131,180.00
23.08.2024	114.90	111.73	112.40	113.69	146,449.00
26.08.2024	116.30	113.77	114.69	113.94	118,196.00
27.08.2024	114.84	113.17	114.22	113.89	209,104.00
28.08.2024	114.33	112.14	112.87	112.87	678,760.00
29.08.2024	115.35	112.92	113.59	113.93	85,070.00
30.08.2024	115.48	113.05	114.55	115.26	159,152.00
03.09.2024	115.00	111.54	114.96	111.80	138,285.00
04.09.2024	112.45	109.13	111.92	109.50	63,276.00
05.09.2024	110.50	107.78	110.01	108.32	87,588.00
06.09.2024	108.47	105.87	108.22	106.59	75,812.00
09.09.2024	107.16	105.38	106.47	106.33	134,267.00
10.09.2024	110.58	105.48	106.65	106.03	84,082.00
11.09.2024	106.74	103.97	105.41	106.48	71,736.00
12.09.2024	107.28	105.43	107.28	106.55	67,798.00
13.09.2024	109.25	106.75	108.01	108.96	99,757.00
16.09.2024	110.41	108.93	109.48	109.91	82,218.00
17.09.2024	112.77	110.16	111.11	112.03	117,487.00
18.09.2024	115.35	111.25	112.21	111.74	130,599.00
19.09.2024	115.74	112.65	114.46	113.96	85,271.00
20.09.2024	113.87	111.30	113.87	111.94	358,211.00
23.09.2024	113.11	111.00	112.73	111.83	60,233.00
24.09.2024	113.84	111.96	111.96	112.63	107,753.00
25.09.2024	113.13	110.97	113.13	111.20	102,640.00
26.09.2024	114.36	111.99	112.22	113.81	114,120.00
27.09.2024	117.55	113.65	115.11	114.09	87,224.00
30.09.2024	114.01	111.81	114.01	113.09	72,229.00
01.10.2024	113.33	111.42	113.09	112.21	73,052.00
02.10.2024	112.63	110.94	112.12	111.45	64,271.00
03.10.2024	111.02	109.68	110.57	110.06	67,171.00
04.10.2024	112.33	110.92	111.78	112.28	54,365.00
07.10.2024	111.56	110.28	111.56	111.10	59,819.00
08.10.2024	111.25	109.57	110.70	110.89	70,843.00
09.10.2024	113.33	110.06	110.43	111.56	131,704.00
10.10.2024	111.84	109.83	110.27	111.71	102,650.00
11.10.2024	114.35	111.91	111.91	113.72	85,422.00
14.10.2024	114.78	112.28	113.33	114.22	65,695.00
15.10.2024	115.29	113.28	113.50	114.27	79,218.00
16.10.2024	116.92	114.08	115.45	116.08	83,934.00
17.10.2024	116.58	114.34	116.58	115.74	50,066.00
18.10.2024	116.02	113.15	116.02	113.31	80,842.00
21.10.2024	113.83	111.00	113.83	111.27	64,333.00
22.10.2024	110.96	108.85	110.96	109.58	65,476.00
23.10.2024	109.64	108.10	109.05	108.58	92,036.00
24.10.2024	109.40	108.14	109.07	109.28	64,748.00
25.10.2024	110.81	108.47	109.93	109.19	47,945.00
28.10.2024	111.07	109.11	110.38	110.02	58,351.00
29.10.2024	109.95	108.93	109.30	109.28	64,963.00
30.10.2024	111.59	108.34	108.85	109.80	62,947.00
31.10.2024	109.80	107.78	109.79	107.78	62,902.00
04.11.2024	109.87	107.73	108.67	108.91	74,480.00
05.11.2024	111.47	108.33	108.33	111.13	87,865.00
06.11.2024	128.35	120.92	126.09	124.90	329,901.00
07.11.2024	124.05	118.32	124.05	120.00	175,512.00
11.11.2024	124.80	122.15	123.21	124.38	202,535.00
12.11.2024	124.33	121.44	123.85	121.93	76,014.00
13.11.2024	123.35	121.47	123.01	121.78	128,025.00
14.11.2024	123.16	120.22	122.29	121.85	107,168.00
15.11.2024	122.41	118.84	122.39	119.03	91,548.00
18.11.2024	119.06	116.10	118.96	116.68	85,515.00
19.11.2024	116.78	115.11	115.76	116.69	87,336.00
20.11.2024	118.41	115.10	116.35	118.25	57,361.00
21.11.2024	119.22	117.76	118.81	118.34	109,869.00
22.11.2024	120.62	116.59	118.77	119.75	110,761.00
25.11.2024	122.19	119.19	120.17	119.95	178,769.00
26.11.2024	121.98	116.72	119.15	117.65	203,335.00
27.11.2024	118.80	116.90	118.45	117.66	87,932.00
29.11.2024	118.97	117.50	118.27	118.61	58,286.00
02.12.2024	120.65	117.30	118.41	120.40	80,751.00
03.12.2024	120.69	117.99	120.69	119.45	88,818.00
04.12.2024	119.39	117.31	119.33	118.97	66,720.00
05.12.2024	118.42	116.60	118.42	117.14	76,177.00
06.12.2024	117.81	115.69	117.81	116.16	70,232.00
09.12.2024	120.00	116.22	116.82	116.56	102,102.00
10.12.2024	117.60	114.79	116.87	116.31	79,919.00
11.12.2024	117.79	115.89	117.55	116.72	85,983.00
12.12.2024	116.72	115.06	115.78	115.74	70,005.00
13.12.2024	116.37	114.06	115.29	115.86	83,536.00
16.12.2024	116.84	115.04	115.43	115.97	120,206.00
17.12.2024	115.82	113.53	115.70	113.62	114,341.00
18.12.2024	114.44	108.34	113.79	109.38	125,465.00
19.12.2024	111.88	108.37	109.85	109.17	148,622.00
20.12.2024	111.46	108.18	108.25	109.71	815,787.00
23.12.2024	110.41	108.47	109.03	109.33	118,301.00
24.12.2024	111.39	109.07	109.19	111.32	50,410.00
26.12.2024	111.60	110.03	110.57	111.59	111,325.00
27.12.2024	111.84	109.65	110.66	110.66	86,806.00
30.12.2024	110.38	107.92	110.30	109.97	145,723.00
31.12.2024	111.47	109.83	110.63	110.06	125,781.00
06.01.2025	110.46	107.29	108.99	107.71	84,835.00
07.01.2025	108.49	106.00	107.61	106.55	81,939.00
08.01.2025	106.93	104.48	105.77	106.62	63,333.00
10.01.2025	105.98	103.65	104.70	105.21	97,949.00
13.01.2025	107.95	104.33	104.50	107.92	81,563.00
14.01.2025	111.69	108.43	108.63	111.44	106,364.00
15.01.2025	114.47	112.10	113.88	113.06	145,809.00
16.01.2025	113.80	111.94	113.12	112.90	124,615.00
17.01.2025	114.64	113.13	114.25	114.47	97,325.00
21.01.2025	116.89	114.95	114.95	116.61	89,561.00
22.01.2025	117.08	115.15	116.01	115.25	97,630.00
23.01.2025	115.57	113.78	114.30	115.45	130,196.00
24.01.2025	115.33	113.76	115.29	114.43	97,380.00
27.01.2025	115.77	113.94	113.94	114.77	102,446.00
28.01.2025	115.19	113.98	114.10	114.96	71,050.00
29.01.2025	115.89	114.25	114.38	114.96	98,183.00
30.01.2025	116.95	114.65	116.02	115.61	85,987.00
31.01.2025	115.34	111.82	115.21	113.35	147,653.00
03.02.2025	111.07	109.47	111.02	111.07	9,710.00
04.02.2025	114.88	110.29	110.93	114.75	141,186.00
05.02.2025	116.41	113.46	115.66	113.79	32,950.00
06.02.2025	115.07	112.49	113.92	112.82	90,184.00
07.02.2025	113.40	110.66	112.01	110.96	74,385.00
10.02.2025	112.63	110.36	112.09	110.99	105,851.00
11.02.2025	112.93	110.02	111.45	111.60	66,086.00
12.02.2025	111.57	109.28	110.16	109.63	90,199.00
13.02.2025	112.10	110.14	110.90	111.49	32,913.00
14.02.2025	112.74	107.92	112.35	108.19	154,073.00
18.02.2025	110.29	107.66	107.86	109.88	134,113.00
19.02.2025	106.00	99.49	106.00	102.20	444,218.00
20.02.2025	103.99	100.84	102.00	103.15	278,306.00
21.02.2025	104.35	102.18	104.35	103.36	252,505.00
24.02.2025	104.04	101.76	103.29	101.99	260,114.00
25.02.2025	105.60	102.37	102.79	104.38	216,398.00
26.02.2025	105.39	103.46	104.20	103.57	171,447.00
27.02.2025	104.65	103.00	103.57	104.01	127,420.00
28.02.2025	105.10	102.27	104.24	103.41	218,001.00
03.03.2025	103.85	99.06	103.38	99.40	201,748.00
04.03.2025	101.29	97.24	100.78	97.77	188,369.00
05.03.2025	98.89	97.13	97.77	98.16	312,562.00
06.03.2025	100.12	97.33	98.10	99.54	271,476.00
07.03.2025	100.98	99.05	99.26	100.62	151,107.00
10.03.2025	102.07	98.43	99.84	98.54	175,116.00
11.03.2025	100.60	98.66	100.60	99.83	337,917.00
12.03.2025	102.25	97.59	100.13	97.63	360,058.00
13.03.2025	101.97	96.39	98.33	96.80	239,220.00
14.03.2025	98.35	96.92	97.26	98.09	450,300.00
17.03.2025	99.77	97.41	97.57	99.17	408,681.00
18.03.2025	99.33	98.38	98.82	98.70	328,028.00
19.03.2025	99.58	97.15	98.84	98.57	350,578.00
20.03.2025	99.30	97.50	97.83	98.42	335,068.00
21.03.2025	98.26	95.17	97.77	96.01	1,456,569.00
24.03.2025	98.86	96.92	97.39	98.28	482,515.00
25.03.2025	99.48	96.88	98.39	97.36	280,259.00
26.03.2025	98.58	97.12	97.47	98.24	218,067.00
27.03.2025	98.54	96.91	98.54	97.39	159,344.00
28.03.2025	97.36	94.77	97.20	95.20	123,563.00
31.03.2025	95.46	93.99	94.74	94.75	196,703.00
01.04.2025	96.38	93.21	95.70	94.54	238,005.00
02.04.2025	95.85	93.55	93.87	95.65	148,727.00
03.04.2025	92.20	88.25	91.95	88.45	195,542.00
04.04.2025	89.44	82.98	85.37	85.83	309,691.00
07.04.2025	87.98	80.32	83.18	85.19	323,875.00
08.04.2025	87.88	82.43	86.78	83.39	276,910.00
09.04.2025	89.96	81.33	82.31	89.88	318,765.00
10.04.2025	87.65	84.44	87.64	86.52	154,709.00
11.04.2025	87.99	84.64	86.45	87.47	145,992.00
14.04.2025	88.74	86.15	88.74	87.47	101,781.00
15.04.2025	90.20	86.73	86.83	87.23	254,566.00
16.04.2025	88.06	84.49	87.22	85.48	138,123.00
17.04.2025	86.43	85.07	85.08	85.92	145,646.00
21.04.2025	86.95	85.48	86.52	86.70	140,350.00
22.04.2025	88.87	86.56	87.95	88.44	128,092.00
23.04.2025	93.83	88.21	90.39	88.36	248,970.00
24.04.2025	90.47	86.91	88.11	90.33	178,013.00
25.04.2025	90.20	88.26	89.33	89.79	131,547.00
28.04.2025	91.10	88.88	90.17	89.80	135,395.00
29.04.2025	90.49	89.30	89.85	89.90	276,975.00
30.04.2025	89.91	86.14	88.77	89.48	160,059.00
01.05.2025	91.18	89.37	89.38	90.02	125,080.00
02.05.2025	93.39	90.36	91.00	92.24	99,359.00
05.05.2025	93.57	91.04	91.76	92.24	138,223.00
06.05.2025	92.74	91.25	91.65	92.54	124,185.00
07.05.2025	93.04	91.17	93.04	92.04	117,006.00
08.05.2025	95.04	92.18	92.86	93.40	176,889.00
09.05.2025	93.42	88.74	90.33	90.51	161,236.00
12.05.2025	95.55	90.41	94.86	90.70	241,909.00
13.05.2025	91.60	90.20	91.46	90.45	242,331.00
14.05.2025	91.81	87.68	89.82	87.78	204,213.00
15.05.2025	89.51	87.49	87.80	88.27	155,615.00
16.05.2025	89.03	86.85	88.04	88.99	224,351.00
19.05.2025	91.14	87.37	88.24	89.12	148,749.00
20.05.2025	88.82	87.86	88.65	88.33	125,291.00
21.05.2025	88.27	85.83	87.40	85.96	122,877.00
22.05.2025	88.30	85.22	85.90	86.15	191,481.00
23.05.2025	86.11	84.46	85.19	85.58	126,310.00
27.05.2025	87.93	85.88	86.76	87.85	151,765.00
28.05.2025	87.86	85.44	87.66	85.64	143,116.00
29.05.2025	87.75	85.39	86.10	86.10	155,353.00
30.05.2025	85.75	84.70	85.75	85.08	171,896.00
02.06.2025	85.66	84.01	85.37	85.14	173,090.00
03.06.2025	86.84	84.70	84.98	86.70	153,297.00
04.06.2025	87.10	86.00	86.80	86.16	102,490.00
05.06.2025	86.42	85.25	86.42	85.29	148,415.00
06.06.2025	86.74	85.15	86.38	86.13	209,402.00
09.06.2025	88.22	86.84	87.01	87.52	262,116.00

צרו איתנו קשר *5988