גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינוספק

Innospec

מניה IOSP נאסד"ק USD

שער

72.26

שינוי

-1.89%

שינוי ב USD

-1.39

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	72.875	72.875	72.875	72.875	0.00
16:50	72.875	72.875	72.875	72.875	555.00
17:00	72.875	72.875	72.875	72.875	79.00
17:10	72.875	72.875	72.875	72.875	75.00
17:20	72.875	72.875	72.875	72.875	189.00
17:30	73.555	73.555	73.555	73.555	2,891.00
17:40	73.13	73.13	73.13	73.13	1,439.00
17:50	73.06	73.06	73.06	73.06	1,546.00
18:00	73.19	73.19	73.19	73.19	529.00
18:10	73.275	73.275	73.275	73.275	877.00
18:20	73.17	73.17	73.17	73.17	2,446.00
18:30	73.05	73.05	73.05	73.05	1,031.00
18:40	72.91	72.91	72.91	72.91	1,683.00
18:50	73	73	73	73	475.00
19:00	73.1	73.1	73.1	73.1	910.00
19:10	72.85	72.85	72.85	72.85	1,994.00
19:20	72.915	72.915	72.915	72.915	936.00
19:30	72.87	72.87	72.87	72.87	1,145.00
19:40	72.9	72.9	72.9	72.9	1,700.00
19:50	72.9	72.9	72.9	72.9	710.00
20:00	72.64	72.64	72.64	72.64	1,226.00
20:10	72.7	72.7	72.7	72.7	565.00
20:20	72.535	72.535	72.535	72.535	898.00
20:30	72.59	72.59	72.59	72.59	1,213.00
20:40	72.675	72.675	72.675	72.675	1,173.00
20:50	72.6	72.6	72.6	72.6	833.00
21:00	72.55	72.55	72.55	72.55	1,784.00
21:10	72.565	72.565	72.565	72.565	1,290.00
21:20	72.615	72.615	72.615	72.615	868.00
21:30	72.625	72.625	72.625	72.625	306.00
21:40	72.7	72.7	72.7	72.7	3,364.00
21:50	72.59	72.59	72.59	72.59	1,936.00
22:00	72.73	72.73	72.73	72.73	4,252.00
22:10	72.73	72.73	72.73	72.73	405.00
22:20	72.73	72.73	72.73	72.73	2,777.00
22:30	72.76	72.76	72.76	72.76	1,566.00
22:40	72.83	72.83	72.83	72.83	3,359.00
22:50	72.835	72.835	72.835	72.835	5,134.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	73.54	73.125	73.54	73.2909	3,512.00
30.10.2025 17:00	73.585	73.3	73.585	73.33	2,838.00
30.10.2025 17:30	73.63	73.16	73.58	73.43	8,054.00
30.10.2025 18:00	73.53	73.17	73.17	73.52	9,807.00
30.10.2025 18:30	73.43	73.2401	73.3463	73.4	10,786.00
30.10.2025 19:00	73.305	73	73.245	73.28	32,375.00
30.10.2025 19:30	73.31	73.035	73.31	73.18	24,480.00
30.10.2025 20:00	73.15	72.9	73.095	72.955	49,062.00
30.10.2025 20:30	72.9993	72.69	72.9993	72.73	50,606.00
30.10.2025 21:00	72.51	72.39	72.51	72.465	46,941.00
30.10.2025 21:30	73.15	72.36	72.56	73.09	128,238.00
31.10.2025 16:30	73.105	73.04	73.105	73.04	2,644.00
31.10.2025 17:00	73.27	73.1	73.2	73.1	6,382.00
31.10.2025 17:30	73.26	73.09	73.175	73.26	6,836.00
31.10.2025 18:00	73.26	73.065	73.15	73.08	25,745.00
31.10.2025 18:30	73.2161	73.025	73.08	73.185	32,379.00
31.10.2025 19:00	73.45	73.22	73.29	73.4374	48,042.00
31.10.2025 19:30	73.49	73.31	73.31	73.36	22,483.00
31.10.2025 20:00	73.465	73.33	73.38	73.465	29,148.00
31.10.2025 20:30	73.425	73.2	73.3975	73.42	35,126.00
31.10.2025 21:00	73.74	73.48	73.48	73.61	53,253.00
31.10.2025 21:30	73.845	73.56	73.74	73.65	168,554.00
03.11.2025 16:30	73.68	71.929	73.56	72.985	3,599.00
03.11.2025 17:00	73.205	72.54	73.205	72.54	5,579.00
03.11.2025 17:30	73.145	72.54	72.54	73.145	7,515.00
03.11.2025 18:00	73.465	73.465	73.465	73.465	1,238.00
03.11.2025 18:30	73.78	73.23	73.465	73.385	12,233.00
03.11.2025 19:00	73.69	73.38	73.385	73.69	27,213.00
03.11.2025 19:30	74.05	73.765	73.82	73.765	14,135.00
03.11.2025 20:00	73.72	73.3401	73.72	73.505	16,834.00
03.11.2025 20:30	73.55	73.41	73.525	73.49	34,258.00
03.11.2025 21:00	73.91	73.49	73.49	73.91	42,908.00
03.11.2025 21:30	73.815	73.615	73.815	73.615	19,671.00
03.11.2025 22:00	73.84	73.5125	73.635	73.575	61,904.00
03.11.2025 22:30	73.78	73.37	73.49	73.63	101,586.00
04.11.2025 16:30	73.28	72.875	73.28	72.875	205.00
04.11.2025 17:00	73.555	73.13	73.175	73.13	1,396.00
04.11.2025 17:30	73.25	73	73.07	73	3,828.00
04.11.2025 18:00	73.275	73	73.22	73	6,891.00
04.11.2025 18:30	73.1	72.91	73.01	73.005	7,765.00
04.11.2025 19:00	72.915	72.85	72.85	72.87	6,750.00
04.11.2025 19:30	72.98	72.64	72.9	72.64	15,957.00
04.11.2025 20:00	72.7	72.535	72.7	72.57	9,176.00
04.11.2025 20:30	72.72	72.55	72.675	72.55	16,298.00
04.11.2025 21:00	72.67	72.495	72.495	72.635	20,411.00
04.11.2025 21:30	72.73	72.48	72.63	72.73	35,396.00
04.11.2025 22:00	72.84	72.66	72.76	72.765	26,121.00
04.11.2025 22:30	72.91	72.1	72.83	72.13	149,680.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025	89.50	87.79	88.07	88.84	342,170.00
11.06.2025	89.06	87.10	88.84	88.36	278,465.00
12.06.2025	88.11	85.14	87.62	87.18	156,829.00
13.06.2025	86.65	84.48	86.08	84.77	210,184.00
16.06.2025	85.71	84.06	85.54	84.41	160,170.00
17.06.2025	85.01	82.93	83.72	83.18	230,811.00
18.06.2025	84.14	82.70	83.15	82.82	178,822.00
20.06.2025	83.72	82.35	83.37	82.54	467,281.00
23.06.2025	83.73	82.20	82.48	83.64	163,214.00
24.06.2025	84.98	83.28	84.31	83.91	171,077.00
25.06.2025	84.09	82.96	83.69	83.50	163,099.00
26.06.2025	84.47	83.65	83.93	84.37	129,570.00
27.06.2025	85.21	83.88	84.37	84.28	933,435.00
30.06.2025	84.76	83.67	84.56	84.09	285,908.00
01.07.2025	88.77	83.59	83.68	87.07	206,520.00
02.07.2025	88.19	86.25	87.42	88.11	259,190.00
03.07.2025	88.85	88.22	88.37	88.70	80,233.00
07.07.2025	88.63	86.23	88.02	86.47	194,363.00
08.07.2025	89.54	85.79	87.04	88.78	392,729.00
09.07.2025	89.24	87.77	89.08	89.23	230,992.00
10.07.2025	90.46	88.49	89.17	89.32	162,788.00
11.07.2025	89.02	87.44	88.46	88.26	136,376.00
14.07.2025	88.60	86.37	87.76	87.51	113,341.00
15.07.2025	88.02	85.08	87.93	85.08	111,648.00
16.07.2025	85.81	84.25	85.28	84.53	134,729.00
17.07.2025	86.14	84.37	84.38	85.01	237,111.00
18.07.2025	85.71	82.81	85.46	83.02	175,698.00
21.07.2025	84.39	83.00	83.70	83.55	158,264.00
22.07.2025	84.97	83.55	83.68	84.74	200,540.00
23.07.2025	86.01	84.61	85.00	85.82	168,175.00
24.07.2025	85.87	84.01	85.87	84.18	118,903.00
25.07.2025	84.59	83.35	84.31	84.38	252,963.00
28.07.2025	84.20	82.96	84.20	83.22	257,924.00
29.07.2025	83.80	81.91	83.22	82.05	252,908.00
30.07.2025	82.55	80.58	82.05	80.74	192,206.00
31.07.2025	80.47	79.52	80.01	79.90	222,048.00
01.08.2025	79.55	77.58	78.70	78.55	238,504.00
04.08.2025	79.82	78.37	78.57	79.35	162,606.00
05.08.2025	80.85	79.21	79.64	80.73	182,360.00
06.08.2025	81.60	74.10	80.79	78.25	356,039.00
07.08.2025	80.24	77.82	79.36	79.81	229,055.00
08.08.2025	82.09	79.02	79.89	81.44	202,501.00
11.08.2025	81.86	80.00	81.37	81.17	219,086.00
12.08.2025	82.97	80.93	81.28	82.61	157,354.00
13.08.2025	85.30	82.62	82.84	85.02	133,595.00
14.08.2025	84.87	82.74	84.16	83.47	199,503.00
15.08.2025	84.17	82.46	83.88	82.94	295,981.00
18.08.2025	83.79	82.65	82.90	83.30	93,845.00
19.08.2025	84.67	83.07	83.60	84.17	222,250.00
20.08.2025	84.55	83.60	84.36	83.65	100,750.00
21.08.2025	84.22	82.66	83.08	83.99	117,782.00
22.08.2025	87.97	84.55	84.55	87.12	144,472.00
25.08.2025	87.08	85.38	86.65	86.62	218,757.00
26.08.2025	87.14	84.26	86.48	85.93	171,163.00
27.08.2025	87.93	85.18	86.11	87.73	155,784.00
28.08.2025	89.94	85.95	87.78	87.59	177,588.00
29.08.2025	88.62	87.30	88.00	87.59	124,796.00
02.09.2025	87.09	85.63	86.97	87.09	118,104.00
03.09.2025	87.28	85.29	86.62	85.81	199,049.00
04.09.2025	86.10	85.16	86.08	85.86	125,288.00
05.09.2025	87.77	85.46	85.90	85.72	145,533.00
08.09.2025	86.38	83.76	85.63	85.20	244,408.00
09.09.2025	84.77	83.16	84.77	83.55	139,787.00
10.09.2025	84.04	82.20	83.28	83.08	153,512.00
11.09.2025	83.96	82.48	83.00	83.65	189,799.00
12.09.2025	83.75	82.25	83.44	82.69	153,466.00
15.09.2025	83.07	80.45	82.75	80.62	206,397.00
16.09.2025	81.67	79.76	80.31	81.23	237,428.00
17.09.2025	82.96	80.32	81.68	80.62	181,890.00
18.09.2025	82.59	80.81	81.02	82.53	41,490.00
19.09.2025	82.09	79.39	82.09	79.54	148,152.00
22.09.2025	79.58	78.32	79.47	79.12	98,680.00
23.09.2025	80.43	79.11	79.59	79.16	84,625.00
24.09.2025	79.87	78.32	79.23	78.60	59,543.00
25.09.2025	78.86	77.14	78.48	77.59	96,926.00
26.09.2025	79.00	77.31	78.07	77.53	91,110.00
29.09.2025	78.02	76.15	78.02	77.06	151,146.00
30.09.2025	77.38	76.43	77.00	77.16	131,496.00
01.10.2025	77.62	76.50	77.13	76.98	106,017.00
02.10.2025	79.36	76.28	76.64	78.61	207,005.00
03.10.2025	80.11	78.35	78.63	78.78	161,681.00
06.10.2025	79.31	78.45	78.94	78.81	125,205.00
07.10.2025	79.15	77.95	78.57	78.10	123,802.00
08.10.2025	79.80	77.90	78.52	78.50	102,314.00
09.10.2025	78.45	75.90	78.31	76.29	173,806.00
10.10.2025	78.49	73.72	76.29	73.92	122,067.00
13.10.2025	75.42	74.19	74.62	74.52	94,705.00
14.10.2025	74.88	73.65	73.67	74.43	87,356.00
15.10.2025	75.58	74.31	74.88	74.93	96,894.00
16.10.2025	74.99	73.92	74.90	74.19	134,740.00
17.10.2025	74.81	73.60	73.98	74.08	90,217.00
20.10.2025	75.52	73.82	74.39	74.39	105,214.00
21.10.2025	75.64	73.39	74.15	74.84	76,676.00
22.10.2025	76.06	74.67	74.67	75.89	116,592.00
23.10.2025	76.44	75.08	76.11	75.65	80,988.00
24.10.2025	76.47	75.28	76.06	76.31	103,669.00
27.10.2025	76.51	75.07	76.51	75.22	83,861.00
28.10.2025	75.73	74.38	75.13	75.26	146,969.00
29.10.2025	75.32	72.74	74.82	73.48	176,758.00
30.10.2025	73.85	72.33	73.40	73.10	170,470.00
31.10.2025	73.85	72.03	72.39	73.58	138,133.00
03.11.2025	74.05	71.93	73.56	73.65	161,166.00
04.11.2025	73.58	72.07	73.28	72.26	155,464.00

צרו איתנו קשר *5988