גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינוספק

Innospec

מניה IOSP 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	92.395	92.395	92.395	92.395	0.00
16:50	92.77	92.77	92.77	92.77	1,005.00
17:00	93.7399	93.7399	93.7399	93.7399	968.00
17:10	93.7399	93.7399	93.7399	93.7399	502.00
17:20	93.68	93.68	93.68	93.68	7,067.00
17:30	93.55	93.55	93.55	93.55	334.00
17:40	93.55	93.55	93.55	93.55	137.00
17:50	93.55	93.55	93.55	93.55	340.00
18:00	93.82	93.82	93.82	93.82	397.00
18:10	93.7	93.7	93.7	93.7	4,029.00
18:20	93.7	93.7	93.7	93.7	198.00
18:30	93.7	93.7	93.7	93.7	414.00
18:40	93.7	93.7	93.7	93.7	268.00
18:50	93.7	93.7	93.7	93.7	729.00
19:00	93.7	93.7	93.7	93.7	209.00
19:10	93.7	93.7	93.7	93.7	188.00
19:20	93.7	93.7	93.7	93.7	339.00
19:30	93.7616	93.7616	93.7616	93.7616	484.00
19:40	93.7616	93.7616	93.7616	93.7616	114.00
19:50	93.7616	93.7616	93.7616	93.7616	202.00
20:00	93.945	93.945	93.945	93.945	424.00
20:10	93.945	93.945	93.945	93.945	246.00
20:20	93.84	93.84	93.84	93.84	348.00
20:30	94.065	94.065	94.065	94.065	548.00
20:40	93.69	93.69	93.69	93.69	1,558.00
20:50	93.69	93.69	93.69	93.69	130.00
21:00	93.69	93.69	93.69	93.69	243.00
21:10	93.9804	93.9804	93.9804	93.9804	656.00
21:20	93.965	93.965	93.965	93.965	1,443.00
21:30	94.075	94.075	94.075	94.075	304.00
21:40	94.1699	94.1699	94.1699	94.1699	574.00
21:50	94.11	94.11	94.11	94.11	1,416.00
22:00	94.165	94.165	94.165	94.165	2,754.00
22:10	93.9	93.9	93.9	93.9	2,272.00
22:20	93.82	93.82	93.82	93.82	616.00
22:30	93.91	93.91	93.91	93.91	726.00
22:40	94.065	94.065	94.065	94.065	1,838.00
22:50	94.17	94.17	94.17	94.17	2,060.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	94.52	94.21	94.36	94.51	5,558.00
02.09.2026 17:30	95.11	94.77	94.77	95.11	4,014.00
02.09.2026 18:00	94.77	94.735	94.77	94.735	3,024.00
02.09.2026 18:30	94.86	94.56	94.56	94.86	5,301.00
02.09.2026 19:00	95.175	95.13	95.13	95.175	3,928.00
02.09.2026 19:30	95.3764	95.185	95.3764	95.19	6,176.00
02.09.2026 20:00	94.99	94.94	94.99	94.94	4,372.00
02.09.2026 20:30	95	94.94	94.94	94.985	14,494.00
02.09.2026 21:00	94.87	94.73	94.87	94.745	10,887.00
02.09.2026 21:30	94.69	94.55	94.69	94.55	9,067.00
02.09.2026 22:00	94.55	94.55	94.55	94.55	33,386.00
02.09.2026 22:30	94.55	94.55	94.55	94.55	33,386.00
03.09.2026 16:30	94.36	92.55	94.36	93.51	5,581.00
03.09.2026 17:00	93.21	92.44	93.21	92.44	11,015.00
03.09.2026 17:30	93.325	92.8	92.8	93.17	7,633.00
03.09.2026 18:00	93.42	93.005	93.165	93.17	24,838.00
03.09.2026 18:30	93.09	93.05	93.06	93.09	6,762.00
03.09.2026 19:00	92.9898	92.88	92.92	92.88	11,971.00
03.09.2026 19:30	93.02	92.71	92.885	92.71	20,562.00
03.09.2026 20:00	93.225	92.83	92.83	93.225	19,789.00
03.09.2026 20:30	93.285	93	93.21	93.285	40,490.00
03.09.2026 21:00	93.25	92.99	93.25	92.99	28,553.00
03.09.2026 21:30	93.28	93.12	93.12	93.18	17,502.00
03.09.2026 22:00	93.5766	93.13	93.2	93.24	60,870.00
03.09.2026 22:30	93.3	93.015	93.21	93.05	90,916.00
04.09.2026 16:30	93.7399	92.395	92.49	93.7399	824.00
04.09.2026 17:00	93.74	92.98	92.98	93.55	5,982.00
04.09.2026 17:30	93.82	93.7	93.82	93.7	2,541.00
04.09.2026 18:00	93.7	93.7	93.7	93.7	17,110.00
04.09.2026 18:30	93.7	93.7	93.7	93.7	17,849.00
04.09.2026 19:00	93.7616	93.75	93.75	93.7616	3,444.00
04.09.2026 19:30	93.945	93.945	93.945	93.945	1,837.00
04.09.2026 20:00	94.065	93.69	93.84	93.69	5,828.00
04.09.2026 20:30	93.9804	93.86	93.86	93.9804	4,244.00
04.09.2026 21:00	94.075	93.925	93.925	94.075	6,829.00
04.09.2026 21:30	94.27	93.985	94.08	94.165	25,279.00
04.09.2026 22:00	93.965	93.75	93.75	93.965	15,197.00
04.09.2026 22:30	94.28	93.75	93.965	94.17	80,454.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
05.11.2025	76.00	71.06	71.87	74.01	207,218.00
06.11.2025	74.88	73.00	73.75	73.49	259,808.00
07.11.2025	76.61	73.39	73.39	76.46	182,866.00
10.11.2025	77.05	74.68	77.05	75.07	145,987.00
11.11.2025	75.96	75.00	75.00	75.66	72,610.00
12.11.2025	76.31	74.84	75.43	74.86	145,829.00
13.11.2025	76.15	74.23	74.50	74.77	102,097.00
14.11.2025	75.46	73.50	74.50	74.09	106,442.00
17.11.2025	74.58	72.05	73.75	72.23	162,048.00
18.11.2025	71.88	70.34	71.76	71.15	188,311.00
19.11.2025	71.99	70.48	71.05	70.87	154,572.00
20.11.2025	71.68	70.18	71.62	70.62	157,684.00
21.11.2025	73.22	70.10	70.77	72.13	203,706.00
24.11.2025	72.15	70.19	71.86	71.05	559,936.00
25.11.2025	74.60	71.40	71.60	74.53	186,631.00
26.11.2025	75.38	73.47	74.01	74.55	668,317.00
28.11.2025	74.94	74.08	74.43	74.76	74,535.00
01.12.2025	75.57	73.94	74.21	74.01	260,143.00
02.12.2025	74.53	72.96	74.21	74.37	223,167.00
03.12.2025	75.75	73.16	74.37	74.85	164,588.00
04.12.2025	74.93	73.72	74.77	74.01	72,113.00
05.12.2025	75.19	73.61	73.70	75.04	161,240.00
08.12.2025	76.78	74.53	75.13	74.95	181,883.00
09.12.2025	76.51	74.92	74.92	75.97	252,596.00
10.12.2025	79.39	75.86	76.10	78.48	305,753.00
11.12.2025	79.15	78.07	78.90	78.62	508,732.00
12.12.2025	79.29	77.95	78.99	78.19	81,369.00
15.12.2025	78.54	77.40	78.34	78.38	171,572.00
16.12.2025	78.44	77.51	78.24	77.99	196,882.00
17.12.2025	79.62	76.55	77.83	78.96	315,441.00
18.12.2025	79.81	78.75	79.16	79.31	192,712.00
19.12.2025	79.32	77.40	78.80	77.63	815,690.00
22.12.2025	79.19	77.74	77.61	77.88	97,095.00
23.12.2025	78.35	77.36	77.76	78.08	81,024.00
24.12.2025	78.43	77.91	78.32	78.12	34,803.00
26.12.2025	78.64	77.35	78.00	78.40	56,997.00
29.12.2025	78.64	78.01	78.54	78.56	76,224.00
30.12.2025	79.18	77.56	78.39	78.16	63,063.00
31.12.2025	78.12	76.48	77.95	76.54	95,364.00
02.01.2026	77.71	75.40	76.70	76.28	106,791.00
05.01.2026	78.89	76.08	76.08	78.23	171,323.00
06.01.2026	78.93	77.40	77.93	78.64	220,330.00
07.01.2026	78.93	77.40	78.65	78.48	125,391.00
08.01.2026	80.69	77.31	78.00	79.99	167,360.00
09.01.2026	80.32	78.17	79.93	80.04	88,481.00
12.01.2026	81.51	79.44	79.82	80.57	67,757.00
13.01.2026	80.79	79.44	80.42	80.18	98,650.00
14.01.2026	81.32	80.23	80.27	80.85	92,516.00
15.01.2026	82.36	80.88	80.89	81.89	104,551.00
16.01.2026	81.98	79.71	81.52	79.86	119,826.00
20.01.2026	79.39	78.28	78.70	79.25	133,185.00
21.01.2026	81.30	79.23	79.85	81.15	70,154.00
22.01.2026	82.53	81.12	81.14	81.65	60,876.00
23.01.2026	81.97	80.07	81.20	80.83	54,342.00
26.01.2026	80.97	79.84	80.73	80.26	69,421.00
27.01.2026	80.71	79.31	79.99	79.53	59,370.00
28.01.2026	79.88	78.77	79.88	79.26	81,001.00
29.01.2026	81.64	78.96	79.28	81.41	114,130.00
30.01.2026	81.88	80.20	80.66	81.72	113,819.00
02.02.2026	83.86	80.75	81.37	83.50	238,123.00
03.02.2026	86.20	82.53	83.48	83.96	186,864.00
04.02.2026	88.16	84.68	84.69	86.89	135,395.00
05.02.2026	87.04	85.17	86.50	85.99	112,696.00
06.02.2026	87.25	85.84	86.19	86.31	86,934.00
09.02.2026	86.38	85.21	86.19	86.14	176,427.00
10.02.2026	88.13	86.04	86.53	87.73	99,266.00
11.02.2026	88.99	87.56	87.97	88.42	130,436.00
12.02.2026	90.13	85.98	88.52	86.88	144,172.00
13.02.2026	87.19	86.27	87.10	86.58	147,534.00
17.02.2026	87.53	85.02	86.84	86.14	192,843.00
18.02.2026	92.14	85.86	89.46	86.36	259,986.00
19.02.2026	85.22	81.50	85.01	82.66	212,300.00
20.02.2026	82.84	80.76	82.52	81.22	163,295.00
23.02.2026	81.14	78.00	81.09	78.98	218,180.00
24.02.2026	80.18	78.67	79.10	79.30	203,133.00
25.02.2026	79.41	77.10	79.41	78.15	188,754.00
26.02.2026	78.54	76.88	78.48	77.58	124,108.00
27.02.2026	77.26	75.50	77.08	76.58	101,732.00
02.03.2026	77.29	75.08	75.96	77.04	133,792.00
03.03.2026	76.71	74.54	75.42	76.37	162,237.00
04.03.2026	77.35	75.00	76.79	77.02	148,883.00
05.03.2026	76.56	74.18	76.32	74.22	102,852.00
06.03.2026	74.00	70.86	73.28	72.11	87,411.00
09.03.2026	72.02	69.23	70.97	71.43	213,328.00
10.03.2026	71.92	70.37	71.31	70.60	182,189.00
11.03.2026	73.88	69.39	70.65	69.74	297,626.00
12.03.2026	70.07	68.67	69.26	68.83	155,964.00
13.03.2026	70.10	67.84	68.93	68.63	174,728.00
16.03.2026	69.39	68.11	68.91	68.12	187,265.00
17.03.2026	73.36	68.14	68.57	68.87	269,842.00
18.03.2026	68.88	67.29	68.11	67.54	190,528.00
19.03.2026	67.67	66.20	67.10	67.23	263,032.00
20.03.2026	67.39	65.58	67.20	65.89	454,298.00
23.03.2026	68.43	66.77	67.63	67.32	377,930.00
24.03.2026	69.36	66.69	67.21	67.90	663,660.00
25.03.2026	70.82	67.78	68.85	70.75	325,406.00
26.03.2026	72.48	70.30	70.30	72.38	116,115.00
27.03.2026	72.86	70.93	72.00	72.20	135,334.00
30.03.2026	73.31	72.36	72.74	73.19	176,239.00
31.03.2026	74.37	72.07	73.29	73.02	191,198.00
01.04.2026	74.29	73.06	73.22	73.60	137,623.00
02.04.2026	74.19	72.66	73.20	73.79	183,748.00
06.04.2026	73.79	71.97	73.77	72.24	116,393.00
07.04.2026	73.00	71.51	71.96	72.88	138,296.00
08.04.2026	75.93	74.03	74.04	75.76	211,206.00
09.04.2026	76.86	74.54	75.05	75.83	178,119.00
10.04.2026	76.17	75.02	75.68	75.66	86,305.00
13.04.2026	76.57	74.64	75.60	76.57	151,868.00
14.04.2026	76.57	75.10	76.57	75.22	131,511.00
15.04.2026	75.78	71.18	74.83	74.66	165,330.00
16.04.2026	76.22	74.71	74.48	75.09	114,096.00
17.04.2026	77.90	75.47	75.47	76.19	125,642.00
20.04.2026	76.43	75.11	75.95	75.48	96,795.00
21.04.2026	75.78	74.85	75.35	75.47	84,581.00
22.04.2026	76.12	74.86	75.75	74.97	100,447.00
23.04.2026	76.82	75.00	75.25	76.66	111,710.00
24.04.2026	77.19	75.81	76.46	77.15	81,004.00
27.04.2026	78.02	76.39	76.82	77.68	139,923.00
28.04.2026	78.02	76.45	77.81	76.64	83,452.00
29.04.2026	76.53	75.45	76.16	75.61	126,343.00
30.04.2026	76.62	74.64	75.09	76.26	144,659.00
01.05.2026	77.36	75.61	76.75	76.83	228,932.00
05.05.2026	79.19	77.26	77.26	78.19	112,718.00
06.05.2026	79.36	77.47	79.36	77.67	199,083.00
07.05.2026	79.03	76.64	77.91	76.64	138,817.00
08.05.2026	81.00	78.00	78.82	80.55	579,804.00
11.05.2026	82.61	80.15	80.55	80.82	122,203.00
12.05.2026	81.31	78.98	80.95	80.44	130,590.00
13.05.2026	80.74	78.79	80.74	79.65	154,492.00
14.05.2026	80.89	79.68	80.33	80.00	176,490.00
15.05.2026	79.50	77.69	79.50	78.15	224,977.00
18.05.2026	79.68	78.15	78.25	79.05	128,531.00
19.05.2026	78.13	76.52	78.00	76.87	118,192.00
20.05.2026	78.78	76.21	76.87	78.66	152,003.00
21.05.2026	78.92	77.15	77.90	78.73	134,641.00
22.05.2026	79.75	78.47	78.91	79.58	137,221.00
26.05.2026	82.06	79.87	79.87	81.96	118,795.00
27.05.2026	82.61	81.70	81.96	82.29	118,376.00
28.05.2026	82.32	81.20	81.80	82.29	85,612.00
29.05.2026	83.32	80.73	82.00	82.94	215,898.00
01.06.2026	82.13	80.99	82.10	81.93	118,703.00
02.06.2026	82.64	80.35	81.62	81.65	85,294.00
03.06.2026	82.63	80.53	81.47	80.60	319,014.00
04.06.2026	81.50	80.13	81.26	80.65	109,158.00
05.06.2026	82.08	80.07	80.60	80.68	83,802.00
08.06.2026	81.89	80.77	80.85	81.38	75,686.00
09.06.2026	83.32	81.89	82.04	82.83	118,337.00
10.06.2026	83.99	82.95	83.23	83.35	156,571.00
11.06.2026	85.94	83.07	83.72	85.86	123,890.00
12.06.2026	87.35	86.01	86.22	86.59	128,998.00
15.06.2026	87.82	84.92	86.70	85.11	150,052.00
16.06.2026	86.24	83.33	85.59	83.74	130,193.00
17.06.2026	84.83	82.88	83.33	83.11	126,642.00
18.06.2026	83.84	82.28	83.60	82.73	284,506.00
22.06.2026	83.22	82.16	82.42	82.47	111,252.00
23.06.2026	83.69	81.67	82.47	81.84	145,835.00
24.06.2026	84.01	81.20	81.84	83.39	140,883.00
25.06.2026	84.29	80.86	82.85	82.81	175,086.00
26.06.2026	83.25	80.65	82.74	82.63	607,801.00
29.06.2026	82.07	80.24	82.07	80.71	165,947.00
30.06.2026	82.09	80.57	81.00	81.39	146,780.00
01.07.2026	82.52	80.93	81.49	81.77	114,735.00
02.07.2026	83.11	81.58	81.93	83.10	85,444.00
06.07.2026	82.95	81.58	82.72	82.41	98,200.00
07.07.2026	82.69	81.20	82.69	81.66	94,315.00
08.07.2026	81.39	80.04	81.27	80.13	13,075.00
09.07.2026	82.00	79.43	80.63	80.72	104,271.00
10.07.2026	82.42	80.99	80.86	81.76	41,271.00
13.07.2026	82.89	81.39	81.93	82.03	74,360.00
14.07.2026	82.85	81.45	82.39	81.64	67,703.00
15.07.2026	83.22	81.86	81.99	83.02	109,540.00
16.07.2026	85.57	83.17	83.17	85.46	152,057.00
17.07.2026	86.64	83.94	85.46	84.25	102,752.00
20.07.2026	84.54	83.04	83.98	83.95	83,428.00
21.07.2026	84.81	83.30	83.49	84.50	120,020.00
22.07.2026	85.67	84.21	84.63	85.30	102,897.00
23.07.2026	86.13	82.89	84.46	84.09	100,033.00
24.07.2026	85.39	83.77	84.63	84.60	50,631.00
27.07.2026	85.85	84.15	84.94	85.63	100,468.00
28.07.2026	87.66	85.82	86.38	85.90	84,487.00
29.07.2026	86.36	84.59	85.64	84.95	105,360.00
30.07.2026	86.50	84.67	85.28	86.07	109,138.00
31.07.2026	86.26	83.78	85.29	85.98	152,765.00
03.08.2026	87.47	85.42	86.22	85.48	116,326.00
04.08.2026	87.03	85.04	85.53	86.70	137,551.00
05.08.2026	93.34	88.05	90.28	91.96	235,031.00
06.08.2026	94.17	90.93	92.50	91.53	193,088.00
07.08.2026	92.61	90.35	91.67	92.44	127,279.00
10.08.2026	93.61	91.84	91.88	92.89	121,316.00
11.08.2026	94.56	92.66	93.22	93.97	144,291.00
12.08.2026	94.44	92.68	93.93	93.12	143,526.00
13.08.2026	94.67	93.28	93.54	93.92	99,559.00
14.08.2026	94.07	93.48	93.82	93.85	75,054.00
17.08.2026	94.18	93.07	93.08	93.83	125,680.00
18.08.2026	94.64	93.15	93.86	93.56	153,101.00
19.08.2026	95.00	93.06	94.47	93.76	75,450.00
20.08.2026	94.57	91.80	92.83	92.92	71,255.00
21.08.2026	93.88	92.75	93.71	93.63	82,387.00
24.08.2026	94.98	92.81	93.70	94.73	145,142.00
25.08.2026	94.78	93.14	94.73	94.36	139,498.00
26.08.2026	96.14	94.21	94.51	95.66	156,661.00
27.08.2026	96.41	94.10	94.70	95.34	137,312.00
28.08.2026	96.68	94.93	95.73	95.38	118,989.00
31.08.2026	95.73	93.61	95.49	93.86	124,763.00
01.09.2026	93.86	92.30	93.12	92.61	100,348.00
02.09.2026	95.38	92.63	92.60	94.55	33,386.00
03.09.2026	94.36	92.44	94.36	93.12	108,079.00
04.09.2026	94.28	92.39	92.43	93.95	69,625.00

צרו איתנו קשר *5988