גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.און.קיו. > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ ניו-יורק 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	37.485	37.485	37.485	37.485	0.00
16:50	37.52	37.52	37.52	37.52	435,189.00
17:00	37.22	37.22	37.22	37.22	350,259.00
17:10	37.399	37.399	37.399	37.399	273,818.00
17:20	37.405	37.405	37.405	37.405	190,385.00
17:30	37.78	37.78	37.78	37.78	268,211.00
17:40	37.77	37.77	37.77	37.77	247,663.00
17:50	37.965	37.965	37.965	37.965	436,910.00
18:00	38.11	38.11	38.11	38.11	295,820.00
18:10	37.97	37.97	37.97	37.97	221,325.00
18:20	38.06	38.06	38.06	38.06	107,685.00
18:30	38.085	38.085	38.085	38.085	164,388.00
18:40	38.05	38.05	38.05	38.05	203,712.00
18:50	38.228	38.228	38.228	38.228	165,984.00
19:00	38.2386	38.2386	38.2386	38.2386	213,385.00
19:10	38.115	38.115	38.115	38.115	167,794.00
19:20	38.17	38.17	38.17	38.17	159,839.00
19:30	37.935	37.935	37.935	37.935	162,775.00
19:40	37.95	37.95	37.95	37.95	163,309.00
19:50	38.08	38.08	38.08	38.08	91,057.00
20:00	38.1	38.1	38.1	38.1	47,040.00
20:10	38.055	38.055	38.055	38.055	131,240.00
20:20	37.91	37.91	37.91	37.91	63,888.00
20:30	37.91	37.91	37.91	37.91	62,949.00
20:40	37.915	37.915	37.915	37.915	60,875.00
20:50	37.84	37.84	37.84	37.84	84,266.00
21:00	37.76	37.76	37.76	37.76	65,257.00
21:10	37.563	37.563	37.563	37.563	111,810.00
21:20	37.4099	37.4099	37.4099	37.4099	185,636.00
21:30	37.335	37.335	37.335	37.335	149,565.00
21:40	37.265	37.265	37.265	37.265	131,715.00
21:50	37.1814	37.1814	37.1814	37.1814	110,406.00
22:00	37.27	37.27	37.27	37.27	171,168.00
22:10	37.15	37.15	37.15	37.15	152,866.00
22:20	37.14	37.14	37.14	37.14	165,735.00
22:30	37.06	37.06	37.06	37.06	200,231.00
22:40	36.99	36.99	36.99	36.99	180,479.00
22:50	37.12	37.12	37.12	37.12	185,161.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.09.2026 17:00	39.475	39.205	39.395	39.305	3,095,918.00
04.09.2026 17:30	39.4	39.09	39.35	39.09	3,989,592.00
04.09.2026 18:00	39.61	39.13	39.13	39.485	5,674,063.00
04.09.2026 18:30	39.4598	39.2679	39.355	39.4598	4,941,113.00
04.09.2026 19:00	39.4499	39.21	39.4	39.235	4,747,987.00
04.09.2026 19:30	39.31	39.085	39.215	39.22	7,593,001.00
04.09.2026 20:00	39.225	39.03	39.225	39.035	13,462,856.00
04.09.2026 20:30	39.16	38.9938	39.05	39.14	15,800,254.00
04.09.2026 21:00	39.315	39.12	39.17	39.295	15,483,293.00
04.09.2026 21:30	39.56	39.33	39.34	39.43	16,730,507.00
04.09.2026 22:00	39.505	39.3103	39.41	39.33	15,813,833.00
04.09.2026 22:30	39.495	39.025	39.255	39.495	14,389,526.00
08.09.2026 16:30	44.23	42.34	42.34	42.95	5,979,887.00
08.09.2026 17:00	43.16	42.41	43.1048	42.425	8,258,208.00
08.09.2026 17:30	42.9	42.25	42.515	42.51	7,739,646.00
08.09.2026 18:00	43.05	42.61	42.63	42.9737	7,755,159.00
08.09.2026 18:30	44.0112	43.0001	43.0001	43.805	12,139,046.00
08.09.2026 19:00	43.921	42.22	43.74	42.22	15,126,680.00
08.09.2026 19:30	42.85	42.29	42.3	42.5653	15,359,099.00
08.09.2026 20:00	42.96	41.89	42.52	42.04	14,684,468.00
08.09.2026 20:30	42.57	39.74	42.15	39.74	18,310,902.00
08.09.2026 21:00	40.405	39.6986	39.72	40.09	25,081,723.00
08.09.2026 21:30	40.2351	39.6801	40.06	39.69	28,326,021.00
08.09.2026 22:00	40.61	39.72	39.72	40.07	30,100,863.00
08.09.2026 22:30	40.41	39.81	40.08	40.41	30,696,115.00
09.09.2026 16:30	39.72	38.7	39.53	39.71	2,275,049.00
09.09.2026 17:00	39.865	38.19	39.865	38.39	5,662,610.00
09.09.2026 17:30	38.575	38.24	38.37	38.5	7,474,913.00
09.09.2026 18:00	38.66	38.255	38.66	38.315	7,892,021.00
09.09.2026 18:30	38.38	38.135	38.38	38.17	9,595,614.00
09.09.2026 19:00	38.9399	38.2158	38.225	38.9399	11,366,687.00
09.09.2026 19:30	39.245	38.985	39.015	39.095	13,452,280.00
09.09.2026 20:00	38.99	38.69	38.99	38.74	14,206,465.00
09.09.2026 20:30	39.1	38.635	38.725	39.01	15,313,576.00
09.09.2026 21:00	39.04	38.815	39.02	38.96	16,776,163.00
09.09.2026 21:30	38.9656	38.64	38.92	38.64	17,711,052.00
09.09.2026 22:00	38.7282	38.525	38.605	38.71	15,314,081.00
09.09.2026 22:30	38.7105	38.14	38.69	38.14	22,463,036.00
10.09.2026 16:30	37.765	36.895	36.895	37.17	1,890,364.00
10.09.2026 17:00	37.78	37.19	37.28	37.6086	3,936,769.00
10.09.2026 17:30	38.13	37.4998	37.61	38.0599	5,720,422.00
10.09.2026 18:00	38.24	37.8799	37.915	38.175	9,955,270.00
10.09.2026 18:30	38.325	38.015	38.154	38.275	12,087,319.00
10.09.2026 19:00	38.28	37.88	38.28	37.97	12,672,466.00
10.09.2026 19:30	38.125	37.95	38.03	38.0839	12,692,846.00
10.09.2026 20:00	38.085	37.85	38.065	37.9	14,976,724.00
10.09.2026 20:30	37.92	37.725	37.92	37.74	19,700,492.00
10.09.2026 21:00	37.7201	37.3	37.7201	37.3698	17,418,451.00
10.09.2026 21:30	37.325	37.085	37.32	37.2897	16,941,351.00
10.09.2026 22:00	37.26	36.9527	37.21	37.08	16,177,570.00
10.09.2026 22:30	37.2359	36.7997	37.075	36.84	17,810,655.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025	56.07	47.15	47.30	55.61	68,479,230.00
15.09.2025	59.89	55.95	56.88	59.11	31,703,780.00
16.09.2025	62.85	57.13	58.98	62.26	30,342,410.00
17.09.2025	66.39	61.08	63.31	65.44	47,914,760.00
18.09.2025	70.43	66.30	68.54	66.37	19,300,360.00
19.09.2025	71.30	65.64	65.99	70.45	19,480,790.00
22.09.2025	73.17	66.15	67.70	71.91	17,530,580.00
23.09.2025	76.13	71.45	74.08	74.53	20,429,680.00
24.09.2025	75.94	71.01	75.15	74.73	15,342,770.00
25.09.2025	72.29	66.91	70.85	69.42	24,082,100.00
26.09.2025	70.41	65.33	68.41	67.30	17,773,650.00
29.09.2025	68.87	63.22	68.07	64.24	14,720,510.00
30.09.2025	65.00	60.59	63.41	61.46	11,092,770.00
01.10.2025	64.85	60.14	61.49	63.05	19,998,390.00
02.10.2025	69.60	64.41	64.71	69.59	22,389,610.00
03.10.2025	73.76	68.42	70.58	73.29	19,830,110.00
06.10.2025	79.23	71.92	72.00	78.99	19,025,620.00
07.10.2025	82.97	75.48	80.96	79.21	28,261,940.00
08.10.2025	81.79	72.60	79.00	74.33	23,935,420.00
09.10.2025	78.00	73.65	74.80	77.52	13,463,300.00
10.10.2025	77.37	70.65	76.90	70.66	21,227,530.00
13.10.2025	84.64	72.80	74.37	82.11	28,461,780.00
14.10.2025	81.07	75.93	79.89	77.57	20,407,390.00
15.10.2025	80.23	70.80	79.94	72.52	16,619,990.00
16.10.2025	73.87	65.54	73.87	65.65	19,531,020.00
17.10.2025	65.70	61.21	65.22	62.98	16,965,400.00
20.10.2025	65.50	58.69	65.25	59.96	14,424,350.00
21.10.2025	60.90	57.21	60.51	59.51	13,320,250.00
22.10.2025	59.35	52.27	58.18	55.43	22,386,940.00
23.10.2025	62.93	57.05	61.05	59.37	34,367,720.00
24.10.2025	64.11	59.94	61.94	60.34	14,955,530.00
27.10.2025	65.50	62.28	63.06	62.79	13,218,190.00
28.10.2025	64.55	57.07	62.66	57.14	18,969,550.00
29.10.2025	62.10	57.94	58.83	61.14	13,370,060.00
30.10.2025	61.84	58.21	59.51	60.18	8,464,830.00
31.10.2025	62.96	59.96	61.08	62.38	10,067,340.00
03.11.2025	62.69	56.56	62.33	58.41	11,976,390.00
04.11.2025	57.16	53.08	55.63	53.41	11,041,100.00
05.11.2025	56.41	53.10	55.03	55.39	10,136,500.00
06.11.2025	58.99	54.10	57.29	57.46	19,811,480.00
07.11.2025	59.30	51.07	54.75	59.30	17,972,440.00
10.11.2025	59.02	54.82	58.35	55.37	13,703,970.00
11.11.2025	56.03	53.72	54.28	54.44	9,710,362.00
12.11.2025	55.60	49.89	54.70	50.72	12,685,170.00
13.11.2025	49.90	44.30	49.58	45.40	19,289,980.00
14.11.2025	48.78	42.82	42.99	47.17	15,033,210.00
17.11.2025	49.25	45.94	46.63	47.82	12,646,890.00
18.11.2025	50.28	47.19	47.19	49.08	11,954,180.00
19.11.2025	50.68	47.33	49.15	47.88	10,873,680.00
20.11.2025	49.57	40.69	48.77	40.99	17,248,600.00
21.11.2025	42.74	38.00	42.51	41.72	15,309,680.00
24.11.2025	47.33	42.49	42.78	46.80	17,437,610.00
25.11.2025	47.91	44.22	46.43	47.04	9,699,810.00
26.11.2025	48.25	46.01	47.38	46.95	6,917,390.00
28.11.2025	49.85	47.57	47.81	49.30	5,606,957.00
01.12.2025	48.87	46.61	48.64	47.14	7,476,789.00
02.12.2025	49.26	46.83	47.68	46.93	7,299,077.00
03.12.2025	48.90	45.31	46.77	48.66	9,995,589.00
04.12.2025	55.31	48.31	48.79	54.76	19,336,590.00
05.12.2025	54.26	51.14	54.00	52.69	9,773,097.00
08.12.2025	54.82	51.46	53.99	54.38	8,958,375.00
09.12.2025	55.66	52.94	53.69	54.48	7,225,069.00
10.12.2025	53.61	51.25	53.19	51.69	8,096,008.00
11.12.2025	52.88	49.06	51.99	52.55	9,248,648.00
12.12.2025	52.85	49.02	52.18	50.36	7,737,407.00
15.12.2025	51.00	45.18	50.81	46.08	11,555,790.00
16.12.2025	49.90	47.08	47.25	49.65	8,194,433.00
17.12.2025	52.15	45.76	50.42	45.86	9,930,566.00
18.12.2025	48.72	46.04	48.12	46.44	8,247,326.00
19.12.2025	49.44	46.91	47.13	48.47	12,947,630.00
22.12.2025	55.56	49.67	49.89	53.87	14,491,820.00
23.12.2025	54.54	51.15	52.60	51.39	7,738,805.00
24.12.2025	51.71	48.74	51.75	49.86	5,156,545.00
26.12.2025	49.68	45.77	49.53	46.01	9,424,158.00
29.12.2025	46.76	44.66	45.35	45.27	8,024,868.00
30.12.2025	46.83	45.09	46.41	45.34	6,759,167.00
31.12.2025	46.44	44.68	45.58	44.88	5,908,072.00
02.01.2026	47.09	43.80	46.00	46.80	9,236,082.00
05.01.2026	50.32	46.52	47.66	48.66	10,626,840.00
06.01.2026	50.77	47.20	48.86	50.75	8,949,375.00
07.01.2026	51.86	49.32	50.12	49.75	7,683,511.00
08.01.2026	52.51	48.50	49.64	50.43	8,885,390.00
09.01.2026	52.62	49.28	51.37	49.42	6,909,186.00
12.01.2026	51.02	47.78	48.62	50.95	8,473,649.00
13.01.2026	51.91	47.98	51.29	48.96	7,422,764.00
14.01.2026	50.92	47.33	48.74	50.90	8,378,835.00
15.01.2026	51.58	47.54	51.43	47.57	10,392,280.00
16.01.2026	51.89	47.53	47.99	50.80	12,083,060.00
20.01.2026	54.24	48.56	49.27	50.67	13,225,840.00
21.01.2026	52.66	45.69	51.79	48.38	16,488,520.00
22.01.2026	50.18	47.94	49.23	49.32	9,057,169.00
23.01.2026	49.49	46.60	49.21	47.30	7,361,833.00
26.01.2026	50.58	42.84	48.29	43.34	20,809,510.00
27.01.2026	46.44	43.03	44.41	45.50	13,354,200.00
28.01.2026	46.90	45.00	46.25	45.80	10,531,840.00
29.01.2026	45.83	42.16	45.91	43.32	11,370,340.00
30.01.2026	43.49	38.92	43.33	39.99	12,069,690.00
02.02.2026	40.73	37.72	40.63	38.56	10,669,880.00
03.02.2026	39.66	36.63	39.63	38.49	10,544,520.00
04.02.2026	38.48	33.63	38.19	35.34	17,169,420.00
05.02.2026	34.38	29.99	33.99	30.43	15,122,670.00
06.02.2026	36.10	31.34	31.90	34.98	15,851,120.00
09.02.2026	35.64	33.66	34.60	35.49	9,006,531.00
10.02.2026	36.57	34.81	35.25	35.20	7,541,510.00
11.02.2026	36.06	33.01	36.02	33.60	8,240,058.00
12.02.2026	33.56	30.89	33.55	31.33	8,896,860.00
13.02.2026	34.64	30.86	32.25	34.11	11,479,010.00
17.02.2026	34.32	31.85	33.47	33.19	7,137,752.00
18.02.2026	34.88	32.39	33.31	33.37	7,341,685.00
19.02.2026	33.57	31.98	32.62	33.44	7,127,821.00
20.02.2026	33.88	31.38	32.67	31.93	8,064,828.00
23.02.2026	31.67	30.17	31.01	30.79	6,967,014.00
24.02.2026	31.96	30.19	31.06	31.63	8,329,440.00
25.02.2026	34.25	31.84	32.17	33.65	13,741,950.00
26.02.2026	41.90	38.75	39.04	40.81	37,066,120.00
27.02.2026	39.56	36.45	39.17	38.37	14,331,630.00
02.03.2026	38.44	36.40	36.49	38.37	7,642,685.00
03.03.2026	38.12	35.29	36.76	37.06	8,954,658.00
04.03.2026	38.24	36.54	37.60	37.10	38,933,860.00
05.03.2026	36.67	34.31	36.42	36.01	10,307,360.00
06.03.2026	37.48	35.11	35.40	35.75	8,929,179.00
09.03.2026	36.08	33.81	34.94	35.89	7,693,026.00
10.03.2026	36.92	35.03	36.09	35.12	13,512,650.00
11.03.2026	35.87	33.50	35.29	34.28	15,787,840.00
12.03.2026	34.72	33.02	34.03	33.02	12,634,390.00
13.03.2026	34.58	32.83	33.59	32.98	7,674,895.00
16.03.2026	34.41	32.39	33.61	33.29	9,399,064.00
17.03.2026	34.15	33.06	33.29	33.34	8,019,273.00
18.03.2026	34.00	32.37	33.06	32.37	8,153,616.00
19.03.2026	32.55	30.73	31.58	31.89	8,901,471.00
20.03.2026	32.25	30.50	31.78	31.27	7,911,314.00
23.03.2026	33.63	31.31	31.60	33.11	9,772,924.00
24.03.2026	33.46	31.88	32.37	32.71	6,752,279.00
25.03.2026	34.18	31.66	33.45	31.96	8,014,161.00
26.03.2026	31.61	29.71	31.36	29.84	8,967,368.00
27.03.2026	29.60	27.38	29.48	27.52	9,654,952.00
30.03.2026	28.16	25.90	27.69	26.61	9,246,937.00
31.03.2026	29.15	27.06	27.37	28.81	11,076,550.00
01.04.2026	29.91	27.57	29.68	27.82	9,391,318.00
02.04.2026	29.49	26.74	26.82	29.31	8,231,676.00
06.04.2026	30.30	28.71	29.27	29.24	5,974,827.00
07.04.2026	28.88	27.29	28.72	28.53	9,047,387.00
08.04.2026	31.10	28.51	30.81	28.99	10,070,040.00
09.04.2026	29.25	27.82	28.73	28.11	7,769,529.00
10.04.2026	29.37	28.14	28.26	28.83	6,563,586.00
13.04.2026	29.84	27.87	28.26	29.78	7,762,086.00
14.04.2026	35.88	31.06	31.59	35.77	34,176,940.00
15.04.2026	43.30	37.46	38.14	43.24	49,786,370.00
16.04.2026	45.43	40.84	44.59	44.64	40,055,980.00
17.04.2026	46.69	43.85	44.26	46.10	26,621,120.00
20.04.2026	48.56	45.12	45.20	48.32	25,994,980.00
21.04.2026	48.73	45.72	48.48	46.31	20,961,850.00
22.04.2026	49.13	46.54	47.26	47.38	18,924,230.00
23.04.2026	47.83	41.92	46.54	43.63	18,538,910.00
24.04.2026	44.38	41.26	44.37	42.69	10,958,680.00
27.04.2026	44.07	41.11	42.17	43.86	13,100,000.00
28.04.2026	44.27	42.25	42.63	43.10	12,635,560.00
29.04.2026	42.54	39.76	42.54	42.08	12,993,970.00
30.04.2026	45.48	41.49	42.01	45.15	12,910,930.00
01.05.2026	46.31	43.80	44.76	46.20	11,769,950.00
05.05.2026	48.34	44.79	46.61	48.06	11,995,060.00
06.05.2026	53.49	48.57	49.10	52.52	25,003,370.00
07.05.2026	51.90	46.27	50.03	47.69	21,705,300.00
08.05.2026	49.44	45.72	48.69	49.25	13,771,660.00
11.05.2026	58.54	47.90	47.98	56.84	30,158,000.00
12.05.2026	59.15	52.17	56.92	55.88	31,644,690.00
13.05.2026	56.18	52.94	55.94	55.24	12,942,680.00
14.05.2026	58.18	53.92	54.58	57.56	14,432,020.00
15.05.2026	54.70	51.29	54.50	51.93	11,851,030.00
18.05.2026	52.17	47.48	51.79	49.31	10,688,630.00
19.05.2026	49.44	45.51	47.67	48.44	11,779,100.00
20.05.2026	52.74	48.35	49.30	52.48	11,624,380.00
21.05.2026	61.12	53.95	54.72	58.90	32,303,680.00
22.05.2026	65.80	58.17	58.23	63.62	27,791,520.00
26.05.2026	65.00	60.52	64.28	63.62	14,997,340.00
27.05.2026	66.81	59.71	63.28	65.38	15,760,330.00
28.05.2026	71.46	64.94	65.29	70.15	16,314,360.00
29.05.2026	72.17	66.80	69.40	72.06	13,233,720.00
01.06.2026	72.42	66.97	69.77	69.23	14,286,660.00
02.06.2026	72.63	69.09	69.55	71.37	14,186,170.00
03.06.2026	73.65	67.51	70.32	68.21	15,237,420.00
04.06.2026	69.46	64.18	67.28	65.62	21,442,540.00
05.06.2026	63.79	55.84	63.52	56.78	15,931,840.00
08.06.2026	64.90	57.97	59.60	62.81	14,459,840.00
09.06.2026	63.95	53.26	62.15	56.65	19,089,190.00
10.06.2026	60.75	56.50	57.54	56.59	12,000,310.00
11.06.2026	59.46	54.75	56.51	57.95	12,826,890.00
12.06.2026	60.23	56.16	57.12	57.85	9,525,472.00
15.06.2026	63.56	60.59	61.46	61.23	12,612,400.00
16.06.2026	60.88	55.91	59.60	56.10	11,220,040.00
17.06.2026	57.73	54.46	56.68	54.71	10,743,310.00
18.06.2026	56.66	52.92	55.80	56.53	8,994,642.00
22.06.2026	61.98	55.53	56.67	58.33	14,655,250.00
23.06.2026	61.47	56.00	56.33	57.83	14,607,360.00
24.06.2026	57.14	52.36	56.72	53.66	13,431,690.00
25.06.2026	55.08	50.16	54.52	50.62	11,511,900.00
26.06.2026	52.48	48.77	49.89	49.18	31,036,860.00
29.06.2026	54.20	49.65	50.59	53.93	10,476,130.00

צרו איתנו קשר *5988