גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > איטורו > גרפים

עדכון אחרון 25.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איטורו

Etoro Group

ישראליות בניו-יורק ETOR 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	31.115	31.115	31.115	31.115	0.00
16:50	31.62	31.62	31.62	31.62	22,930.00
17:00	31.4875	31.4875	31.4875	31.4875	25,106.00
17:10	31.805	31.805	31.805	31.805	25,345.00
17:20	32.01	32.01	32.01	32.01	125,854.00
17:30	32.13	32.13	32.13	32.13	48,166.00
17:40	32.065	32.065	32.065	32.065	60,867.00
17:50	32.17	32.17	32.17	32.17	20,099.00
18:00	32.1	32.1	32.1	32.1	28,920.00
18:10	32	32	32	32	146,689.00
18:20	32.14	32.14	32.14	32.14	28,631.00
18:30	32.205	32.205	32.205	32.205	40,006.00
18:40	32.41	32.41	32.41	32.41	67,615.00
18:50	32.45	32.45	32.45	32.45	18,702.00
19:00	32.325	32.325	32.325	32.325	21,264.00
19:10	32.35	32.35	32.35	32.35	19,155.00
19:20	32.3775	32.3775	32.3775	32.3775	11,851.00
19:30	32.36	32.36	32.36	32.36	10,900.00
19:40	32.22	32.22	32.22	32.22	16,212.00
19:50	32.42	32.42	32.42	32.42	15,709.00
20:00	32.5	32.5	32.5	32.5	75,849.00
20:10	32.46	32.46	32.46	32.46	13,833.00
20:20	32.6326	32.6326	32.6326	32.6326	53,895.00
20:30	32.67	32.67	32.67	32.67	14,704.00
20:40	32.71	32.71	32.71	32.71	5,019.00
20:50	32.8025	32.8025	32.8025	32.8025	19,673.00
21:00	32.825	32.825	32.825	32.825	13,359.00
21:10	32.685	32.685	32.685	32.685	26,159.00
21:20	32.625	32.625	32.625	32.625	22,438.00
21:30	32.84	32.84	32.84	32.84	73,170.00
21:40	32.925	32.925	32.925	32.925	18,889.00
21:50	33.14	33.14	33.14	33.14	19,948.00
22:00	33.125	33.125	33.125	33.125	18,581.00
22:10	32.975	32.975	32.975	32.975	42,904.00
22:20	32.955	32.955	32.955	32.955	37,027.00
22:30	32.87	32.87	32.87	32.87	17,716.00
22:40	32.85	32.85	32.85	32.85	80,142.00
22:50	32.705	32.705	32.705	32.705	50,672.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	31.4	30.835	31.19	31.25	128,209.00
20.02.2026 17:30	31.315	31.01	31.24	31.255	260,741.00
20.02.2026 18:00	31.54	31.335	31.4	31.45	455,806.00
20.02.2026 18:30	31.48	31.36	31.4	31.4	532,438.00
20.02.2026 19:00	31.41	31.115	31.405	31.21	600,249.00
20.02.2026 19:30	31.39	31.21	31.22	31.345	623,298.00
20.02.2026 20:00	31.5	31.32	31.38	31.335	647,115.00
20.02.2026 20:30	31.515	31.32	31.32	31.48	952,337.00
20.02.2026 21:00	31.505	31.21	31.5	31.22	666,960.00
20.02.2026 21:30	31.285	31.17	31.265	31.18	872,444.00
20.02.2026 22:00	31.345	31.14	31.2	31.21	989,627.00
20.02.2026 22:30	31.265	31.04	31.2	31.19	1,281,241.00
23.02.2026 16:30	30.95	30.43	30.64	30.615	36,974.00
23.02.2026 17:00	30.695	30.31	30.51	30.67	136,785.00
23.02.2026 17:30	30.83	30.52	30.54	30.52	196,719.00
23.02.2026 18:00	30.585	30.455	30.53	30.585	247,078.00
23.02.2026 18:30	30.6	30.5	30.565	30.58	266,345.00
23.02.2026 19:00	30.67	30.51	30.6195	30.52	288,616.00
23.02.2026 19:30	30.63	30.45	30.5	30.45	269,032.00
23.02.2026 20:00	30.54	30.16	30.49	30.29	621,224.00
23.02.2026 20:30	30.36	30.17	30.28	30.185	385,674.00
23.02.2026 21:00	30.22	30.04	30.1657	30.07	352,526.00
23.02.2026 21:30	30.36	30.025	30.05	30.36	441,357.00
23.02.2026 22:00	30.45	30.32	30.37	30.45	416,829.00
23.02.2026 22:30	30.525	30.385	30.44	30.5	786,827.00
24.02.2026 16:30	30.555	30.19	30.35	30.385	67,062.00
24.02.2026 17:00	30.41	30.21	30.3925	30.395	128,522.00
24.02.2026 17:30	30.68	30.37	30.37	30.585	222,890.00
24.02.2026 18:00	30.665	30.53	30.65	30.66	236,938.00
24.02.2026 18:30	30.91	30.595	30.655	30.91	363,915.00
24.02.2026 19:00	30.96	30.755	30.91	30.945	320,608.00
24.02.2026 19:30	31.04	30.72	30.95	30.72	361,538.00
24.02.2026 20:00	30.8	30.61	30.74	30.76	589,646.00
24.02.2026 20:30	30.96	30.685	30.7732	30.91	783,570.00
24.02.2026 21:00	30.93	30.66	30.87	30.715	833,937.00
24.02.2026 21:30	30.89	30.67	30.69	30.68	983,982.00
24.02.2026 22:00	30.75	30.52	30.72	30.535	1,146,876.00
24.02.2026 22:30	30.76	30.535	30.535	30.76	1,521,101.00
25.02.2026 16:30	31.725	31.08	31.08	31.495	88,007.00
25.02.2026 17:00	32.185	31.65	31.65	32.15	230,023.00
25.02.2026 17:30	32.2	31.86	32.14	31.86	346,325.00
25.02.2026 18:00	32.325	31.87	31.87	32.32	596,650.00
25.02.2026 18:30	32.51	32.3	32.39	32.33	809,437.00
25.02.2026 19:00	32.42	32.22	32.325	32.25	900,485.00
25.02.2026 19:30	32.55	32.22	32.22	32.5115	1,025,446.00
25.02.2026 20:00	32.69	32.43	32.49	32.69	1,328,588.00
25.02.2026 20:30	32.86	32.7	32.72	32.75	1,500,217.00
25.02.2026 21:00	32.89	32.58	32.78	32.89	1,344,742.00
25.02.2026 21:30	33.19	32.85	32.905	33.07	1,785,940.00
25.02.2026 22:00	33.1	32.82	33.07	32.86	2,450,770.00
25.02.2026 22:30	32.915	32.39	32.84	32.445	3,660,375.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2025	67.43	60.76	65.15	66.85	3,711,936.00
16.05.2025	69.45	62.44	66.59	64.15	2,017,634.00
19.05.2025	64.88	61.40	61.59	63.29	882,152.00
20.05.2025	67.16	62.20	63.30	66.14	1,683,902.00
21.05.2025	71.46	64.89	65.94	65.56	2,023,978.00
22.05.2025	68.44	64.05	66.26	66.48	945,525.00
23.05.2025	66.49	62.60	64.46	65.39	729,765.00
27.05.2025	66.55	63.22	66.55	64.98	765,249.00
28.05.2025	65.30	63.60	64.93	64.47	495,362.00
29.05.2025	64.89	60.82	64.20	62.07	762,525.00
30.05.2025	61.93	58.11	61.93	59.20	1,233,926.00
02.06.2025	61.55	57.50	58.45	61.24	1,043,427.00
03.06.2025	66.42	59.81	62.28	64.73	895,179.00
04.06.2025	66.55	62.48	64.15	65.35	673,849.00
05.06.2025	71.48	60.61	65.95	62.57	2,311,453.00
06.06.2025	73.33	62.84	63.80	68.70	2,874,780.00
09.06.2025	76.75	66.21	70.74	75.97	5,134,790.00
10.06.2025	79.96	64.15	76.64	66.96	4,421,270.00
11.06.2025	66.70	62.74	66.48	62.96	2,294,402.00
12.06.2025	64.90	60.30	61.50	64.17	1,272,668.00
13.06.2025	63.49	60.50	60.82	61.56	882,424.00
16.06.2025	62.98	60.04	62.65	61.50	1,061,032.00
17.06.2025	61.85	58.50	61.00	59.43	1,231,132.00
18.06.2025	64.49	58.88	60.12	63.47	1,610,803.00
20.06.2025	64.88	58.55	64.00	59.50	1,915,451.00
23.06.2025	60.90	57.51	59.30	60.41	1,048,792.00
24.06.2025	65.39	60.60	61.62	63.78	1,362,937.00
25.06.2025	66.85	62.76	64.61	65.01	1,632,314.00
26.06.2025	67.52	64.20	65.00	67.36	1,397,723.00
27.06.2025	68.66	63.92	67.70	64.59	1,527,055.00
30.06.2025	67.12	64.50	65.50	66.59	2,034,555.00
01.07.2025	65.89	61.50	65.08	64.31	2,612,153.00
02.07.2025	64.53	62.40	63.54	63.42	1,490,727.00
03.07.2025	63.55	61.20	63.37	62.77	784,454.00
07.07.2025	62.72	60.31	62.72	61.22	1,173,710.00
08.07.2025	63.21	60.58	61.50	61.29	482,023.00
09.07.2025	62.02	59.81	62.00	61.01	824,851.00
10.07.2025	60.86	58.45	60.59	59.37	1,067,586.00
11.07.2025	59.33	57.30	59.23	57.63	1,398,462.00
14.07.2025	57.67	55.51	57.43	56.19	1,425,008.00
15.07.2025	56.66	53.31	56.24	53.86	1,558,980.00
16.07.2025	57.01	52.88	54.00	57.01	1,318,744.00
17.07.2025	58.69	55.67	57.25	58.14	1,005,840.00
18.07.2025	62.19	56.42	59.00	56.78	1,583,547.00
21.07.2025	58.40	56.05	57.02	56.18	577,169.00
22.07.2025	58.11	55.30	56.11	57.61	615,467.00
23.07.2025	62.46	57.92	58.15	62.36	1,521,980.00
24.07.2025	65.20	61.43	61.72	63.76	1,105,124.00
25.07.2025	65.94	62.54	64.06	65.08	896,625.00
28.07.2025	65.95	61.61	65.25	63.50	807,722.00
29.07.2025	64.32	59.77	63.55	60.71	697,685.00
30.07.2025	62.47	60.01	60.43	62.01	511,701.00
31.07.2025	63.58	59.58	62.01	59.96	414,735.00
01.08.2025	59.03	56.71	58.06	58.09	545,645.00
04.08.2025	59.45	57.64	58.80	59.27	419,632.00
05.08.2025	59.75	57.70	59.45	57.97	299,475.00
06.08.2025	58.09	55.51	58.00	56.29	619,253.00
07.08.2025	58.00	55.65	57.30	56.37	401,174.00
08.08.2025	58.30	56.19	56.19	57.93	384,087.00
11.08.2025	58.82	53.98	58.82	55.30	1,057,086.00
12.08.2025	56.48	50.00	55.49	50.74	2,721,017.00
13.08.2025	51.88	47.00	51.00	48.00	3,121,054.00
14.08.2025	47.61	46.03	46.71	47.56	1,341,996.00
15.08.2025	48.90	46.82	47.60	48.14	1,096,905.00
18.08.2025	48.28	47.11	47.91	47.63	522,601.00
19.08.2025	47.90	44.50	47.90	44.71	1,115,823.00
20.08.2025	45.55	43.63	44.32	44.38	714,777.00
21.08.2025	45.31	43.50	43.50	44.74	477,991.00
22.08.2025	47.70	44.85	45.00	46.61	808,234.00
25.08.2025	46.53	44.59	46.52	44.74	752,470.00
26.08.2025	45.98	44.53	44.53	45.38	1,295,191.00
27.08.2025	45.93	44.42	45.03	44.52	646,965.00
28.08.2025	45.20	44.12	44.87	44.40	459,775.00
29.08.2025	44.65	43.60	44.41	44.40	717,227.00
02.09.2025	47.18	43.50	43.94	46.73	1,368,631.00
03.09.2025	47.70	45.98	46.92	46.90	1,286,648.00
04.09.2025	47.00	44.51	46.90	46.16	1,153,811.00
05.09.2025	47.22	44.94	46.72	46.40	652,994.00
08.09.2025	46.80	45.76	46.22	45.94	895,376.00
09.09.2025	47.25	44.74	45.99	45.41	1,073,775.00
10.09.2025	45.67	42.42	45.10	42.63	1,409,720.00
11.09.2025	44.47	42.68	43.18	44.39	1,290,602.00
12.09.2025	44.84	43.90	44.40	44.14	505,783.00
15.09.2025	44.96	42.71	44.45	43.35	608,304.00
16.09.2025	43.73	42.62	43.45	43.43	499,029.00
17.09.2025	44.19	42.59	43.60	42.92	700,716.00
18.09.2025	44.78	43.40	43.43	44.57	466,126.00
19.09.2025	44.44	43.60	44.38	44.05	384,056.00
22.09.2025	45.15	43.15	43.45	45.02	510,967.00
23.09.2025	46.28	44.13	45.58	44.33	417,721.00
24.09.2025	45.00	42.34	44.13	42.38	409,844.00
25.09.2025	42.13	40.75	41.88	41.03	599,258.00
26.09.2025	41.29	40.15	41.22	41.10	504,104.00
29.09.2025	42.56	41.63	41.70	41.99	369,182.00
30.09.2025	42.51	40.86	41.66	41.27	731,667.00
01.10.2025	42.19	39.02	40.97	39.06	1,108,974.00
02.10.2025	41.47	39.46	39.54	41.47	500,316.00
03.10.2025	41.98	40.69	41.89	40.98	638,594.00
06.10.2025	41.95	40.81	41.30	41.20	588,101.00
07.10.2025	42.97	40.41	41.65	40.52	626,186.00
08.10.2025	40.97	39.76	40.80	40.93	489,442.00
09.10.2025	41.98	39.31	41.62	39.49	743,085.00
10.10.2025	40.33	38.25	39.48	38.64	624,136.00
13.10.2025	39.73	38.60	39.61	39.36	852,117.00
14.10.2025	39.74	37.77	38.50	39.08	678,138.00
15.10.2025	39.79	38.12	39.47	38.55	636,814.00
16.10.2025	39.35	37.80	38.87	38.53	514,749.00
17.10.2025	38.53	37.25	37.73	37.39	468,755.00
20.10.2025	39.98	37.85	37.92	39.56	626,156.00
21.10.2025	40.63	38.62	39.58	39.68	519,100.00
22.10.2025	39.40	37.46	39.14	37.87	407,112.00
23.10.2025	38.60	37.71	38.00	38.04	352,011.00
24.10.2025	39.72	38.17	38.38	39.27	314,757.00
27.10.2025	40.44	39.35	40.00	40.25	344,756.00
28.10.2025	40.15	38.89	40.07	39.02	340,101.00
29.10.2025	39.08	37.80	38.95	37.91	317,078.00
30.10.2025	38.60	37.21	37.83	37.46	696,753.00
31.10.2025	38.15	36.20	37.80	37.06	1,738,591.00
03.11.2025	37.00	35.38	36.66	36.47	913,634.00
04.11.2025	36.49	34.40	35.71	34.44	553,332.00
05.11.2025	35.23	34.06	34.64	34.21	624,041.00
06.11.2025	34.67	33.34	34.49	33.47	548,933.00
07.11.2025	34.98	32.66	33.00	34.88	1,193,618.00
10.11.2025	38.17	34.21	35.45	37.73	2,961,142.00
11.11.2025	42.59	37.38	38.40	41.24	3,878,694.00
12.11.2025	42.86	39.91	42.75	41.33	1,702,034.00
13.11.2025	40.50	38.52	40.44	39.26	1,675,135.00
14.11.2025	41.00	37.06	37.13	40.50	1,359,122.00
17.11.2025	40.06	38.00	39.58	38.52	1,711,177.00
18.11.2025	39.58	37.95	38.06	39.21	1,138,913.00
19.11.2025	39.29	37.41	38.95	38.31	1,305,291.00
20.11.2025	39.33	36.02	38.81	36.60	1,818,524.00
21.11.2025	37.75	36.17	36.31	36.79	1,162,687.00
24.11.2025	39.00	36.15	36.85	38.90	952,557.00
25.11.2025	40.07	38.30	39.04	39.91	1,179,448.00
26.11.2025	42.42	39.75	40.40	41.98	1,179,989.00
28.11.2025	42.97	41.72	42.00	41.97	670,921.00
01.12.2025	42.04	40.54	40.88	41.88	745,719.00
02.12.2025	42.78	41.08	41.95	41.73	640,925.00
03.12.2025	43.25	41.73	42.16	42.70	725,876.00
04.12.2025	44.20	42.40	42.70	43.93	1,027,701.00
05.12.2025	44.10	42.81	43.88	43.01	577,388.00
08.12.2025	42.70	40.21	42.26	41.31	1,305,941.00
09.12.2025	42.35	40.81	41.21	42.10	574,649.00
10.12.2025	42.04	40.53	42.01	40.76	677,863.00
11.12.2025	40.65	38.39	39.94	39.27	954,992.00
12.12.2025	39.48	37.74	39.33	37.95	767,171.00
15.12.2025	38.27	36.00	37.96	36.55	1,064,565.00
16.12.2025	36.92	35.77	35.87	36.02	1,491,960.00
17.12.2025	36.42	34.70	36.00	34.76	1,059,308.00
18.12.2025	36.67	35.35	35.35	35.57	744,324.00
19.12.2025	36.49	35.29	35.29	36.21	980,057.00
22.12.2025	37.29	36.19	36.25	36.47	678,386.00
23.12.2025	36.49	35.48	36.41	36.22	720,771.00
24.12.2025	36.45	35.51	36.25	35.95	314,651.00
26.12.2025	36.28	35.46	36.05	35.86	438,406.00
29.12.2025	36.34	35.23	35.44	35.67	635,039.00
30.12.2025	36.16	35.48	35.75	35.54	652,917.00
31.12.2025	35.78	35.07	35.41	35.13	935,368.00
02.01.2026	36.15	34.81	36.04	35.68	599,758.00
05.01.2026	36.65	34.63	35.10	36.29	913,204.00
06.01.2026	36.86	34.32	36.50	35.05	1,029,291.00
07.01.2026	35.00	33.24	35.00	33.28	1,065,068.00
08.01.2026	33.65	32.53	33.44	32.53	796,313.00
09.01.2026	33.17	31.53	32.70	31.62	866,123.00
12.01.2026	32.68	31.42	31.62	31.96	833,729.00
13.01.2026	32.19	30.90	31.96	31.20	984,268.00
14.01.2026	32.00	30.95	31.28	31.32	1,121,748.00
15.01.2026	32.40	30.67	31.50	31.27	1,442,375.00
16.01.2026	31.73	31.00	31.45	31.33	765,748.00
20.01.2026	31.89	29.68	30.14	30.81	1,151,805.00
21.01.2026	31.27	30.01	30.93	30.56	613,238.00
22.01.2026	31.37	30.58	30.76	31.10	609,316.00
23.01.2026	31.86	31.01	31.14	31.47	755,949.00
26.01.2026	31.68	30.81	31.12	31.29	597,487.00
27.01.2026	31.71	30.72	31.26	31.47	645,684.00
28.01.2026	31.90	30.85	31.90	31.40	771,217.00
29.01.2026	31.45	29.87	31.24	30.22	967,370.00
30.01.2026	30.50	29.05	30.05	29.40	1,192,815.00
02.02.2026	29.30	28.34	28.57	28.45	895,978.00
03.02.2026	28.45	26.40	28.38	27.05	2,143,280.00
04.02.2026	27.74	26.24	26.62	26.54	1,178,149.00
05.02.2026	26.80	24.74	26.15	24.76	1,607,744.00
06.02.2026	27.09	25.25	25.32	27.01	1,116,194.00
09.02.2026	28.29	26.90	27.06	28.20	698,128.00
10.02.2026	29.29	28.07	28.15	28.28	708,468.00
11.02.2026	28.46	26.81	28.46	26.94	1,057,516.00
12.02.2026	27.57	26.39	26.94	26.74	1,389,113.00
13.02.2026	28.52	26.79	26.79	27.46	1,582,878.00
17.02.2026	33.88	30.92	31.41	33.07	3,786,343.00
18.02.2026	33.60	31.55	32.42	31.84	1,401,233.00
19.02.2026	31.69	30.30	31.20	31.00	1,278,549.00
20.02.2026	31.65	30.68	31.03	31.18	956,490.00
23.02.2026	30.95	30.02	30.64	30.54	631,574.00
24.02.2026	31.04	30.17	30.54	30.74	948,067.00

צרו איתנו קשר *5988