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 10.04.2026

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	31.955	31.955	31.955	31.955	0.00
16:50	32.14	32.14	32.14	32.14	5,981.00
17:00	32.13	32.13	32.13	32.13	11,037.00
17:10	32.03	32.03	32.03	32.03	6,557.00
17:20	31.89	31.89	31.89	31.89	6,775.00
17:30	31.9787	31.9787	31.9787	31.9787	6,495.00
17:40	32.06	32.06	32.06	32.06	15,504.00
17:50	32	32	32	32	9,153.00
18:00	31.855	31.855	31.855	31.855	6,206.00
18:10	31.665	31.665	31.665	31.665	11,095.00
18:20	31.48	31.48	31.48	31.48	11,770.00
18:30	31.5853	31.5853	31.5853	31.5853	10,109.00
18:40	31.335	31.335	31.335	31.335	15,794.00
18:50	31.342	31.342	31.342	31.342	8,376.00
19:00	31.3575	31.3575	31.3575	31.3575	8,200.00
19:10	31.38	31.38	31.38	31.38	9,327.00
19:20	31.435	31.435	31.435	31.435	9,880.00
19:30	31.42	31.42	31.42	31.42	7,071.00
19:40	31.32	31.32	31.32	31.32	7,847.00
19:50	31.31	31.31	31.31	31.31	9,580.00
20:00	31.45	31.45	31.45	31.45	11,431.00
20:10	31.48	31.48	31.48	31.48	48,112.00
20:20	31.56	31.56	31.56	31.56	8,059.00
20:30	31.58	31.58	31.58	31.58	5,617.00
20:40	31.53	31.53	31.53	31.53	10,670.00
20:50	31.55	31.55	31.55	31.55	9,178.00
21:00	31.58	31.58	31.58	31.58	5,726.00
21:10	31.67	31.67	31.67	31.67	7,884.00
21:20	31.7	31.7	31.7	31.7	7,944.00
21:30	31.69	31.69	31.69	31.69	9,893.00
21:40	31.66	31.66	31.66	31.66	12,083.00
21:50	31.67	31.67	31.67	31.67	6,383.00
22:00	31.7	31.7	31.7	31.7	6,448.00
22:10	31.775	31.775	31.775	31.775	10,549.00
22:20	31.805	31.805	31.805	31.805	6,256.00
22:30	31.77	31.77	31.77	31.77	13,413.00
22:40	31.71	31.71	31.71	31.71	16,307.00
22:50	31.81	31.81	31.81	31.81	26,326.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.04.2026 17:00	29.98	29.31	29.92	29.9	52,054.00
07.04.2026 17:30	29.9899	29.71	29.91	29.71	62,998.00
07.04.2026 18:00	29.71	29.59	29.68	29.71	46,289.00
07.04.2026 18:30	29.84	29.65	29.725	29.76	84,601.00
07.04.2026 19:00	29.98	29.75	29.8	29.865	111,578.00
07.04.2026 19:30	29.91	29.825	29.89	29.88	81,342.00
07.04.2026 20:00	29.85	29.75	29.85	29.785	146,709.00
07.04.2026 20:30	30	29.79	29.8	29.86	129,264.00
07.04.2026 21:00	29.855	29.69	29.855	29.73	202,845.00
07.04.2026 21:30	29.73	29.54	29.73	29.55	186,871.00
07.04.2026 22:00	29.87	29.53	29.6	29.755	303,116.00
07.04.2026 22:30	29.8	29.57	29.78	29.64	564,151.00
08.04.2026 16:30	31.99	31.01	31.26	31.37	145,226.00
08.04.2026 17:00	31.53	31.3301	31.395	31.45	176,848.00
08.04.2026 17:30	31.45	31.01	31.44	31.235	299,489.00
08.04.2026 18:00	31.71	31.23	31.23	31.39	406,327.00
08.04.2026 18:30	31.46	31.34	31.355	31.44	598,631.00
08.04.2026 19:00	31.62	31.47	31.47	31.515	552,163.00
08.04.2026 19:30	31.615	31.4912	31.4912	31.59	443,146.00
08.04.2026 20:00	31.6	31.31	31.585	31.315	466,692.00
08.04.2026 20:30	31.41	31.34	31.34	31.36	408,559.00
08.04.2026 21:00	31.43	31.125	31.38	31.15	647,978.00
08.04.2026 21:30	31.17	30.8607	31.17	30.875	547,448.00
08.04.2026 22:00	31.13	30.8661	30.8661	30.95	1,061,749.00
08.04.2026 22:30	31.12	30.975	31.01	31.03	1,152,924.00
09.04.2026 16:30	31.03	30.59	30.72	30.59	23,902.00
09.04.2026 17:00	31.11	30.59	30.76	31.1	96,079.00
09.04.2026 17:30	31.49	31.08	31.11	31.33	139,289.00
09.04.2026 18:00	31.49	31.3037	31.38	31.3037	178,748.00
09.04.2026 18:30	32.17	31.35	31.35	32.09	361,881.00
09.04.2026 19:00	32.38	32.1	32.155	32.1	316,851.00
09.04.2026 19:30	32.17	32.04	32.13	32.1517	389,300.00
09.04.2026 20:00	32.39	32.1521	32.1521	32.2901	466,621.00
09.04.2026 20:30	32.42	32.31	32.31	32.39	336,482.00
09.04.2026 21:00	32.325	32.09	32.325	32.12	450,532.00
09.04.2026 21:30	32.185	32.11	32.12	32.185	416,129.00
09.04.2026 22:00	32.22	32.04	32.2	32.09	836,825.00
09.04.2026 22:30	32.27	32.03	32.095	32.03	1,067,416.00
10.04.2026 16:30	32.88	31.95	32.88	32.05	36,711.00
10.04.2026 17:00	32.1	31.86	32.1	32	51,093.00
10.04.2026 17:30	32.075	31.855	31.97	31.855	87,233.00
10.04.2026 18:00	31.83	31.48	31.81	31.515	174,961.00
10.04.2026 18:30	31.48	31.3	31.48	31.42	225,570.00
10.04.2026 19:00	31.46	31.35	31.4	31.44	248,792.00
10.04.2026 19:30	31.46	31.2614	31.43	31.46	260,230.00
10.04.2026 20:00	31.605	31.48	31.48	31.525	333,197.00
10.04.2026 20:30	31.655	31.46	31.5	31.65	264,169.00
10.04.2026 21:00	31.71	31.6301	31.64	31.71	286,624.00
10.04.2026 21:30	31.73	31.6415	31.72	31.705	365,475.00
10.04.2026 22:00	31.81	31.735	31.74	31.775	508,090.00
10.04.2026 22:30	31.95	31.62	31.775	31.925	688,304.00

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
25.02.2026	33.22	30.97	31.26	32.44	1,695,851.00
26.02.2026	33.25	31.60	32.59	32.28	684,423.00
27.02.2026	31.83	30.10	31.82	30.67	707,501.00
02.03.2026	31.34	30.02	30.12	30.67	661,088.00
03.03.2026	31.90	29.67	30.19	31.49	989,260.00
04.03.2026	33.47	31.49	31.49	32.64	1,468,715.00
05.03.2026	33.17	32.28	32.75	32.70	639,132.00
06.03.2026	32.61	31.21	32.27	31.82	596,784.00
09.03.2026	32.72	30.84	31.50	31.58	1,168,567.00
10.03.2026	32.19	30.89	31.60	31.02	1,344,549.00
11.03.2026	31.47	30.28	30.67	30.90	880,338.00
12.03.2026	31.13	29.73	30.90	29.98	866,255.00
13.03.2026	30.70	29.82	30.43	30.11	678,243.00
16.03.2026	31.40	30.36	30.46	30.55	642,943.00
17.03.2026	31.56	30.54	30.54	31.14	316,147.00
18.03.2026	31.42	30.01	31.14	30.04	470,466.00
19.03.2026	30.13	29.09	30.00	29.38	752,861.00
20.03.2026	29.66	28.87	29.26	29.43	1,067,170.00
23.03.2026	30.66	29.21	29.44	29.95	677,183.00
24.03.2026	29.88	28.79	29.64	29.35	667,500.00
25.03.2026	30.10	29.16	29.69	29.70	501,351.00
26.03.2026	30.60	29.11	29.30	30.08	525,537.00
27.03.2026	30.10	28.92	29.89	29.05	639,522.00
30.03.2026	29.70	28.44	29.05	28.90	503,154.00
31.03.2026	30.17	29.00	29.00	30.03	799,201.00
01.04.2026	30.99	29.90	30.95	30.01	713,613.00
02.04.2026	30.16	28.64	29.30	29.88	579,819.00
06.04.2026	30.68	29.62	29.62	30.18	568,215.00
07.04.2026	30.36	29.25	30.21	29.62	431,512.00
08.04.2026	31.99	30.85	31.26	31.04	774,572.00
09.04.2026	32.42	30.58	31.04	32.06	848,757.00
10.04.2026	32.88	31.26	32.88	31.91	643,144.00

צרו איתנו קשר *5988