גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.אי.אס. הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אי.אס. הולדינגס

IES Holdings

מניה IESC 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	655.15	655.15	655.15	655.15	0.00
16:50	656.51	656.51	656.51	656.51	582.00
17:00	643.8	643.8	643.8	643.8	1,260.00
17:10	648.91	648.91	648.91	648.91	870.00
17:20	654.88	654.88	654.88	654.88	3,357.00
17:30	640.67	640.67	640.67	640.67	2,809.00
17:40	645.425	645.425	645.425	645.425	1,157.00
17:50	638.735	638.735	638.735	638.735	1,069.00
18:00	644.77	644.77	644.77	644.77	2,543.00
18:10	646.905	646.905	646.905	646.905	1,486.00
18:20	641.83	641.83	641.83	641.83	1,152.00
18:30	644.95	644.95	644.95	644.95	1,260.00
18:40	648.54	648.54	648.54	648.54	924.00
18:50	648.455	648.455	648.455	648.455	1,391.00
19:00	647.955	647.955	647.955	647.955	417.00
19:10	651.38	651.38	651.38	651.38	662.00
19:20	653.26	653.26	653.26	653.26	515.00
19:30	652.02	652.02	652.02	652.02	3,601.00
19:40	651.83	651.83	651.83	651.83	567.00
19:50	648.885	648.885	648.885	648.885	1,267.00
20:00	647.01	647.01	647.01	647.01	1,153.00
20:10	643.98	643.98	643.98	643.98	558.00
20:20	643.98	643.98	643.98	643.98	269.00
20:30	643.98	643.98	643.98	643.98	0.00
20:40	643.98	643.98	643.98	643.98	0.00
20:50	643.98	643.98	643.98	643.98	0.00
21:00	645.07	645.07	645.07	645.07	2,301.00
21:10	644.425	644.425	644.425	644.425	798.00
21:20	639.6451	639.6451	639.6451	639.6451	1,536.00
21:30	637.715	637.715	637.715	637.715	403.00
21:40	634.55	634.55	634.55	634.55	1,076.00
21:50	631.27	631.27	631.27	631.27	1,771.00
22:00	628.8975	628.8975	628.8975	628.8975	5,303.00
22:10	628.83	628.83	628.83	628.83	1,509.00
22:20	623.59	623.59	623.59	623.59	1,546.00
22:30	624.73	624.73	624.73	624.73	880.00
22:40	627.88	627.88	627.88	627.88	2,103.00
22:50	627.68	627.68	627.68	627.68	1,043.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	629.97	606.15	606.15	620.745	400,050.00
17.07.2026 17:30	617.92	612.915	617.56	613.485	398,137.00
17.07.2026 18:00	614.49	610.7225	611.23	614.06	560,947.00
17.07.2026 18:30	622.905	608.5101	613.51	622.905	739,850.00
17.07.2026 19:00	625.355	619.955	623.23	621.545	600,842.00
17.07.2026 19:30	623.3	617.94	621.86	623.3	816,901.00
17.07.2026 20:00	624.88	618.58	623.06	624.88	958,442.00
17.07.2026 20:30	625.255	616.22	624.7	616.22	1,094,735.00
17.07.2026 21:00	619.89	616.09	617.72	617.01	1,430,534.00
17.07.2026 21:30	618.43	612.3	617.45	617.76	1,643,333.00
17.07.2026 22:00	617.88	613.66	617.88	616.61	2,076,991.00
17.07.2026 22:30	622.16	612.6	616.6075	613.54	4,556,365.00
20.07.2026 16:30	643.33	624.99	624.99	642	176,266.00
20.07.2026 17:00	641.47	627.74	638.11	631.625	249,084.00
20.07.2026 17:30	633.58	615.12	631.31	615.12	333,078.00
20.07.2026 18:00	620.64	613.03	616.18	620.26	460,339.00
20.07.2026 18:30	623.34	621	621	621.94	342,639.00
20.07.2026 19:00	625.29	621.49	621.49	624.42	387,271.00
20.07.2026 19:30	624.45	619.87	623.825	621	554,898.00
20.07.2026 20:00	620.09	615.4092	620.09	617.981	318,298.00
20.07.2026 20:30	622.7199	616.87	616.9	622.66	886,281.00
20.07.2026 21:00	623.86	621.63	621.89	622.71	859,298.00
20.07.2026 21:30	621.77	617.28	621.64	618.8075	841,770.00
20.07.2026 22:00	619.82	614.655	617.845	619.82	1,705,123.00
20.07.2026 22:30	621.34	618.105	619.65	621.08	1,731,313.00
21.07.2026 16:30	655.1	637.02	640.99	637.5	61,957.00
21.07.2026 17:00	635.095	626.95	633.95	633.3	103,285.00
21.07.2026 17:30	637.3	627.1501	633.38	632.81	160,861.00
21.07.2026 18:00	637.3	632.9074	634.12	636.39	227,132.00
21.07.2026 18:30	638.92	633.93	635.835	637.08	247,272.00
21.07.2026 19:00	642.985	638.27	638.87	641.05	308,916.00
21.07.2026 19:30	648.12	640.705	640.705	646.72	332,691.00
21.07.2026 20:00	646.06	643.6101	646.06	644.68	328,391.00
21.07.2026 20:30	646.02	644.68	644.765	645.51	206,347.00
21.07.2026 21:00	645.93	643.615	644.34	645.72	283,900.00
21.07.2026 21:30	644.5	642.025	643.52	643.06	217,713.00
21.07.2026 22:00	643.4	641.42	643.4	642.17	343,078.00
21.07.2026 22:30	648.485	643.16	643.3	648.075	539,309.00
22.07.2026 16:30	654.46	631.01	631.01	651.28	85,863.00
22.07.2026 17:00	654.45	647.4501	652.805	654.45	77,033.00
22.07.2026 17:30	655.06	650.381	651.52	653.43	124,602.00
22.07.2026 18:00	664.22	655.01	655.52	664.22	271,811.00
22.07.2026 18:30	665.21	660.419	661.66	662.61	208,060.00
22.07.2026 19:00	668.56	665.35	665.66	666.72	396,456.00
22.07.2026 19:30	669.13	663.99	669.13	663.99	239,878.00
22.07.2026 20:00	668.24	665.865	665.865	667.76	287,741.00
22.07.2026 20:30	670.775	667.125	668.35	670.355	403,460.00
22.07.2026 21:00	672.52	667.53	667.735	671.675	1,272,957.00
22.07.2026 21:30	673.45	670.925	671.19	671.84	600,718.00
22.07.2026 22:00	675.08	670.81	671.42	674.31	963,972.00
22.07.2026 22:30	675.57	670.63	674.36	673.655	1,622,025.00
23.07.2026 16:30	681.75	671.59	671.59	679.67	81,747.00
23.07.2026 17:00	684.31	679.535	683.76	679.535	80,745.00
23.07.2026 17:30	685.38	677.6807	677.6807	684.3	130,864.00
23.07.2026 18:00	681.835	668.231	681.835	669.1361	362,630.00
23.07.2026 18:30	672.93	668.7	669.41	671.02	203,146.00
23.07.2026 19:00	678.545	671.04	671.04	677.13	303,348.00
23.07.2026 19:30	680.13	670.7	677.63	674.465	302,516.00
23.07.2026 20:00	676.63	672.1125	673.865	676.51	627,644.00
23.07.2026 20:30	674.3825	670.26	674.3825	670.35	380,125.00
23.07.2026 21:00	671.88	670.105	670.365	671.142	335,733.00
23.07.2026 21:30	671.74	668.715	671.21	670.19	600,195.00
23.07.2026 22:00	670.5	667.99	670.5	669.05	409,668.00
23.07.2026 22:30	670	660.86	670	664.38	1,429,756.00
24.07.2026 16:30	659.44	638.3301	659.44	638.3301	21,507.00
24.07.2026 17:00	654.8899	640.67	649.3	647.05	105,274.00
24.07.2026 17:30	647.21	635.0101	647.135	646.905	118,352.00
24.07.2026 18:00	648.54	635.9515	635.9515	648.54	147,311.00
24.07.2026 18:30	651.38	647.955	648.54	651.38	70,906.00
24.07.2026 19:00	655.57	651.83	655.57	651.83	183,949.00
24.07.2026 19:30	649.835	645.37	649.835	646.45	170,128.00
24.07.2026 20:00	645.17	643.98	645.17	643.98	39,567.00
24.07.2026 20:30	647.8301	644.43	647.8301	644.43	85,848.00
24.07.2026 21:00	644.435	637.48	644.435	638.18	269,123.00
24.07.2026 21:30	635.36	627.29	634.075	631.1	528,080.00
24.07.2026 22:00	630.025	623.59	630.025	624.83	558,534.00
24.07.2026 22:30	629.46	625.71	626.28	625.99	895,481.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	392.90	378.03	383.00	386.20	226,050.00
20.10.2025	404.17	391.54	393.67	393.06	94,239.00
21.10.2025	399.75	377.16	394.00	396.48	124,976.00
22.10.2025	399.75	348.08	396.00	359.98	119,829.00
23.10.2025	380.66	355.91	361.00	380.38	71,348.00
24.10.2025	442.93	400.30	403.91	436.98	236,673.00
27.10.2025	440.37	407.79	439.50	412.70	137,928.00
28.10.2025	416.72	404.69	412.78	410.62	80,153.00
29.10.2025	426.65	411.65	411.65	417.99	162,062.00
30.10.2025	420.07	384.04	410.81	389.15	142,798.00
31.10.2025	401.00	381.01	392.80	391.88	103,418.00
03.11.2025	399.27	385.86	398.44	395.58	70,704.00
04.11.2025	395.72	377.13	384.86	387.13	95,636.00
05.11.2025	412.00	389.85	389.85	409.68	107,812.00
06.11.2025	410.53	392.83	409.10	395.95	103,231.00
07.11.2025	399.69	371.04	392.88	399.03	140,406.00
10.11.2025	412.06	397.00	408.62	402.82	98,620.00
11.11.2025	404.90	392.97	396.93	394.65	142,455.00
12.11.2025	402.62	387.01	395.00	389.25	140,566.00
13.11.2025	385.00	356.63	385.00	358.36	93,201.00
14.11.2025	374.57	340.13	344.02	364.71	79,057.00
17.11.2025	371.27	353.06	363.17	359.63	66,188.00
18.11.2025	368.73	350.00	351.38	358.28	95,974.00
19.11.2025	375.97	362.07	363.21	369.77	114,177.00
20.11.2025	397.33	355.11	385.55	357.94	144,189.00
21.11.2025	388.32	358.00	360.75	371.19	155,002.00
24.11.2025	409.00	374.90	374.90	402.75	133,962.00
25.11.2025	410.02	391.92	402.75	407.50	120,335.00
26.11.2025	423.23	411.44	412.06	420.75	123,363.00
28.11.2025	428.04	413.90	425.72	418.57	78,028.00
01.12.2025	413.24	397.00	407.18	404.24	141,730.00
02.12.2025	424.90	406.46	413.09	417.00	109,398.00
03.12.2025	423.31	402.50	417.00	419.33	190,026.00
04.12.2025	425.25	410.00	413.43	420.73	131,553.00
05.12.2025	429.42	410.01	419.00	428.62	78,784.00
08.12.2025	450.71	430.28	434.30	442.56	93,621.00
09.12.2025	457.93	441.38	441.89	453.95	131,062.00
10.12.2025	476.89	446.44	453.52	470.84	143,021.00
11.12.2025	482.35	462.21	470.81	477.77	164,631.00
12.12.2025	474.99	448.64	474.25	460.16	107,109.00
15.12.2025	466.00	451.00	460.35	453.43	117,292.00
16.12.2025	463.33	441.23	451.44	447.35	124,651.00
17.12.2025	447.00	394.00	446.24	398.30	132,121.00
18.12.2025	410.74	399.42	410.00	403.75	91,924.00
19.12.2025	419.49	400.00	402.34	410.12	164,583.00
22.12.2025	421.06	402.03	412.81	403.93	75,803.00
23.12.2025	415.25	401.55	403.37	408.23	65,660.00
24.12.2025	410.01	402.81	407.23	406.37	51,505.00
26.12.2025	411.98	399.22	406.72	403.18	70,566.00
29.12.2025	404.85	392.50	400.33	397.87	102,061.00
30.12.2025	402.00	391.70	397.10	394.40	62,275.00
31.12.2025	397.14	389.02	394.40	389.02	81,113.00
02.01.2026	408.54	396.82	397.56	406.91	65,318.00
05.01.2026	431.63	412.81	412.81	424.86	107,148.00
06.01.2026	424.56	385.90	424.56	411.47	110,085.00
07.01.2026	414.44	390.74	414.28	391.14	148,672.00
08.01.2026	394.00	368.17	391.16	373.63	167,044.00
09.01.2026	396.10	375.57	375.57	389.92	130,186.00
12.01.2026	420.70	385.02	385.41	419.76	88,676.00
13.01.2026	434.85	420.46	421.98	432.19	85,245.00
14.01.2026	438.27	415.38	431.76	419.73	91,724.00
15.01.2026	443.00	431.16	431.75	432.69	93,395.00
16.01.2026	463.75	430.90	430.90	460.09	212,410.00
20.01.2026	459.60	440.00	446.00	451.86	115,479.00
21.01.2026	476.89	449.54	459.52	474.43	127,119.00
22.01.2026	482.02	456.00	480.00	471.12	83,008.00
23.01.2026	469.71	449.55	469.71	461.51	66,741.00
26.01.2026	470.91	460.00	460.95	468.21	68,254.00
27.01.2026	488.62	472.15	476.14	476.97	117,261.00
28.01.2026	481.92	457.97	480.16	475.04	88,069.00
29.01.2026	486.00	462.87	480.00	474.61	101,776.00
30.01.2026	433.49	369.04	425.86	380.29	410,756.00
02.02.2026	402.26	370.47	374.25	401.22	204,564.00
03.02.2026	421.01	394.62	404.11	420.62	130,341.00
04.02.2026	424.26	386.59	420.98	402.69	148,771.00
05.02.2026	409.80	385.00	393.80	408.95	105,274.00
06.02.2026	458.85	425.00	425.00	455.88	141,447.00
09.02.2026	495.00	449.56	460.70	489.52	171,788.00
10.02.2026	506.41	477.64	492.36	499.46	169,467.00
11.02.2026	530.62	500.46	510.00	514.36	186,974.00
12.02.2026	537.70	491.28	525.49	495.49	140,617.00
13.02.2026	521.50	490.89	500.58	518.16	157,089.00
17.02.2026	524.00	499.01	518.20	500.85	140,152.00
18.02.2026	513.20	487.28	501.21	490.49	109,595.00
19.02.2026	509.53	482.37	484.90	506.94	137,668.00
20.02.2026	529.53	500.00	511.80	519.67	167,992.00
23.02.2026	530.13	498.77	511.41	505.73	160,250.00
24.02.2026	520.99	486.26	505.14	513.40	118,323.00
25.02.2026	519.43	503.27	516.00	504.67	137,100.00
26.02.2026	516.02	475.99	509.00	515.05	177,981.00
27.02.2026	509.56	472.27	500.18	495.35	216,825.00
02.03.2026	515.03	482.21	482.21	502.37	109,604.00
03.03.2026	506.51	471.39	480.29	487.57	123,217.00
04.03.2026	507.46	482.13	497.32	487.77	110,204.00
05.03.2026	483.27	410.63	483.27	426.01	243,239.00
06.03.2026	433.68	395.06	409.70	430.65	172,279.00
09.03.2026	452.55	417.87	419.61	450.27	112,526.00
10.03.2026	465.41	445.26	450.29	448.38	180,735.00
11.03.2026	453.50	439.00	444.23	442.14	126,419.00
12.03.2026	438.73	420.00	430.45	435.50	151,247.00
13.03.2026	447.12	428.95	444.35	442.76	88,513.00
16.03.2026	462.71	442.95	452.49	452.24	128,625.00
17.03.2026	457.22	442.59	456.64	450.39	91,357.00
18.03.2026	457.42	439.73	454.93	441.56	81,413.00
19.03.2026	459.20	426.01	429.34	454.63	112,834.00
20.03.2026	459.71	430.67	455.65	436.95	202,238.00
23.03.2026	478.99	441.64	457.98	472.00	122,197.00
24.03.2026	497.52	465.37	470.37	495.72	132,690.00
25.03.2026	510.00	490.41	500.00	501.27	97,722.00
26.03.2026	503.81	456.36	490.00	468.92	111,271.00
27.03.2026	479.89	458.36	465.70	473.86	85,253.00
30.03.2026	481.40	437.76	481.40	441.72	111,907.00
31.03.2026	480.00	442.16	452.35	476.47	209,544.00
01.04.2026	508.42	481.07	487.37	483.85	118,169.00
02.04.2026	490.35	458.86	462.18	482.50	108,934.00
06.04.2026	493.43	469.36	481.01	488.93	116,626.00
07.04.2026	485.60	467.74	481.60	481.87	175,860.00
08.04.2026	527.92	506.00	517.00	523.01	108,385.00
09.04.2026	540.00	523.16	523.16	535.72	112,580.00
10.04.2026	545.00	525.95	535.74	532.79	85,505.00
13.04.2026	542.89	529.15	532.79	539.46	63,138.00
14.04.2026	546.34	518.85	545.00	544.14	129,155.00
15.04.2026	541.05	516.97	533.45	529.22	104,834.00
16.04.2026	530.68	480.18	528.54	483.38	168,912.00
17.04.2026	539.29	494.94	501.40	537.58	206,798.00
20.04.2026	556.98	525.00	537.57	553.28	85,468.00
21.04.2026	568.36	549.08	554.13	564.19	81,366.00
22.04.2026	590.99	559.67	579.00	582.22	147,416.00
23.04.2026	593.64	570.01	590.92	586.17	67,015.00
24.04.2026	610.86	579.22	595.00	599.80	144,559.00
27.04.2026	610.59	577.67	604.75	606.97	144,561.00
28.04.2026	605.17	576.10	591.25	601.00	249,373.00
29.04.2026	608.27	572.00	604.26	572.01	132,218.00
30.04.2026	648.11	588.19	588.19	644.08	185,977.00
01.05.2026	675.00	585.00	646.00	655.64	199,893.00
05.05.2026	676.70	637.30	648.20	661.40	172,950.00
06.05.2026	688.51	655.01	669.47	673.84	212,691.00
07.05.2026	681.07	653.48	681.07	665.63	197,290.00
08.05.2026	677.00	656.00	671.73	666.70	113,493.00
11.05.2026	700.20	657.00	664.69	686.84	108,307.00
12.05.2026	686.35	644.79	676.78	685.48	85,325.00
13.05.2026	696.00	667.89	695.47	677.68	112,783.00
14.05.2026	700.00	676.15	683.10	697.21	135,789.00
15.05.2026	694.74	666.34	676.07	682.20	72,323.00
18.05.2026	682.19	641.31	682.19	654.28	98,921.00
19.05.2026	653.00	605.99	640.64	639.44	133,757.00
20.05.2026	660.46	641.50	652.20	655.88	108,687.00
21.05.2026	662.12	641.28	646.49	647.84	111,844.00
22.05.2026	662.09	631.54	656.65	659.65	86,565.00
26.05.2026	704.66	670.00	675.42	696.85	124,037.00
27.05.2026	713.82	683.00	703.44	694.20	166,482.00
28.05.2026	702.09	665.01	690.57	698.96	187,386.00
29.05.2026	703.02	651.54	694.91	678.35	263,967.00
01.06.2026	689.85	659.02	671.34	677.43	120,962.00
02.06.2026	709.00	677.43	677.43	704.89	142,937.00
03.06.2026	737.87	695.00	708.39	724.45	133,312.00
04.06.2026	744.88	695.45	715.49	742.09	81,369.00
05.06.2026	739.98	700.23	728.00	720.72	132,395.00
08.06.2026	737.53	700.40	731.26	734.91	116,216.00
09.06.2026	768.00	693.14	747.73	726.31	133,771.00
10.06.2026	736.17	670.70	724.94	678.20	126,305.00
11.06.2026	734.45	688.59	693.03	731.33	87,834.00
12.06.2026	766.66	739.90	740.66	749.83	114,771.00
15.06.2026	779.00	724.47	778.85	726.41	119,078.00
16.06.2026	741.49	694.08	741.49	695.81	106,138.00
17.06.2026	700.88	660.35	694.44	685.18	130,819.00
18.06.2026	718.62	688.60	699.82	712.39	178,806.00
22.06.2026	765.00	716.99	716.99	754.74	112,670.00
23.06.2026	740.93	707.27	737.55	710.54	114,395.00
24.06.2026	780.00	717.39	738.96	747.49	290,920.00
25.06.2026	804.00	754.50	755.04	766.54	190,796.00
26.06.2026	772.12	704.81	746.11	714.90	1,258,048.00
29.06.2026	750.85	709.00	718.64	722.97	187,665.00

צרו איתנו קשר *5988