גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטרנשיונל ביזנס משין (IBM) > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטרנשיונל ביזנס משין (IBM)

International Business Machine

מניה IBM 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	311.31	311.31	311.31	311.31	0.00
16:50	316.03	316.03	316.03	316.03	1,003,376.00
17:00	313.85	313.85	313.85	313.85	711,077.00
17:10	311.48	311.48	311.48	311.48	684,423.00
17:20	309.465	309.465	309.465	309.465	411,099.00
17:30	316.315	316.315	316.315	316.315	547,192.00
17:40	314.965	314.965	314.965	314.965	151,172.00
17:50	314.965	314.965	314.965	314.965	0.00
18:00	314.965	314.965	314.965	314.965	0.00
18:10	314.965	314.965	314.965	314.965	0.00
18:20	314.965	314.965	314.965	314.965	0.00
18:30	314.965	314.965	314.965	314.965	0.00
18:40	314.965	314.965	314.965	314.965	0.00
18:50	314.965	314.965	314.965	314.965	0.00
19:00	314.965	314.965	314.965	314.965	0.00
19:10	314.965	314.965	314.965	314.965	0.00
19:20	314.965	314.965	314.965	314.965	0.00
19:30	314.965	314.965	314.965	314.965	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.05.2026 17:00	268.87	262.24	266.02	266.15	37,989,850.00
28.05.2026 17:30	267.5	265.09	266.13	265.56	44,553,769.00
28.05.2026 18:00	265.74	264.03	265.24	265.575	60,741,015.00
28.05.2026 18:30	266.2	265.22	265.915	265.71	81,694,316.00
28.05.2026 19:00	265.55	262.72	265.465	262.72	104,280,429.00
28.05.2026 19:30	263.32	262.57	262.7508	262.57	93,439,935.00
28.05.2026 20:00	262.7499	260.065	262.7499	260.24	112,774,998.00
28.05.2026 20:30	262.65	260.155	260.155	262.395	129,966,755.00
28.05.2026 21:00	262.36	261.1832	262.36	261.405	133,076,827.00
28.05.2026 21:30	261.5699	261.08	261.215	261.345	94,869,963.00
28.05.2026 22:00	264.35	261.44	261.49	263.83	101,862,166.00
28.05.2026 22:30	264.52	263.5475	263.945	264.225	104,084,950.00
29.05.2026 16:30	284.85	274.47	274.47	284.85	13,477,146.00
29.05.2026 17:00	289.11	283.65	285.085	288.04	58,742,332.00
29.05.2026 17:30	291.62	283.94	288.39	289.15	101,641,780.00
29.05.2026 18:00	291.59	288.52	288.52	291.59	137,479,033.00
29.05.2026 18:30	293.61	290.42	291.465	291.7148	208,903,543.00
29.05.2026 19:00	291.86	287.32	291.665	288.56	233,928,398.00
29.05.2026 19:30	290.13	287.5	288.64	287.5	229,659,757.00
29.05.2026 20:00	291.749	287.1948	287.5327	291.49	319,143,281.00
29.05.2026 20:30	291.815	289.24	291.5	289.24	329,787,796.00
29.05.2026 21:00	291.295	288.645	289.0101	291.295	327,831,831.00
29.05.2026 21:30	294.66	291.2825	291.2825	294.66	239,804,019.00
29.05.2026 22:00	299.735	294.71	295	299.57	306,637,534.00
29.05.2026 22:30	300.87	296.425	299.645	298.3	267,711,259.00
01.06.2026 16:30	317.02	309.335	317.02	310.25	69,092,559.00
01.06.2026 17:00	316.315	308.3901	310.3899	314.965	129,716,719.00
01.06.2026 17:30	314.965	314.965	314.965	314.965	6,499,987.00
01.06.2026 18:00	314.965	314.965	314.965	314.965	6,499,987.00
01.06.2026 18:30	314.965	314.965	314.965	314.965	6,499,987.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.06.2025	263.98	257.22	257.85	263.90	2,814,683.00
03.06.2025	265.56	262.58	263.35	265.20	2,494,484.00
04.06.2025	267.00	264.79	264.90	265.52	2,587,412.00
05.06.2025	267.51	265.10	265.20	266.86	2,653,890.00
06.06.2025	270.17	267.53	267.99	268.87	2,466,811.00
09.06.2025	273.47	266.71	268.10	272.08	4,330,157.00
10.06.2025	277.47	272.56	273.19	276.24	5,157,736.00
11.06.2025	281.75	275.11	276.70	281.52	4,645,370.00
12.06.2025	283.06	279.83	281.53	281.03	3,412,545.00
13.06.2025	279.84	275.83	278.20	277.22	3,477,664.00
16.06.2025	284.50	278.67	279.30	281.83	3,675,024.00
17.06.2025	284.79	281.00	281.15	283.05	3,067,054.00
18.06.2025	286.91	282.94	285.00	283.21	3,529,199.00
20.06.2025	284.12	277.20	279.28	280.97	7,617,516.00
23.06.2025	289.58	280.21	281.65	289.18	3,777,583.00
24.06.2025	294.34	288.41	290.46	293.79	3,992,739.00
25.06.2025	296.16	289.50	294.49	291.06	3,858,403.00
26.06.2025	292.91	290.17	291.80	291.93	3,611,696.00
27.06.2025	293.12	288.52	292.97	289.70	3,559,850.00
30.06.2025	294.81	290.00	290.93	294.78	3,492,842.00
01.07.2025	295.11	290.08	294.55	291.20	3,264,425.00
02.07.2025	290.19	286.90	290.00	287.65	3,254,321.00
03.07.2025	292.32	287.90	287.94	291.97	1,852,463.00
07.07.2025	295.22	290.36	292.50	292.47	4,407,547.00
08.07.2025	295.61	289.49	293.10	290.42	2,922,867.00
09.07.2025	291.60	288.63	291.39	290.14	2,968,920.00
10.07.2025	288.90	282.21	288.90	287.43	3,486,917.00
11.07.2025	287.43	282.92	285.01	283.59	3,785,206.00
14.07.2025	284.92	281.71	282.83	283.79	2,851,567.00
15.07.2025	284.15	280.73	283.77	282.70	2,861,443.00
16.07.2025	283.87	279.87	282.75	281.92	2,802,003.00
17.07.2025	283.46	280.90	281.50	282.00	3,333,209.00
18.07.2025	287.16	282.22	283.38	285.87	4,460,865.00
21.07.2025	287.73	284.38	286.29	284.71	3,044,733.00
22.07.2025	284.88	281.25	284.74	281.96	4,820,431.00
23.07.2025	288.08	281.44	284.30	282.01	7,692,570.00
24.07.2025	262.05	252.75	261.25	260.51	22,623,790.00
25.07.2025	260.80	256.35	260.02	259.72	7,739,719.00
28.07.2025	264.00	259.61	260.30	263.21	5,185,554.00
29.07.2025	265.80	261.02	264.30	262.41	4,617,236.00
30.07.2025	262.00	258.90	261.60	260.26	3,693,524.00
31.07.2025	259.99	252.22	259.57	253.15	6,720,408.00
01.08.2025	251.48	245.61	251.40	250.05	9,661,257.00
04.08.2025	252.08	248.11	251.05	251.98	5,269,395.00
05.08.2025	252.80	248.99	252.00	250.67	5,033,283.00
06.08.2025	254.32	249.28	251.53	252.28	3,683,585.00
07.08.2025	255.00	248.88	252.81	250.16	4,966,627.00
08.08.2025	249.48	241.65	248.88	242.27	6,787,114.00
11.08.2025	243.15	234.70	242.24	236.30	9,367,573.00
12.08.2025	237.96	233.36	236.53	234.77	8,746,503.00
13.08.2025	240.84	236.20	236.20	240.07	5,647,898.00
14.08.2025	239.00	235.62	238.25	237.11	3,739,537.00
15.08.2025	240.62	236.77	237.61	239.72	4,331,477.00
18.08.2025	241.42	239.12	239.57	239.45	3,563,641.00
19.08.2025	242.83	239.49	240.00	241.28	3,311,261.00
20.08.2025	242.88	240.34	242.11	242.55	3,234,700.00
21.08.2025	242.50	238.65	242.21	239.40	2,984,558.00
22.08.2025	243.68	240.22	240.74	242.09	3,128,909.00
25.08.2025	242.57	239.43	242.57	239.43	3,491,794.00
26.08.2025	244.98	240.38	241.02	242.63	5,381,724.00
27.08.2025	245.96	242.00	242.87	244.84	3,694,584.00
28.08.2025	245.88	243.36	245.43	245.73	2,814,952.00
29.08.2025	245.46	241.72	245.23	243.49	2,963,283.00
02.09.2025	241.55	238.25	240.90	241.50	3,465,482.00
03.09.2025	244.25	239.41	240.02	244.10	3,160,378.00
04.09.2025	249.28	242.85	245.42	247.18	4,751,580.00
05.09.2025	249.03	245.45	248.23	248.53	3,143,348.00
08.09.2025	257.15	247.02	248.63	256.09	6,926,687.00
09.09.2025	260.66	254.88	256.12	259.11	4,922,462.00
10.09.2025	260.08	254.56	259.65	256.88	5,139,660.00
11.09.2025	258.55	255.65	257.56	257.01	3,570,608.00
12.09.2025	257.25	252.43	256.95	253.44	3,428,924.00
15.09.2025	259.05	254.00	254.02	256.24	3,144,632.00
16.09.2025	258.00	254.41	256.26	257.52	2,717,878.00
17.09.2025	260.96	257.01	257.49	259.08	3,970,528.00
18.09.2025	263.43	256.80	259.80	264.57	1,644,981.00
19.09.2025	267.87	263.64	266.24	266.72	2,259,268.00
22.09.2025	272.30	266.00	266.01	271.52	2,244,332.00
23.09.2025	273.30	269.31	272.58	272.08	1,447,602.00
24.09.2025	273.65	267.32	272.58	267.53	1,605,632.00
25.09.2025	284.23	271.31	272.30	281.33	6,877,105.00
26.09.2025	288.82	280.23	280.72	284.48	4,712,021.00
29.09.2025	286.64	279.66	286.64	279.82	2,465,950.00
30.09.2025	286.00	280.06	280.06	282.07	2,277,661.00
01.10.2025	286.59	280.15	280.87	286.41	1,930,666.00
02.10.2025	288.54	282.79	286.11	286.76	1,630,234.00
03.10.2025	293.30	287.30	287.55	288.42	2,270,054.00
06.10.2025	291.42	288.01	288.59	289.49	1,312,584.00
07.10.2025	301.04	293.29	295.61	293.97	3,717,147.00
08.10.2025	294.20	286.47	294.19	289.52	2,698,490.00
09.10.2025	290.13	283.32	289.89	288.18	3,160,491.00
10.10.2025	290.39	277.53	289.25	277.81	2,293,231.00
13.10.2025	282.44	274.64	279.82	277.15	1,880,656.00
14.10.2025	277.53	272.55	275.83	276.18	1,572,663.00
15.10.2025	285.45	277.00	277.95	280.84	1,669,004.00
16.10.2025	282.56	275.60	281.13	275.97	1,356,022.00
17.10.2025	283.40	275.35	276.27	281.45	1,935,185.00
20.10.2025	285.50	280.96	281.88	283.63	1,807,917.00
21.10.2025	285.30	281.61	282.77	282.02	2,079,165.00
22.10.2025	289.13	281.35	281.79	288.14	4,760,722.00
23.10.2025	285.58	263.56	265.00	285.00	8,937,515.00
24.10.2025	310.75	282.21	284.90	307.22	9,549,374.00
27.10.2025	313.50	302.88	307.80	312.94	5,525,691.00
28.10.2025	319.34	311.41	312.21	312.57	3,026,385.00
29.10.2025	314.00	307.52	312.86	308.47	1,993,690.00
30.10.2025	313.75	305.02	305.98	310.01	2,364,789.00
31.10.2025	313.48	301.74	311.80	307.37	4,183,861.00
03.11.2025	312.14	304.25	307.86	304.79	1,901,995.00
04.11.2025	303.17	296.00	300.00	300.84	2,976,856.00
05.11.2025	307.19	299.71	301.00	306.69	2,684,962.00
06.11.2025	315.44	304.07	306.53	312.62	3,287,308.00
07.11.2025	310.46	302.63	310.46	306.45	2,677,890.00
10.11.2025	309.94	304.23	306.40	309.27	1,443,418.00
11.11.2025	317.87	308.43	308.96	313.81	2,425,063.00
12.11.2025	324.90	314.53	319.51	315.06	3,113,276.00
13.11.2025	314.60	303.68	312.46	304.85	2,533,757.00
14.11.2025	307.72	297.59	300.05	305.66	1,737,588.00
17.11.2025	306.00	296.51	305.73	297.26	1,964,600.00
18.11.2025	297.00	289.94	296.61	290.00	2,383,367.00
19.11.2025	291.11	288.07	290.01	288.57	1,893,836.00
20.11.2025	300.70	290.16	294.37	290.46	2,501,694.00
21.11.2025	300.48	291.89	293.05	297.63	2,563,570.00
24.11.2025	307.18	297.51	298.67	304.29	2,635,335.00
25.11.2025	306.00	297.06	304.34	304.45	1,346,625.00
26.11.2025	306.59	301.64	305.01	303.30	1,087,148.00
28.11.2025	309.13	303.60	304.58	308.45	812,771.00
01.12.2025	306.88	302.80	305.86	305.70	1,765,271.00
02.12.2025	310.33	301.57	307.49	301.82	1,842,031.00
03.12.2025	303.97	298.90	302.71	302.92	1,448,067.00
04.12.2025	309.61	302.54	302.65	307.92	1,456,401.00
05.12.2025	311.83	307.18	308.75	307.82	972,434.00
08.12.2025	315.35	308.02	309.60	309.38	1,773,037.00
09.12.2025	313.97	308.75	309.60	310.56	1,356,897.00
10.12.2025	314.69	306.65	310.08	312.76	1,441,424.00
11.12.2025	313.44	308.40	312.00	310.71	1,233,464.00
12.12.2025	311.05	303.33	310.42	309.18	1,445,516.00
15.12.2025	311.36	306.35	309.00	308.71	1,616,517.00
16.12.2025	307.38	300.42	306.45	303.23	1,564,989.00
17.12.2025	306.25	303.08	303.59	303.32	1,601,212.00
18.12.2025	304.33	295.70	303.01	300.37	1,917,794.00
19.12.2025	306.70	299.10	300.39	301.06	3,894,500.00
22.12.2025	303.18	298.32	301.01	302.78	1,254,046.00
23.12.2025	305.13	300.65	301.52	303.77	1,449,797.00
24.12.2025	305.15	302.30	303.38	304.28	528,050.00
26.12.2025	305.75	303.67	304.54	305.07	575,994.00
29.12.2025	308.30	303.75	304.18	305.72	1,684,424.00
30.12.2025	306.23	302.00	305.65	302.04	851,614.00
31.12.2025	301.85	295.89	302.55	296.21	1,726,938.00
02.01.2026	297.57	289.01	297.39	291.32	2,349,436.00
05.01.2026	299.19	294.25	295.94	295.04	2,124,639.00
06.01.2026	303.00	294.47	294.99	302.52	1,988,858.00
07.01.2026	304.31	296.35	302.38	296.83	1,387,242.00
08.01.2026	303.65	295.00	295.11	302.52	1,686,103.00
09.01.2026	306.90	302.00	302.48	304.20	1,340,699.00
12.01.2026	312.26	299.96	302.82	312.17	1,854,867.00
13.01.2026	312.80	301.87	311.00	303.14	1,999,453.00
14.01.2026	309.19	301.50	303.42	309.10	1,570,926.00
15.01.2026	311.81	297.04	309.46	298.02	2,515,863.00
16.01.2026	307.45	300.90	301.45	305.83	1,885,599.00
20.01.2026	301.52	290.16	301.46	291.33	3,763,076.00
21.01.2026	297.67	292.51	293.00	297.49	2,762,651.00
22.01.2026	300.92	293.53	299.46	294.59	2,099,847.00
23.01.2026	294.33	289.79	294.05	292.39	1,446,660.00
26.01.2026	296.82	293.14	293.14	296.33	1,485,311.00
27.01.2026	297.33	293.27	296.75	293.69	1,665,898.00
28.01.2026	295.95	291.26	293.53	294.11	2,884,000.00
29.01.2026	319.89	303.47	317.86	308.90	5,345,199.00
30.01.2026	307.78	299.73	307.45	306.79	3,339,880.00
02.02.2026	316.64	306.42	307.77	314.69	2,162,615.00
03.02.2026	312.98	283.85	313.83	294.33	5,987,038.00
04.02.2026	290.46	278.96	290.27	289.04	4,830,556.00
05.02.2026	291.81	285.10	285.82	289.89	2,862,640.00
06.02.2026	299.89	290.66	292.62	298.68	1,901,450.00
09.02.2026	297.72	291.42	295.50	296.36	1,972,176.00
10.02.2026	297.61	290.33	295.00	291.63	1,963,161.00
11.02.2026	293.50	272.36	292.11	272.70	3,971,039.00
12.02.2026	271.30	257.22	270.30	259.53	6,971,956.00
13.02.2026	264.66	256.64	260.01	262.21	3,350,104.00
17.02.2026	260.70	254.65	259.30	258.51	2,585,475.00
18.02.2026	261.10	256.30	258.60	260.80	1,897,167.00
19.02.2026	258.25	253.51	257.78	256.41	2,574,892.00
20.02.2026	259.04	253.80	254.81	257.27	2,179,696.00
23.02.2026	255.19	220.72	253.60	223.35	10,870,570.00
24.02.2026	236.59	223.63	227.69	229.39	6,711,188.00
25.02.2026	239.55	231.22	233.25	237.61	4,605,183.00
26.02.2026	247.49	239.00	239.51	242.01	4,025,588.00
27.02.2026	240.19	234.57	237.84	239.99	3,196,718.00
02.03.2026	240.77	233.80	235.77	239.22	2,852,897.00
03.03.2026	246.09	234.29	236.17	245.39	3,433,854.00
04.03.2026	250.85	244.96	245.20	249.83	3,100,456.00
05.03.2026	260.38	249.00	249.31	256.68	5,053,880.00
06.03.2026	259.40	252.23	256.19	258.88	3,201,488.00
09.03.2026	258.08	251.57	255.06	253.39	3,202,441.00
10.03.2026	253.44	246.60	253.44	250.20	2,199,133.00
11.03.2026	253.71	247.20	251.04	248.73	1,800,548.00
12.03.2026	250.04	245.64	247.32	247.57	2,819,262.00
13.03.2026	249.72	244.71	247.61	246.28	2,169,392.00
16.03.2026	252.18	246.10	247.85	249.32	3,655,492.00
17.03.2026	256.39	250.00	250.03	256.12	3,200,863.00
18.03.2026	258.22	250.16	254.19	251.48	2,305,632.00
19.03.2026	252.19	248.25	248.72	250.37	2,049,421.00
20.03.2026	250.28	244.21	249.00	244.24	4,027,385.00
23.03.2026	251.35	244.71	246.64	248.45	2,236,236.00
24.03.2026	246.10	238.00	246.10	240.65	2,075,549.00
25.03.2026	246.19	238.00	243.67	241.29	1,678,463.00
26.03.2026	246.67	239.80	240.60	241.72	1,653,641.00
27.03.2026	239.44	233.76	238.79	236.34	2,736,065.00
30.03.2026	240.21	236.13	237.55	237.33	1,926,537.00
31.03.2026	242.85	237.07	240.12	242.42	2,305,065.00
01.04.2026	246.26	240.14	242.39	243.16	1,933,977.00
02.04.2026	248.21	241.49	242.95	248.16	1,409,729.00
06.04.2026	248.90	244.74	248.07	246.68	1,444,115.00
07.04.2026	245.76	241.15	245.52	245.02	1,234,564.00
08.04.2026	250.00	240.80	249.35	241.82	2,401,033.00
09.04.2026	241.74	233.76	240.94	237.14	2,487,615.00
10.04.2026	239.27	230.51	238.75	230.80	2,895,356.00
13.04.2026	238.07	231.70	232.75	237.79	2,620,144.00
14.04.2026	241.54	238.12	239.36	240.23	2,134,350.00
15.04.2026	246.06	240.99	242.76	244.83	2,076,891.00
16.04.2026	251.22	246.13	248.61	251.01	2,539,690.00
17.04.2026	255.60	251.09	254.13	253.47	2,245,767.00
20.04.2026	258.50	252.56	254.46	253.72	2,571,130.00
21.04.2026	258.09	251.87	254.10	255.71	2,955,845.00
22.04.2026	257.54	247.21	254.98	252.15	5,868,107.00
23.04.2026	232.90	221.75	232.01	230.92	11,491,960.00
24.04.2026	232.80	225.00	231.48	231.68	4,696,063.00
27.04.2026	230.51	227.12	230.24	228.05	3,343,662.00
28.04.2026	233.55	228.47	230.94	233.03	2,537,716.00
29.04.2026	231.48	226.82	230.70	227.09	3,502,650.00
30.04.2026	231.60	224.90	226.50	230.97	2,642,797.00
01.05.2026	235.84	231.78	234.50	232.20	1,825,619.00
05.05.2026	231.00	227.16	230.38	228.96	1,893,698.00
06.05.2026	229.00	224.38	228.63	225.71	3,690,166.00
07.05.2026	231.82	227.41	227.52	231.26	2,855,658.00
08.05.2026	230.71	224.83	228.32	229.62	2,493,324.00
11.05.2026	230.23	222.55	228.91	223.57	3,163,645.00
12.05.2026	224.43	219.26	224.45	219.27	2,918,613.00
13.05.2026	217.43	212.34	216.97	214.69	4,054,542.00
14.05.2026	220.96	215.61	216.07	218.42	2,647,212.00
15.05.2026	220.91	217.62	219.58	219.39	3,208,029.00
18.05.2026	223.32	217.75	218.43	222.76	2,745,044.00
19.05.2026	227.35	221.92	224.82	222.29	2,666,903.00
20.05.2026	224.98	216.81	221.00	224.94	2,179,079.00
21.05.2026	253.63	230.93	232.05	252.96	13,789,790.00
22.05.2026	264.38	253.39	261.39	253.78	10,241,320.00
26.05.2026	254.55	245.45	254.73	250.94	4,277,781.00
27.05.2026	257.62	250.46	251.00	255.32	4,832,468.00
28.05.2026	268.89	257.09	261.45	264.20	6,081,689.00
29.05.2026	301.00	273.35	277.10	298.01	15,017,090.00

צרו איתנו קשר *5988