גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.טי.טי

ITT

מניה ITT ניו-יורק USD

שער

161.73

שינוי

-0.46%

שינוי ב USD

-0.74

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
16:40					0.00
16:50	163.17	163.17	163.17	163.17	0.00
17:00	162.945	162.945	162.945	162.945	2,547.00
17:10	163.15	163.15	163.15	163.15	1,618.00
17:20	163.085	163.085	163.085	163.085	2,890.00
17:30	162.78	162.78	162.78	162.78	1,956.00
17:40	162.36	162.36	162.36	162.36	13,286.00
17:50	161.73	161.73	161.73	161.73	6,075.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	159.27	158.88	159.07	159.01	18,737.00
25.07.2025 17:30	159.61	159.185	159.185	159.47	53,876.00
25.07.2025 18:00	159.74	159.41	159.58	159.54	81,784.00
25.07.2025 18:30	159.73	159.59	159.59	159.71	39,498.00
25.07.2025 19:00	160.13	159.61	159.61	160.13	78,491.00
25.07.2025 19:30	160.25	160.11	160.14	160.2	85,911.00
25.07.2025 20:00	160.46	160.145	160.275	160.19	116,654.00
25.07.2025 20:30	160.565	160.22	160.355	160.565	167,384.00
25.07.2025 21:00	160.785	160.575	160.59	160.6	123,774.00
25.07.2025 21:30	160.91	160.59	160.7132	160.67	550,158.00
25.07.2025 22:00	161.09	160.72	160.72	161.09	599,413.00
25.07.2025 22:30	161.47	161.105	161.185	161.47	686,950.00
28.07.2025 16:30	162	161.12	161.4	161.49	14,662.00
28.07.2025 17:00	162.53	161.305	161.305	161.955	57,226.00
28.07.2025 17:30	162.52	161.555	162.52	161.555	65,685.00
28.07.2025 18:00	161.89	161.29	161.55	161.43	96,693.00
28.07.2025 18:30	162.49	161.515	161.515	162.49	187,959.00
28.07.2025 19:00	162.8	162.33	162.44	162.75	325,899.00
28.07.2025 19:30	162.9	162.4742	162.4742	162.83	373,161.00
28.07.2025 20:00	162.94	162.43	162.64	162.43	578,565.00
28.07.2025 20:30	162.63	162.3075	162.3075	162.415	629,735.00
28.07.2025 21:00	162.7	162.286	162.34	162.57	576,796.00
28.07.2025 21:30	162.7825	162.585	162.69	162.625	654,667.00
28.07.2025 22:00	162.79	162.4025	162.73	162.54	1,031,520.00
28.07.2025 22:30	162.55	162.145	162.445	162.4	1,147,440.00
29.07.2025 16:30	163.55	162.4	163.55	162.91	12,522.00
29.07.2025 17:00	163.48	162.52	163.48	162.87	28,920.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2024	143.36	139.52	141.82	140.82	352,859.00
31.07.2024	144.44	140.71	142.79	141.46	788,272.00
01.08.2024	149.65	137.60	142.00	139.22	704,790.00
02.08.2024	134.18	129.10	134.08	129.73	553,236.00
05.08.2024	126.59	121.01	122.54	125.05	669,248.00
06.08.2024	129.63	124.49	125.69	128.96	613,197.00
07.08.2024	132.41	126.95	130.85	127.45	685,780.00
08.08.2024	132.99	129.59	129.81	132.86	545,112.00
09.08.2024	134.83	132.29	133.07	133.88	440,737.00
12.08.2024	133.87	131.42	133.87	131.57	342,679.00
13.08.2024	134.57	131.11	132.75	133.86	314,399.00
14.08.2024	135.34	132.95	133.89	134.17	313,135.00
15.08.2024	138.09	135.59	137.15	136.35	302,178.00
16.08.2024	137.15	134.78	136.17	135.04	342,921.00
19.08.2024	135.34	133.78	135.19	134.96	237,470.00
20.08.2024	135.46	132.98	134.96	133.39	208,928.00
21.08.2024	135.48	133.12	133.62	135.38	230,326.00
22.08.2024	136.57	134.31	135.88	134.92	158,711.00
23.08.2024	138.66	135.19	135.66	138.39	224,474.00
26.08.2024	139.97	137.48	139.30	137.75	175,509.00
27.08.2024	137.85	136.10	136.67	136.87	213,233.00
28.08.2024	137.50	135.87	136.94	136.51	156,379.00
29.08.2024	139.85	136.87	137.86	137.50	216,593.00
30.08.2024	139.52	137.02	138.40	139.22	289,913.00
03.09.2024	138.82	132.05	137.38	132.75	326,613.00
04.09.2024	133.83	131.51	132.37	132.69	243,298.00
05.09.2024	132.91	130.55	131.99	130.83	186,377.00
06.09.2024	132.15	128.69	130.80	129.05	222,422.00
09.09.2024	131.59	128.96	129.75	130.95	285,381.00
10.09.2024	131.89	129.97	131.35	131.12	290,607.00
11.09.2024	131.89	127.60	130.86	131.77	162,123.00
12.09.2024	133.92	130.62	132.27	133.49	207,990.00
13.09.2024	136.93	134.23	134.62	135.35	365,251.00
16.09.2024	136.88	134.57	136.07	135.75	471,440.00
17.09.2024	139.43	135.79	136.65	139.14	482,316.00
18.09.2024	142.15	138.59	139.67	138.69	324,676.00
19.09.2024	146.96	140.88	142.58	146.75	491,481.00
20.09.2024	146.41	143.00	146.41	144.51	1,049,681.00
23.09.2024	146.63	144.69	145.17	145.88	322,715.00
24.09.2024	148.15	145.83	146.91	147.70	310,934.00
25.09.2024	149.65	147.28	149.23	147.90	327,781.00
26.09.2024	151.52	149.31	149.96	150.55	323,142.00
27.09.2024	152.21	149.20	151.00	150.00	325,152.00
30.09.2024	150.04	148.08	149.26	149.51	373,866.00
01.10.2024	149.70	146.32	149.65	147.86	421,045.00
02.10.2024	149.33	147.00	147.86	148.10	379,943.00
03.10.2024	147.91	145.42	147.50	146.54	471,821.00
04.10.2024	149.18	146.51	149.18	148.21	195,364.00
07.10.2024	149.59	147.19	148.01	148.97	219,710.00
08.10.2024	149.59	147.59	149.59	148.08	259,556.00
09.10.2024	151.98	148.12	149.02	151.94	317,780.00
10.10.2024	151.39	148.51	150.17	148.97	346,486.00
11.10.2024	153.02	149.10	149.59	152.08	217,151.00
14.10.2024	153.76	151.30	152.97	153.49	318,231.00
15.10.2024	153.99	151.21	153.83	151.25	468,591.00
16.10.2024	153.15	150.20	152.69	150.30	407,666.00
17.10.2024	151.59	149.29	151.24	149.88	479,602.00
18.10.2024	151.86	148.97	150.60	149.28	434,131.00
21.10.2024	149.09	147.10	149.00	147.64	339,515.00
22.10.2024	147.04	145.20	146.42	145.38	286,580.00
23.10.2024	145.57	143.32	145.10	144.50	285,519.00
24.10.2024	144.87	141.65	144.83	143.39	218,316.00
25.10.2024	145.18	142.98	144.41	143.78	254,354.00
28.10.2024	145.48	144.09	145.09	144.54	906,747.00
29.10.2024	148.93	142.76	145.89	146.06	1,043,632.00
30.10.2024	146.50	144.00	144.42	144.83	659,314.00
31.10.2024	145.03	140.05	143.55	140.12	647,275.00
04.11.2024	142.18	139.94	139.94	141.26	304,430.00
05.11.2024	145.03	141.17	141.17	144.98	345,651.00
06.11.2024	154.35	149.20	153.84	152.24	631,844.00
07.11.2024	153.26	150.80	151.66	151.86	280,342.00
11.11.2024	155.52	153.31	154.42	155.36	211,457.00
12.11.2024	155.49	152.93	155.00	153.29	291,387.00
13.11.2024	154.79	153.02	153.67	153.59	569,219.00
14.11.2024	154.34	151.36	154.34	151.66	215,149.00
15.11.2024	152.82	150.28	151.30	152.60	458,994.00
18.11.2024	154.15	151.82	152.50	153.47	482,976.00
19.11.2024	153.60	149.65	151.91	153.00	201,977.00
20.11.2024	153.40	150.00	153.40	152.20	475,353.00
21.11.2024	156.00	151.56	152.72	155.46	231,769.00
22.11.2024	158.56	155.99	155.99	158.38	297,157.00
25.11.2024	161.13	158.47	159.97	159.62	486,834.00
26.11.2024	159.28	157.24	159.19	158.71	369,315.00
27.11.2024	159.68	155.24	158.51	155.60	338,106.00
29.11.2024	157.24	155.71	155.97	156.12	138,578.00
02.12.2024	157.15	154.78	156.31	156.13	208,597.00
03.12.2024	156.61	154.75	156.29	156.09	238,258.00
04.12.2024	158.17	154.98	156.24	157.75	293,857.00
05.12.2024	158.37	156.01	157.53	156.43	172,347.00
06.12.2024	157.64	155.13	157.64	155.72	214,213.00
09.12.2024	156.78	152.37	156.03	153.14	363,000.00
10.12.2024	155.54	151.83	153.35	154.14	244,830.00
11.12.2024	156.08	153.16	155.39	153.80	356,964.00
12.12.2024	154.76	152.06	153.94	152.17	228,509.00
13.12.2024	152.36	149.16	152.00	150.70	248,066.00
16.12.2024	152.34	149.51	150.52	151.70	300,983.00
17.12.2024	151.14	148.49	150.87	149.06	365,786.00
18.12.2024	150.18	142.20	150.04	142.27	430,420.00
19.12.2024	145.63	142.31	143.76	142.53	352,536.00
20.12.2024	145.69	140.52	140.91	143.68	1,404,822.00
23.12.2024	143.22	141.60	142.74	142.87	240,896.00
24.12.2024	144.69	142.08	142.39	144.30	85,980.00
26.12.2024	144.93	143.29	143.45	144.51	152,834.00
27.12.2024	145.30	142.27	143.75	143.45	171,595.00
30.12.2024	142.46	139.62	141.33	142.00	309,434.00
31.12.2024	143.49	142.15	142.82	142.88	320,018.00
06.01.2025	145.49	142.67	143.29	143.34	329,896.00
07.01.2025	145.11	142.27	143.84	143.50	647,878.00
08.01.2025	143.04	140.14	142.86	142.94	262,782.00
10.01.2025	140.31	137.30	140.27	139.07	346,511.00
13.01.2025	139.88	138.09	138.09	139.49	521,475.00
14.01.2025	144.69	140.27	140.27	143.55	259,050.00
15.01.2025	148.24	144.95	146.72	145.47	537,302.00
16.01.2025	149.37	145.96	146.31	149.13	329,253.00
17.01.2025	153.47	150.21	150.62	151.18	443,578.00
21.01.2025	154.29	152.28	152.92	153.88	287,581.00
22.01.2025	154.70	151.85	154.42	153.39	226,235.00
23.01.2025	153.68	151.45	152.67	153.20	218,283.00
24.01.2025	153.46	150.38	153.46	151.33	229,376.00
27.01.2025	149.92	144.82	148.58	146.32	322,354.00
28.01.2025	146.90	144.63	146.18	146.49	388,194.00
29.01.2025	147.88	145.69	146.74	147.17	274,434.00
30.01.2025	152.23	149.03	149.27	151.88	283,322.00
31.01.2025	153.51	150.17	152.49	151.02	297,343.00
03.02.2025	147.85	144.94	146.60	147.24	54,674.00
04.02.2025	149.94	148.24	149.25	148.82	264,841.00
05.02.2025	150.56	148.07	149.28	149.95	154,288.00
06.02.2025	147.79	141.40	147.00	146.39	872,902.00
07.02.2025	148.47	145.74	146.39	146.06	607,201.00
10.02.2025	148.84	146.24	146.94	147.42	519,456.00
11.02.2025	147.42	145.00	146.12	145.70	289,624.00
12.02.2025	145.79	143.07	143.07	145.29	332,923.00
13.02.2025	147.24	144.66	146.93	145.73	184,483.00
14.02.2025	149.17	146.77	148.69	147.58	331,274.00
18.02.2025	150.00	147.20	148.60	149.52	396,786.00
19.02.2025	150.17	147.00	147.46	149.76	337,999.00
20.02.2025	149.72	145.89	149.72	147.89	456,359.00
21.02.2025	149.00	141.24	149.00	141.93	572,931.00
24.02.2025	143.48	140.52	141.95	140.73	603,618.00
25.02.2025	142.57	139.00	141.02	141.01	614,598.00
26.02.2025	145.29	141.85	142.50	142.62	413,462.00
27.02.2025	143.42	140.41	142.37	140.65	266,691.00
28.02.2025	141.40	138.52	141.10	141.24	639,011.00
03.03.2025	142.65	136.20	142.22	137.41	647,684.00
04.03.2025	136.33	131.65	135.27	134.24	625,093.00
05.03.2025	139.08	134.05	135.13	139.01	820,574.00
06.03.2025	138.58	135.15	136.23	137.50	442,144.00
07.03.2025	139.27	134.26	135.98	138.69	541,546.00
10.03.2025	136.42	133.28	135.62	134.88	682,877.00
11.03.2025	136.71	133.47	134.96	133.87	716,688.00
12.03.2025	135.58	131.60	135.58	132.36	436,964.00
13.03.2025	132.51	129.07	131.79	129.93	916,557.00
14.03.2025	135.23	131.36	132.49	134.92	379,083.00
17.03.2025	136.94	133.54	134.35	136.91	639,692.00
18.03.2025	136.65	133.77	136.43	134.40	453,533.00
19.03.2025	137.37	134.36	134.66	136.83	306,436.00
20.03.2025	136.81	134.57	135.11	135.12	283,420.00
21.03.2025	135.11	132.20	133.39	135.05	1,219,972.00
24.03.2025	140.00	137.08	137.97	139.87	296,590.00
25.03.2025	142.11	138.51	140.45	139.47	334,752.00
26.03.2025	140.10	137.29	139.42	138.01	228,459.00
27.03.2025	137.25	133.44	137.25	134.06	668,317.00
28.03.2025	134.03	128.27	133.62	128.71	679,428.00
31.03.2025	129.79	125.36	126.43	129.16	982,203.00
01.04.2025	131.53	127.81	128.30	131.15	758,688.00
02.04.2025	133.76	128.02	128.48	133.44	711,118.00
03.04.2025	127.50	118.84	127.29	119.56	909,288.00
04.04.2025	116.23	109.49	114.77	112.76	1,313,582.00
07.04.2025	116.82	105.64	108.96	113.76	1,345,645.00
08.04.2025	119.95	110.75	117.20	112.67	639,215.00
09.04.2025	125.75	111.02	111.40	125.39	765,710.00
10.04.2025	125.14	119.22	121.46	122.29	1,344,584.00
11.04.2025	126.48	120.81	121.98	125.55	928,244.00
14.04.2025	128.93	125.75	127.60	127.07	895,032.00
15.04.2025	129.30	126.69	126.99	126.92	767,176.00
16.04.2025	128.11	124.65	125.41	126.78	842,377.00
17.04.2025	129.96	126.98	127.00	128.11	849,990.00
21.04.2025	127.78	124.09	126.44	125.40	705,745.00
22.04.2025	130.36	127.04	127.70	129.62	849,070.00
23.04.2025	136.48	131.32	133.09	132.27	902,426.00
24.04.2025	138.37	131.98	131.98	137.53	862,598.00
25.04.2025	139.33	136.74	136.74	137.30	832,133.00
28.04.2025	139.24	136.09	137.54	137.43	812,482.00
29.04.2025	138.16	135.68	137.18	136.89	516,606.00
30.04.2025	137.45	132.92	135.23	137.02	754,642.00
01.05.2025	139.63	133.36	133.48	137.96	1,356,244.00
02.05.2025	143.72	139.89	141.10	141.82	912,196.00
05.05.2025	144.78	139.97	139.97	143.29	904,023.00
06.05.2025	144.02	141.37	142.49	141.96	554,144.00
07.05.2025	143.49	140.43	142.77	141.43	486,557.00
08.05.2025	144.99	141.92	143.09	143.44	494,579.00
09.05.2025	144.20	142.64	144.20	143.17	332,768.00
12.05.2025	150.04	147.50	148.13	149.41	499,206.00
13.05.2025	151.46	149.71	150.17	150.45	484,093.00
14.05.2025	150.57	149.33	149.98	149.64	408,992.00
15.05.2025	152.09	148.69	150.05	150.18	493,872.00
16.05.2025	153.09	149.68	151.04	152.90	630,596.00
19.05.2025	153.65	150.07	150.91	153.31	680,012.00
20.05.2025	154.30	152.12	153.39	152.67	518,185.00
21.05.2025	151.60	148.76	151.02	149.06	432,758.00
22.05.2025	149.83	148.11	148.76	148.26	356,019.00
23.05.2025	148.03	145.41	145.41	147.35	380,826.00
27.05.2025	152.15	147.81	148.66	151.98	494,043.00
28.05.2025	152.32	150.60	152.06	150.91	367,682.00
29.05.2025	152.22	149.34	151.65	151.04	305,982.00
30.05.2025	150.97	148.69	150.27	150.54	478,217.00
02.06.2025	150.10	147.63	150.02	149.51	399,481.00
03.06.2025	151.51	149.87	149.94	150.80	332,606.00
04.06.2025	152.01	150.74	151.68	150.76	251,601.00
05.06.2025	151.78	149.47	151.78	149.82	330,965.00
06.06.2025	152.79	150.57	152.03	152.24	390,678.00
09.06.2025	153.54	151.36	153.09	151.96	478,213.00
10.06.2025	152.61	151.17	152.38	151.72	277,759.00
11.06.2025	152.88	150.40	152.43	152.36	369,278.00
12.06.2025	152.28	150.87	151.00	152.15	272,007.00
13.06.2025	152.02	149.82	150.05	150.46	492,960.00
16.06.2025	153.65	151.46	152.03	151.93	328,686.00
17.06.2025	152.19	149.26	152.19	149.82	383,168.00
18.06.2025	152.38	149.31	149.31	150.66	403,396.00
20.06.2025	151.62	149.02	151.62	150.81	1,204,149.00
23.06.2025	153.48	149.77	150.40	153.35	284,259.00
24.06.2025	155.76	152.57	154.67	155.02	424,309.00
25.06.2025	157.03	154.11	155.63	154.78	351,842.00
26.06.2025	157.94	154.89	155.52	157.56	356,099.00
27.06.2025	158.94	156.71	158.17	157.95	675,064.00
30.06.2025	158.08	156.53	157.52	156.83	372,480.00
01.07.2025	159.93	156.10	156.16	158.56	276,930.00
02.07.2025	160.29	157.47	158.56	160.17	566,576.00
03.07.2025	161.53	158.77	160.44	161.13	265,401.00
07.07.2025	161.79	158.00	160.58	158.83	311,722.00
08.07.2025	159.60	157.39	158.97	157.66	795,087.00
09.07.2025	158.96	157.08	158.91	157.62	501,381.00
10.07.2025	159.57	157.44	158.08	157.56	521,592.00
11.07.2025	158.55	156.43	156.43	157.86	374,809.00
14.07.2025	158.35	156.37	157.11	158.05	284,945.00
15.07.2025	158.88	155.88	158.88	155.93	277,136.00
16.07.2025	158.26	154.29	156.11	157.67	407,485.00
17.07.2025	159.72	157.89	157.89	159.20	353,191.00
18.07.2025	159.95	158.08	159.53	159.17	236,044.00
21.07.2025	160.66	156.53	160.36	156.57	500,189.00
22.07.2025	158.98	155.58	156.62	158.52	267,086.00
23.07.2025	160.49	158.43	159.54	159.99	352,555.00
24.07.2025	160.34	158.07	159.24	158.97	341,775.00
25.07.2025	161.52	158.88	159.76	161.50	221,537.00
28.07.2025	162.94	160.05	160.05	162.47	358,004.00

צרו איתנו קשר *5988