גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22:41

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איתוראן

Ituran Location And Control

ישראליות בניו-יורק ITRN נאסד"ק USD

שער

37.02

שינוי

-1.65%

שינוי ב USD

-0.62

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	37.47	37.47	37.47	37.47	0.00
16:50	37.47	37.47	37.47	37.47	1,102.00
17:00	37.44	37.44	37.44	37.44	1,645.00
17:10	37.5	37.5	37.5	37.5	398.00
17:20	37.51	37.51	37.51	37.51	254.00
17:30	37.63	37.63	37.63	37.63	1,083.00
17:40	37.5947	37.5947	37.5947	37.5947	235.00
17:50	37.54	37.54	37.54	37.54	2,964.00
18:00	37.3	37.3	37.3	37.3	313.00
18:10	37.441	37.441	37.441	37.441	804.00
18:20	37.66	37.66	37.66	37.66	897.00
18:30	37.59	37.59	37.59	37.59	1,229.00
18:40	37.53	37.53	37.53	37.53	529.00
18:50	37.5716	37.5716	37.5716	37.5716	863.00
19:00	37.645	37.645	37.645	37.645	2,556.00
19:10	37.695	37.695	37.695	37.695	863.00
19:20	37.695	37.695	37.695	37.695	428.00
19:30	37.7288	37.7288	37.7288	37.7288	2,408.00
19:40	37.475	37.475	37.475	37.475	12,314.00
19:50	37.395	37.395	37.395	37.395	24,766.00
20:00	37.385	37.385	37.385	37.385	5,484.00
20:10	37.345	37.345	37.345	37.345	6,546.00
20:20	37.25	37.25	37.25	37.25	9,868.00
20:30	37.39	37.39	37.39	37.39	3,263.00
20:40	37.315	37.315	37.315	37.315	7,894.00
20:50	37.305	37.305	37.305	37.305	4,162.00
21:00	37.395	37.395	37.395	37.395	1,066.00
21:10	37.33	37.33	37.33	37.33	3,441.00
21:20	37.285	37.285	37.285	37.285	565.00
21:30	37.255	37.255	37.255	37.255	1,786.00
21:40	37.285	37.285	37.285	37.285	3,366.00
21:50	37.18	37.18	37.18	37.18	1,459.00
22:00	37.175	37.175	37.175	37.175	1,047.00
22:10	37.274	37.274	37.274	37.274	2,646.00
22:20	37.16	37.16	37.16	37.16	3,022.00
22:30	37.1899	37.1899	37.1899	37.1899	2,887.00
22:40	37.08	37.08	37.08	37.08	1,690.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	38.2	37.905	38.01	38.04	1,643.00
05.06.2025 17:30	38.04	38.04	38.04	38.04	9,287.00
05.06.2025 18:00	37.76	37.76	37.76	37.76	585.00
05.06.2025 18:30	37.8	37.68	37.75	37.765	2,513.00
05.06.2025 19:00	37.8	37.7	37.8	37.795	5,200.00
05.06.2025 19:30	37.8	37.5775	37.8	37.5775	3,461.00
05.06.2025 20:00	37.88	37.565	37.61	37.705	18,103.00
05.06.2025 20:30	37.75	37.593	37.7	37.7	15,921.00
05.06.2025 21:00	37.5	37.25	37.5	37.25	8,159.00
05.06.2025 21:30	37.8899	37.44	37.44	37.73	25,309.00
05.06.2025 22:00	37.7728	37.45	37.73	37.455	36,368.00
05.06.2025 22:30	37.87	37.5422	37.5422	37.75	49,182.00
06.06.2025 16:30	37.99	37.78	37.99	37.78	588.00
06.06.2025 17:00	37.7622	37.5	37.5	37.66	2,866.00
06.06.2025 17:30	37.86	37.71	37.755	37.86	2,836.00
06.06.2025 18:00	37.89	37.61	37.81	37.61	4,571.00
06.06.2025 18:30	37.707	37.61	37.61	37.67	4,083.00
06.06.2025 19:00	37.77	37.6	37.725	37.77	3,848.00
06.06.2025 19:30	37.9552	37.72	37.87	37.8025	9,208.00
06.06.2025 20:00	37.9386	37.785	37.785	37.8	5,287.00
06.06.2025 20:30	37.8224	37.72	37.8	37.8125	9,127.00
06.06.2025 21:00	37.7374	37.64	37.7374	37.64	6,149.00
06.06.2025 21:30	37.84	37.63	37.63	37.655	27,063.00
06.06.2025 22:00	37.78	37.625	37.78	37.65	16,443.00
06.06.2025 22:30	37.665	37.5363	37.665	37.56	32,006.00
09.06.2025 16:30	37.8	37.4019	37.8	37.5	2,761.00
09.06.2025 17:00	37.64	37.3134	37.51	37.63	1,882.00
09.06.2025 17:30	37.67	37.3	37.5947	37.55	2,587.00
09.06.2025 18:00	37.66	37.441	37.441	37.6	5,402.00
09.06.2025 18:30	37.645	37.51	37.53	37.6	3,995.00
09.06.2025 19:00	37.77	37.605	37.605	37.72	8,882.00
09.06.2025 19:30	37.65	37.2	37.65	37.2	67,098.00
09.06.2025 20:00	37.55	37.25	37.305	37.27	89,005.00
09.06.2025 20:30	37.395	37.285	37.315	37.39	71,469.00
09.06.2025 21:00	37.3781	37.255	37.33	37.255	57,678.00
09.06.2025 21:30	37.285	37.09	37.255	37.2022	52,459.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	26.33	25.56	26.19	26.22	58,343.00
11.06.2024	26.50	25.95	26.22	26.18	18,749.00
12.06.2024	27.02	26.38	26.38	26.72	40,581.00
13.06.2024	27.12	26.40	26.73	26.77	33,764.00
14.06.2024	26.72	25.85	26.72	25.97	24,053.00
17.06.2024	26.93	25.81	26.25	26.87	85,016.00
18.06.2024	26.69	25.76	26.62	25.94	35,027.00
20.06.2024	26.00	24.94	25.96	25.03	57,545.00
21.06.2024	25.30	24.94	24.94	25.04	46,453.00
24.06.2024	25.35	24.76	25.09	24.88	32,207.00
25.06.2024	25.00	24.68	25.00	24.74	36,309.00
26.06.2024	24.90	24.55	24.76	24.73	52,524.00
27.06.2024	24.92	24.41	24.79	24.78	51,095.00
28.06.2024	25.01	24.60	24.90	24.64	41,236.00
01.07.2024	24.90	24.12	24.70	24.28	39,457.00
02.07.2024	24.59	24.15	24.27	24.50	36,235.00
03.07.2024	24.80	24.27	24.48	24.70	28,269.00
05.07.2024	24.83	24.19	24.83	24.33	22,267.00
08.07.2024	24.88	24.49	24.52	24.53	32,399.00
09.07.2024	24.72	24.17	24.72	24.43	35,050.00
10.07.2024	24.70	24.28	24.44	24.62	23,776.00
11.07.2024	25.31	24.78	24.80	24.85	61,094.00
12.07.2024	25.21	24.82	25.09	24.88	96,162.00
15.07.2024	25.33	24.92	25.00	25.17	123,325.00
16.07.2024	25.78	25.38	25.45	25.65	125,701.00
17.07.2024	25.83	25.34	25.72	25.78	74,536.00
18.07.2024	25.99	25.57	25.62	25.80	52,487.00
19.07.2024	25.87	25.48	25.87	25.68	38,030.00
22.07.2024	-99.99	-99.99	25.77	25.70	0.00
23.07.2024	26.62	26.26	26.34	26.49	59,128.00
24.07.2024	26.53	25.91	26.25	25.97	32,434.00
25.07.2024	26.58	25.75	26.09	26.39	42,995.00
26.07.2024	26.94	26.41	26.73	26.49	34,460.00
29.07.2024	26.80	26.05	26.31	26.54	50,710.00
30.07.2024	26.88	26.31	26.59	26.37	108,752.00
31.07.2024	27.06	26.47	26.56	26.47	80,016.00
01.08.2024	26.82	25.92	26.82	26.59	121,633.00
02.08.2024	26.74	26.00	26.29	26.73	107,420.00
05.08.2024	26.00	25.09	26.00	25.66	83,134.00
06.08.2024	25.98	25.40	25.70	25.71	87,974.00
07.08.2024	25.90	25.41	25.85	25.56	56,357.00
08.08.2024	26.15	25.51	25.56	26.12	78,267.00
09.08.2024	26.29	25.81	26.03	26.21	52,252.00
12.08.2024	26.32	25.83	26.14	25.88	80,851.00
13.08.2024	26.70	25.94	26.32	26.26	67,609.00
14.08.2024	26.53	26.00	26.28	26.30	52,471.00
15.08.2024	27.31	26.50	26.50	27.10	87,270.00
16.08.2024	27.50	26.96	27.04	27.04	99,914.00
19.08.2024	29.00	27.30	28.37	27.87	155,351.00
20.08.2024	29.14	28.00	28.00	28.60	153,339.00
21.08.2024	28.65	28.15	28.60	28.58	81,540.00
22.08.2024	28.60	28.00	28.51	28.22	39,365.00
23.08.2024	29.53	28.75	29.00	29.53	198,466.00
26.08.2024	30.00	29.34	29.68	29.87	179,083.00
27.08.2024	29.90	29.42	29.71	29.49	38,116.00
28.08.2024	29.67	28.82	29.42	28.88	41,645.00
29.08.2024	29.07	28.26	29.07	28.39	43,148.00
30.08.2024	28.44	28.00	28.44	28.25	55,890.00
03.09.2024	28.41	27.54	28.13	27.92	82,564.00
04.09.2024	28.07	27.61	27.91	27.75	77,359.00
05.09.2024	27.84	27.28	27.68	27.48	74,127.00
06.09.2024	27.53	27.19	27.50	27.22	37,091.00
09.09.2024	27.30	26.41	26.88	26.83	151,770.00
10.09.2024	27.29	26.86	27.00	27.12	84,826.00
11.09.2024	27.23	26.75	27.14	27.05	50,603.00
12.09.2024	27.33	26.82	27.06	27.10	33,774.00
13.09.2024	27.55	27.16	27.25	27.39	53,935.00
16.09.2024	27.67	27.25	27.48	27.46	50,510.00
17.09.2024	27.75	27.28	27.61	27.35	51,908.00
18.09.2024	27.76	27.25	27.28	27.40	75,499.00
19.09.2024	28.00	27.31	27.78	27.31	36,239.00
20.09.2024	26.99	26.08	26.50	26.58	180,834.00
23.09.2024	26.94	26.39	26.65	26.41	52,887.00
24.09.2024	26.58	26.33	26.41	26.41	81,562.00
25.09.2024	26.89	26.35	26.35	26.74	65,597.00
26.09.2024	27.07	26.65	26.67	26.85	72,294.00
27.09.2024	26.87	26.20	26.87	26.51	105,156.00
30.09.2024	26.64	26.10	26.59	26.54	105,719.00
01.10.2024	26.64	26.13	26.46	26.53	77,503.00
02.10.2024	26.43	26.16	26.43	26.24	64,302.00
03.10.2024	26.37	25.97	26.17	26.03	70,211.00
04.10.2024	26.24	25.86	26.13	26.23	45,013.00
07.10.2024	26.57	26.16	26.25	26.46	44,853.00
08.10.2024	26.57	26.26	26.46	26.35	73,311.00
09.10.2024	26.68	26.29	26.35	26.34	78,842.00
10.10.2024	26.84	26.20	26.37	26.65	61,151.00
11.10.2024	26.90	26.60	26.62	26.86	38,565.00
14.10.2024	26.91	26.69	26.75	26.87	41,521.00
15.10.2024	27.00	26.72	26.90	26.79	76,152.00
16.10.2024	27.35	26.98	27.02	27.16	51,163.00
17.10.2024	27.48	27.17	27.28	27.48	65,951.00
18.10.2024	27.81	27.46	27.48	27.75	59,836.00
21.10.2024	28.06	27.54	27.72	27.99	51,527.00
22.10.2024	27.96	27.58	27.93	27.63	56,091.00
23.10.2024	27.69	26.97	27.58	27.15	45,475.00
24.10.2024	27.22	26.87	27.22	26.90	46,196.00
25.10.2024	27.51	26.80	26.82	27.51	61,766.00
28.10.2024	27.63	27.09	27.56	27.10	46,750.00
29.10.2024	27.18	26.65	27.05	26.79	51,720.00
30.10.2024	27.32	26.79	26.91	26.89	41,781.00
31.10.2024	27.23	26.50	26.77	26.73	96,299.00
04.11.2024	27.13	26.46	26.83	26.53	101,876.00
05.11.2024	26.72	26.49	26.49	26.65	54,749.00
06.11.2024	27.73	27.08	27.35	27.70	57,895.00
07.11.2024	28.08	27.62	27.65	27.82	47,021.00
11.11.2024	28.24	27.71	28.17	27.80	55,252.00
12.11.2024	28.00	27.23	27.67	27.73	53,436.00
13.11.2024	28.03	27.60	27.83	27.69	41,475.00
14.11.2024	27.69	27.20	27.69	27.41	43,389.00
15.11.2024	27.50	26.50	27.33	26.75	76,564.00
18.11.2024	27.06	26.60	26.79	26.82	85,481.00
19.11.2024	27.39	26.68	26.76	27.18	75,299.00
20.11.2024	27.51	27.12	27.32	27.26	53,832.00
21.11.2024	29.47	27.62	27.62	28.50	96,776.00
22.11.2024	28.99	28.53	28.71	28.98	50,269.00
25.11.2024	29.30	28.53	28.98	29.14	80,261.00
26.11.2024	29.84	29.14	29.14	29.69	98,086.00
27.11.2024	29.84	29.33	29.70	29.80	92,974.00
29.11.2024	30.97	29.98	29.98	30.16	61,113.00
02.12.2024	30.97	30.20	30.20	30.96	97,710.00
03.12.2024	31.25	30.52	31.01	30.67	65,764.00
04.12.2024	31.02	30.28	30.67	30.50	68,165.00
05.12.2024	31.37	30.26	30.46	31.18	75,206.00
06.12.2024	31.43	30.69	31.15	31.07	78,240.00
09.12.2024	31.64	31.07	31.29	31.38	91,513.00
10.12.2024	31.50	30.92	31.38	31.12	54,375.00
11.12.2024	31.63	30.81	31.18	31.03	31,788.00
12.12.2024	31.04	30.59	30.93	30.91	36,487.00
13.12.2024	30.95	30.46	30.87	30.67	30,517.00
16.12.2024	30.96	30.26	30.68	30.41	64,865.00
17.12.2024	30.71	30.17	30.35	30.64	53,290.00
18.12.2024	30.98	29.74	30.74	29.79	68,430.00
19.12.2024	30.15	29.31	30.03	29.37	115,859.00
20.12.2024	30.01	29.27	29.54	29.86	131,040.00
23.12.2024	29.69	28.96	29.30	29.62	97,133.00
24.12.2024	30.52	29.47	29.59	30.50	41,064.00
26.12.2024	30.66	30.26	30.40	30.48	46,818.00
27.12.2024	30.79	29.86	30.48	30.26	35,371.00
30.12.2024	30.26	29.71	30.26	29.85	125,057.00
31.12.2024	31.15	29.80	29.94	31.15	125,392.00
06.01.2025	33.09	31.82	33.09	31.86	142,385.00
07.01.2025	32.22	31.39	31.84	31.56	240,196.00
08.01.2025	31.54	30.72	31.34	31.54	139,317.00
10.01.2025	31.75	31.20	31.52	31.47	72,715.00
13.01.2025	32.00	31.28	31.37	31.77	133,101.00
14.01.2025	32.64	31.89	31.89	32.59	92,068.00
15.01.2025	33.11	32.57	32.70	32.93	76,451.00
16.01.2025	33.42	32.75	32.90	33.09	74,022.00
17.01.2025	33.37	32.96	33.32	33.09	85,125.00
21.01.2025	33.92	33.10	33.32	33.17	124,429.00
22.01.2025	34.10	33.25	33.39	33.98	123,631.00
23.01.2025	34.35	33.66	34.02	33.78	115,041.00
24.01.2025	33.95	33.42	33.84	33.85	104,026.00
27.01.2025	33.81	33.13	33.65	33.18	91,840.00
28.01.2025	33.37	32.99	33.33	33.12	70,086.00
29.01.2025	33.20	32.79	33.13	32.90	59,531.00
30.01.2025	33.50	33.01	33.01	33.10	58,704.00
31.01.2025	33.71	33.15	33.30	33.39	77,678.00
03.02.2025	32.72	32.07	32.70	32.27	31,250.00
04.02.2025	33.47	32.25	32.25	33.33	103,646.00
05.02.2025	34.07	33.09	33.30	33.94	119,353.00
06.02.2025	34.50	34.00	34.36	34.44	73,863.00
07.02.2025	34.56	34.07	34.41	34.29	47,361.00
10.02.2025	35.43	34.30	34.37	35.12	79,852.00
11.02.2025	35.00	34.28	34.84	34.80	53,568.00
12.02.2025	34.53	33.93	34.47	34.27	63,442.00
13.02.2025	34.65	34.15	34.33	34.39	35,530.00
14.02.2025	36.09	34.94	34.94	35.58	159,641.00
18.02.2025	42.74	35.75	35.93	41.42	1,880,525.00
19.02.2025	43.83	41.30	43.22	41.90	1,084,896.00
20.02.2025	43.04	41.10	42.95	41.68	430,828.00
21.02.2025	42.95	41.03	42.50	41.52	239,524.00
24.02.2025	42.32	39.51	42.03	40.58	423,000.00
25.02.2025	41.39	39.76	40.81	40.08	323,539.00
26.02.2025	45.24	41.68	42.15	43.91	586,896.00
27.02.2025	45.43	42.50	45.00	42.78	402,533.00
28.02.2025	42.85	40.83	42.42	41.88	342,835.00
03.03.2025	42.09	39.57	42.00	39.80	317,548.00
04.03.2025	40.10	38.53	39.27	39.52	249,811.00
05.03.2025	40.05	39.29	39.56	39.82	125,283.00
06.03.2025	39.66	38.20	39.18	38.37	168,110.00
07.03.2025	38.71	37.60	38.33	38.05	164,499.00
10.03.2025	37.62	35.90	37.62	36.34	401,563.00
11.03.2025	37.75	36.11	36.25	37.55	161,856.00
12.03.2025	38.26	37.10	37.85	37.17	132,004.00
13.03.2025	37.20	36.35	37.11	36.83	114,439.00
14.03.2025	37.98	36.82	36.97	37.98	93,207.00
17.03.2025	38.30	37.37	38.03	37.49	141,347.00
18.03.2025	37.55	36.71	37.53	37.39	120,985.00
19.03.2025	38.22	37.07	37.83	37.87	112,443.00
20.03.2025	37.58	36.80	37.37	36.92	74,465.00
21.03.2025	37.39	36.29	36.76	36.98	211,123.00
24.03.2025	37.67	37.15	37.57	37.66	102,539.00
25.03.2025	38.23	37.21	37.54	38.08	83,296.00
26.03.2025	38.18	36.67	37.99	36.85	73,434.00
27.03.2025	37.10	36.33	36.84	36.88	61,598.00
28.03.2025	37.23	36.34	36.58	36.58	84,520.00
31.03.2025	36.35	35.61	36.03	36.16	70,262.00
01.04.2025	36.35	35.51	35.87	36.15	77,994.00
02.04.2025	36.69	35.57	35.61	36.55	79,659.00
03.04.2025	35.75	34.68	35.50	35.00	106,506.00
04.04.2025	33.99	32.01	33.86	32.75	172,591.00
07.04.2025	32.98	30.06	30.58	31.95	252,449.00
08.04.2025	33.07	31.20	32.90	31.71	111,611.00
09.04.2025	34.19	31.18	31.32	33.86	158,661.00
10.04.2025	33.78	31.96	33.78	33.00	82,944.00
11.04.2025	33.39	32.28	33.03	32.86	144,215.00
14.04.2025	33.62	32.73	33.07	33.38	87,112.00
15.04.2025	33.97	33.22	33.52	33.47	109,558.00
16.04.2025	33.59	32.54	33.11	33.31	99,475.00
17.04.2025	33.70	32.86	33.29	33.44	63,944.00
21.04.2025	33.11	32.38	33.00	32.73	59,967.00
22.04.2025	33.60	32.62	33.13	33.35	50,578.00
23.04.2025	35.35	34.19	34.34	34.58	145,987.00
24.04.2025	35.16	34.23	34.53	34.79	56,533.00
25.04.2025	34.94	34.34	34.66	34.88	48,344.00
28.04.2025	35.13	34.07	34.80	34.65	86,602.00
29.04.2025	35.06	34.35	34.79	34.94	52,200.00
30.04.2025	35.94	34.09	34.54	35.94	114,119.00
01.05.2025	35.98	35.01	35.98	35.05	68,104.00
02.05.2025	35.97	34.92	35.33	35.74	34,121.00
05.05.2025	35.89	34.85	35.43	34.95	63,194.00
06.05.2025	35.33	34.56	34.69	35.06	37,863.00
07.05.2025	35.38	34.82	35.22	35.06	65,442.00
08.05.2025	36.19	35.21	35.27	35.90	63,406.00
09.05.2025	36.78	35.80	36.18	36.65	63,690.00
12.05.2025	38.26	36.79	38.00	37.18	107,418.00
13.05.2025	37.53	36.80	37.15	37.40	83,146.00
14.05.2025	38.46	36.96	37.48	37.56	90,246.00
15.05.2025	37.93	37.01	37.44	37.84	69,892.00
16.05.2025	37.94	37.36	37.68	37.82	51,949.00
19.05.2025	37.99	37.27	37.32	37.83	60,958.00
20.05.2025	38.49	37.71	37.83	37.99	54,717.00
21.05.2025	37.99	36.97	37.97	37.07	53,415.00
22.05.2025	37.14	36.49	37.07	36.75	69,585.00
23.05.2025	37.31	36.04	36.13	37.26	67,383.00
27.05.2025	39.37	37.51	37.64	39.24	195,172.00
28.05.2025	38.16	35.06	37.50	37.37	205,288.00
29.05.2025	38.03	36.80	37.90	37.39	80,852.00
30.05.2025	38.23	36.91	36.99	38.09	99,575.00
02.06.2025	39.42	38.10	38.23	39.18	156,651.00
03.06.2025	39.51	38.56	39.20	39.25	72,915.00
04.06.2025	39.43	37.75	39.43	38.03	116,494.00
05.06.2025	38.27	37.22	38.01	37.74	83,908.00
06.06.2025	37.99	37.50	37.99	37.64	77,490.00

צרו איתנו קשר *5988