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 > איתוראן > גרפים

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איתוראן

Ituran Location and Control

ישראליות בניו-יורק ITRN 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	45.61	45.61	45.61	45.61	0.00
16:50	45.61	45.61	45.61	45.61	409.00
17:00	45.465	45.465	45.465	45.465	552.00
17:10	45.465	45.465	45.465	45.465	300.00
17:20	45.3	45.3	45.3	45.3	4,392.00
17:30	45.3	45.3	45.3	45.3	129.00
17:40	45.3	45.3	45.3	45.3	38.00
17:50	45.12	45.12	45.12	45.12	161.00
18:00	45.3	45.3	45.3	45.3	543.00
18:10	45.52	45.52	45.52	45.52	1,921.00
18:20	45.55	45.55	45.55	45.55	252.00
18:30	45.62	45.62	45.62	45.62	1,014.00
18:40	45.585	45.585	45.585	45.585	264.00
18:50	45.585	45.585	45.585	45.585	203.00
19:00	45.5493	45.5493	45.5493	45.5493	860.00
19:10	45.5493	45.5493	45.5493	45.5493	67.00
19:20	45.5493	45.5493	45.5493	45.5493	12.00
19:30	45.58	45.58	45.58	45.58	668.00
19:40	45.5951	45.5951	45.5951	45.5951	603.00
19:50	45.55	45.55	45.55	45.55	707.00
20:00	45.59	45.59	45.59	45.59	577.00
20:10	45.955	45.955	45.955	45.955	2,212.00
20:20	45.955	45.955	45.955	45.955	241.00
20:30	45.94	45.94	45.94	45.94	1,777.00
20:40	46.045	46.045	46.045	46.045	441.00
20:50	46.19	46.19	46.19	46.19	1,172.00
21:00	46.25	46.25	46.25	46.25	1,108.00
21:10	46.21	46.21	46.21	46.21	735.00
21:20	46.33	46.33	46.33	46.33	565.00
21:30	46.28	46.28	46.28	46.28	482.00
21:40	46.0337	46.0337	46.0337	46.0337	2,392.00
21:50	46.13	46.13	46.13	46.13	1,311.00
22:00	46.13	46.13	46.13	46.13	32.00
22:10	46.065	46.065	46.065	46.065	523.00
22:20	46.1201	46.1201	46.1201	46.1201	893.00
22:30	46.11	46.11	46.11	46.11	810.00
22:40	46.08	46.08	46.08	46.08	3,987.00
22:50	45.98	45.98	45.98	45.98	1,728.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 17:00	45.88	45.39	45.39	45.62	4,783.00
30.01.2026 17:30	45.46	45.21	45.46	45.37	4,606.00
30.01.2026 18:00	45.31	45	45.14	45	12,286.00
30.01.2026 18:30	45.3099	45.16	45.195	45.3099	3,689.00
30.01.2026 19:00	44.94	44.94	44.94	44.94	1,255.00
30.01.2026 19:30	45.17	44.91	44.91	45	8,678.00
30.01.2026 20:00	45.01	44.685	44.98	44.755	9,290.00
30.01.2026 20:30	45.005	44.895	45.005	44.895	4,894.00
30.01.2026 21:00	45.15	45.085	45.085	45.105	5,082.00
30.01.2026 21:30	45.09	45.09	45.09	45.09	1,735.00
30.01.2026 22:00	44.85	44.73	44.845	44.82	7,026.00
30.01.2026 22:30	44.8984	44.66	44.81	44.66	31,849.00
02.02.2026 16:30	45.045	44.5	44.5	45.045	786.00
02.02.2026 17:00	45.235	44.7563	44.885	44.925	2,394.00
02.02.2026 17:30	45.73	44.7663	45.34	45.73	1,595.00
02.02.2026 18:00	45.23	45.23	45.23	45.23	683.00
02.02.2026 18:30	45.3753	45.23	45.23	45.27	2,853.00
02.02.2026 19:00	45.52	45.43	45.52	45.43	2,327.00
02.02.2026 19:30	45.54	45.47	45.54	45.47	1,704.00
02.02.2026 20:00	45.45	45.425	45.45	45.425	1,758.00
02.02.2026 20:30	45.4798	45.4798	45.4798	45.4798	901.00
02.02.2026 21:00	45.44	45.3	45.44	45.3	2,771.00
02.02.2026 21:30	45.405	45.215	45.33	45.38	4,942.00
02.02.2026 22:00	45.37	45.29	45.29	45.37	3,167.00
02.02.2026 22:30	45.45	45.296	45.315	45.4	8,237.00
03.02.2026 16:30	45.7	45.7	45.7	45.7	4,978.00
03.02.2026 17:00	45.7	45.35	45.35	45.7	445.00
03.02.2026 17:30	45.57	45.57	45.57	45.57	287.00
03.02.2026 18:00	45.6	45.39	45.58	45.39	1,102.00
03.02.2026 18:30	45.455	45.425	45.455	45.425	2,169.00
03.02.2026 19:00	45.57	45.4336	45.4336	45.57	1,987.00
03.02.2026 19:30	45.6095	45.48	45.525	45.48	4,233.00
03.02.2026 20:00	45.73	45.37	45.5453	45.565	8,166.00
03.02.2026 20:30	45.565	45.5	45.565	45.5	5,761.00
03.02.2026 21:00	45.94	45.5	45.57	45.725	9,238.00
03.02.2026 21:30	45.88	45.5	45.5	45.83	9,111.00
03.02.2026 22:00	46.02	45.94	45.99	46.02	4,865.00
03.02.2026 22:30	46.2609	46.08	46.08	46.095	24,296.00
04.02.2026 16:30	46.54	46.27	46.27	46.53	792.00
04.02.2026 17:00	46.38	46.08	46.38	46.08	2,054.00
04.02.2026 17:30	45.99	45.46	45.875	45.6881	4,302.00
04.02.2026 18:00	45.545	45.3	45.4001	45.42	9,877.00
04.02.2026 18:30	45.56	45.175	45.56	45.34	8,398.00
04.02.2026 19:00	45.19	44.38	45.18	44.38	12,777.00
04.02.2026 19:30	44.38	44.2	44.38	44.26	10,316.00
04.02.2026 20:00	44.44	44.195	44.44	44.395	12,912.00
04.02.2026 20:30	44.58	44.18	44.29	44.58	16,162.00
04.02.2026 21:00	44.515	44.35	44.35	44.515	9,878.00
04.02.2026 21:30	45.05	44.6	44.6	45.05	7,787.00
04.02.2026 22:00	44.98	44.84	44.91	44.91	21,712.00
04.02.2026 22:30	44.995	44.629	44.79	44.84	51,905.00
05.02.2026 16:30	44.56	44.24	44.42	44.24	96.00
05.02.2026 17:00	44.735	44.352	44.5993	44.352	794.00
05.02.2026 17:30	44.45	44.45	44.45	44.45	324.00
05.02.2026 18:00	44.51	44.135	44.135	44.51	3,260.00
05.02.2026 18:30	44.67	44.51	44.51	44.64	2,081.00
05.02.2026 19:00	44.65	44.45	44.63	44.45	4,260.00
05.02.2026 19:30	44.56	44.375	44.4	44.375	2,685.00
05.02.2026 20:00	44.305	44.0201	44.0201	44.29	2,919.00
05.02.2026 20:30	44.44	44.26	44.28	44.44	5,796.00
05.02.2026 21:00	44.7	44.43	44.43	44.66	9,050.00
05.02.2026 21:30	44.82	44.54	44.69	44.64	11,334.00
05.02.2026 22:00	44.725	44.48	44.7	44.48	17,622.00
05.02.2026 22:30	44.89	44.465	44.61	44.68	56,879.00
06.02.2026 16:30	45.61	44.84	44.84	45.465	238.00
06.02.2026 17:00	45.4196	45.275	45.275	45.3	1,048.00
06.02.2026 17:30	45.505	45.12	45.12	45.505	1,009.00
06.02.2026 18:00	45.765	45.52	45.52	45.63	3,258.00
06.02.2026 18:30	45.61	45.5493	45.585	45.5493	1,581.00
06.02.2026 19:00	45.5951	45.57	45.58	45.5951	1,780.00
06.02.2026 19:30	45.645	45.55	45.645	45.59	1,937.00
06.02.2026 20:00	46.01	45.78	45.78	45.94	3,938.00
06.02.2026 20:30	46.26	45.9551	45.9551	46.26	6,569.00
06.02.2026 21:00	46.34	46.07	46.21	46.07	8,609.00
06.02.2026 21:30	46.16	46.0337	46.0337	46.065	6,208.00
06.02.2026 22:00	46.3	46.11	46.3	46.17	6,795.00
06.02.2026 22:30	46.255	45.96	46.09	45.96	33,992.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
09.06.2025	37.80	36.91	37.54	37.00	148,347.00
10.06.2025	37.40	35.90	37.07	36.26	149,298.00
11.06.2025	37.16	36.10	36.59	36.23	103,554.00
12.06.2025	36.62	35.81	36.19	36.00	108,139.00
13.06.2025	36.40	35.40	35.64	36.23	87,111.00
16.06.2025	36.77	36.03	36.60	36.11	71,453.00
17.06.2025	36.83	35.78	36.05	35.83	92,803.00
18.06.2025	35.83	35.33	35.43	35.55	61,674.00
20.06.2025	35.87	35.15	35.82	35.59	133,911.00
23.06.2025	36.21	35.26	35.57	36.05	53,460.00
24.06.2025	36.70	36.13	36.40	36.61	58,917.00
25.06.2025	36.95	36.20	36.57	36.71	54,994.00
26.06.2025	37.65	36.77	36.81	37.65	102,572.00
27.06.2025	38.12	37.31	37.84	37.75	63,162.00
30.06.2025	38.99	38.00	38.26	38.73	88,360.00
01.07.2025	39.70	38.36	38.73	38.79	125,437.00
02.07.2025	39.54	38.55	38.75	39.39	121,844.00
03.07.2025	40.44	39.26	39.40	39.50	63,652.00
07.07.2025	39.32	38.61	39.29	38.83	116,992.00
08.07.2025	39.87	38.92	39.02	39.32	74,313.00
09.07.2025	39.74	39.06	39.50	39.30	54,847.00
10.07.2025	40.63	38.70	39.30	40.06	124,496.00
11.07.2025	40.99	39.29	40.06	39.35	102,252.00
14.07.2025	40.19	39.21	39.36	39.32	68,509.00
15.07.2025	39.43	38.50	39.41	38.62	112,169.00
16.07.2025	38.98	38.39	38.49	38.53	72,736.00
17.07.2025	39.29	38.49	38.63	38.90	46,513.00
18.07.2025	39.47	38.59	39.06	38.86	46,826.00
21.07.2025	39.30	38.68	38.82	38.82	43,308.00
22.07.2025	39.19	38.27	38.80	38.91	40,365.00
23.07.2025	40.26	38.99	38.99	40.17	64,733.00
24.07.2025	41.14	39.87	40.17	40.87	94,913.00
25.07.2025	40.99	40.17	40.99	40.70	81,896.00
28.07.2025	40.73	39.80	40.68	40.50	95,577.00
29.07.2025	41.18	39.77	40.77	39.78	98,945.00
30.07.2025	40.99	39.62	39.90	40.02	106,162.00
31.07.2025	40.65	39.24	40.50	39.50	72,812.00
01.08.2025	39.50	38.52	39.00	38.71	63,689.00
04.08.2025	39.85	38.74	38.90	39.60	80,382.00
05.08.2025	40.40	38.99	39.40	40.04	106,330.00
06.08.2025	41.65	39.95	40.12	41.53	104,297.00
07.08.2025	41.91	40.26	41.81	41.68	67,711.00
08.08.2025	42.89	41.56	41.91	42.19	74,059.00
11.08.2025	42.05	41.16	42.05	41.31	65,329.00
12.08.2025	42.72	41.41	41.62	42.59	75,338.00
13.08.2025	42.88	42.39	42.78	42.43	72,470.00
14.08.2025	42.40	41.01	42.02	41.23	85,144.00
15.08.2025	41.51	40.59	41.15	40.73	57,628.00
18.08.2025	40.90	40.13	40.73	40.28	101,333.00
19.08.2025	39.03	36.10	39.03	36.34	328,920.00
20.08.2025	36.50	35.04	36.25	35.71	181,504.00
21.08.2025	36.92	35.34	35.37	36.69	168,952.00
22.08.2025	37.48	36.21	36.75	37.12	99,839.00
25.08.2025	37.12	36.18	37.10	36.41	129,216.00

צרו איתנו קשר *5988