גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ ניו-יורק USD

שער

60.50

שינוי

+1.90%

שינוי ב USD

1.13

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	63.27	63.27	63.27	63.27	0.00
16:50	62.76	62.76	62.76	62.76	1,198,838.00
17:00	63.07	63.07	63.07	63.07	620,693.00
17:10	63.84	63.84	63.84	63.84	712,575.00
17:20	63.485	63.485	63.485	63.485	783,401.00
17:30	62.14	62.14	62.14	62.14	734,993.00
17:40	61.83	61.83	61.83	61.83	658,467.00
17:50	61.77	61.77	61.77	61.77	443,380.00
18:00	61.18	61.18	61.18	61.18	454,073.00
18:10	61.26	61.26	61.26	61.26	425,335.00
18:20	61.69	61.69	61.69	61.69	311,989.00
18:30	61.925	61.925	61.925	61.925	561,703.00
18:40	61.8	61.8	61.8	61.8	352,857.00
18:50	61.35	61.35	61.35	61.35	231,050.00
19:00	61.53	61.53	61.53	61.53	241,278.00
19:10	61.755	61.755	61.755	61.755	169,510.00
19:20	62.02	62.02	62.02	62.02	223,816.00
19:30	62.08	62.08	62.08	62.08	185,104.00
19:40	62.21	62.21	62.21	62.21	163,571.00
19:50	61.845	61.845	61.845	61.845	338,860.00
20:00	62.145	62.145	62.145	62.145	116,320.00
20:10	61.73	61.73	61.73	61.73	138,040.00
20:20	61.484	61.484	61.484	61.484	157,490.00
20:30	61.7912	61.7912	61.7912	61.7912	112,050.00
20:40	61.15	61.15	61.15	61.15	207,210.00
20:50	60.87	60.87	60.87	60.87	188,970.00
21:00	61.295	61.295	61.295	61.295	169,760.00
21:10	61.475	61.475	61.475	61.475	152,630.00
21:20	61.35	61.35	61.35	61.35	167,810.00
21:30	61.3109	61.3109	61.3109	61.3109	155,980.00
21:40	61.36	61.36	61.36	61.36	130,730.00
21:50	60.67	60.67	60.67	60.67	236,510.00
22:00	60.6197	60.6197	60.6197	60.6197	249,630.00
22:10	60.76	60.76	60.76	60.76	273,750.00
22:20	60.87	60.87	60.87	60.87	279,100.00
22:30	60.46	60.46	60.46	60.46	285,740.00
22:40	60.15	60.15	60.15	60.15	252,220.00
22:50	60.1	60.1	60.1	60.1	335,720.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	65.28	63.87	64.38	63.93	16,729,128.00
17.10.2025 17:30	64.495	63.6268	63.96	63.7463	14,684,059.00
17.10.2025 18:00	64.24	62.1712	63.81	62.4	20,140,963.00
17.10.2025 18:30	63.57	61.235	62.45	63.5	35,221,267.00
17.10.2025 19:00	64.19	63.39	63.55	63.97	41,204,045.00
17.10.2025 19:30	64.1186	62.43	64.075	62.63	35,112,169.00
17.10.2025 20:00	63.265	62.426	62.605	62.84	56,997,601.00
17.10.2025 20:30	63.7	62.78	62.78	63.7	50,059,503.00
17.10.2025 21:00	63.875	63.15	63.8301	63.27	50,351,604.00
17.10.2025 21:30	63.46	62.92	63.36	62.9599	54,754,732.00
17.10.2025 22:00	63.25	62.88	62.98	62.99	63,254,952.00
17.10.2025 22:30	63.035	62.56	62.955	62.97	59,770,714.00
20.10.2025 16:30	65.05	62.4	65.05	62.75	2,392,779.00
20.10.2025 17:00	63.02	61.43	62.9	62.4	7,711,105.00
20.10.2025 17:30	63.0628	61.955	62.5	62.94	9,702,996.00
20.10.2025 18:00	63.2244	62.47	63.14	62.4858	15,948,641.00
20.10.2025 18:30	62.8	62.24	62.6396	62.24	11,135,151.00
20.10.2025 19:00	62.265	61.6483	62.2	61.7525	22,054,972.00
20.10.2025 19:30	61.8	60.785	61.8	61.4748	29,612,688.00
20.10.2025 20:00	61.62	60.66	61.62	60.813	39,720,292.00
20.10.2025 20:30	60.78	60.2	60.78	60.275	26,991,063.00
20.10.2025 21:00	60.3	58.96	60.264	58.99	43,885,906.00
20.10.2025 21:30	60.1233	58.83	58.83	59.61	43,068,641.00
20.10.2025 22:00	59.785	58.75	59.59	58.7613	45,949,030.00
20.10.2025 22:30	59.87	58.7	58.7	59.87	44,227,666.00
21.10.2025 16:30	60.115	58.11	59.875	59.61	2,893,003.00
21.10.2025 17:00	60.8008	59.28	59.28	59.7617	10,051,064.00
21.10.2025 17:30	60.41	59.47	59.5375	60.17	12,061,304.00
21.10.2025 18:00	60.4	59.74	60.075	59.94	19,158,297.00
21.10.2025 18:30	60.47	59.8399	59.9995	60.3788	21,879,305.00
21.10.2025 19:00	60.6201	59.885	60.435	60.22	25,748,739.00
21.10.2025 19:30	60.1018	59.14	59.975	59.21	21,054,365.00
21.10.2025 20:00	59.47	58.7212	59.27	58.97	39,340,241.00
21.10.2025 20:30	59.0505	58.2888	58.945	58.2888	27,169,002.00
21.10.2025 21:00	58.23	57.34	58.23	58.06	29,572,677.00
21.10.2025 21:30	58.25	57.72	57.97	58.1899	24,981,102.00
21.10.2025 22:00	58.5958	58.045	58.1647	58.5732	33,710,500.00
21.10.2025 22:30	59.77	58.54	58.565	59.525	25,872,226.00
22.10.2025 16:30	59.095	57.3	58.19	57.98	2,306,589.00
22.10.2025 17:00	57.3903	55.6842	57.3903	55.6842	7,192,430.00
22.10.2025 17:30	56.41	55.1173	55.8273	56.41	13,087,031.00
22.10.2025 18:00	57.52	55.198	57.3001	55.23	23,785,448.00
22.10.2025 18:30	55.5238	54.78	55.2027	54.885	26,345,743.00
22.10.2025 19:00	55.08	54.015	54.96	54.14	33,627,361.00
22.10.2025 19:30	54.665	53.63	54.33	53.86	44,961,399.00
22.10.2025 20:00	54.05	52.605	53.97	52.85	39,745,855.00
22.10.2025 20:30	53.23	52.315	52.63	52.415	28,816,521.00
22.10.2025 21:00	53.7311	52.3472	52.525	53.4601	43,751,463.00
22.10.2025 21:30	53.96	52.965	53.3786	53.69	42,993,549.00
22.10.2025 22:00	55.14	53.97	53.97	55.14	30,787,694.00
22.10.2025 22:30	55.555	55.075	55.1999	55.415	42,434,103.00
23.10.2025 16:30	60.75	58.305	60.75	60.62	10,200,421.00
23.10.2025 17:00	61.37	60.2269	60.72	61.3088	20,751,041.00
23.10.2025 17:30	62.5232	61.45	61.45	61.81	23,422,665.00
23.10.2025 18:00	62.6399	61.545	61.811	61.64	35,525,881.00
23.10.2025 18:30	62.8721	59.46	61.84	60.905	55,135,305.00
23.10.2025 19:00	61.6	59.685	60.815	59.925	85,266,738.00
23.10.2025 19:30	59.947	58.53	59.94	58.53	91,410,478.00
23.10.2025 20:00	58.56	57.385	58.5001	57.43	74,019,357.00
23.10.2025 20:30	58.65	57.07	57.07	58.42	98,880,199.00
23.10.2025 21:00	58.92	57.96	58.5	58.7506	107,040,483.00
23.10.2025 21:30	60.805	58.3249	58.8497	60.045	125,815,179.00
23.10.2025 22:00	60.2	59.43	60.19	59.9105	103,247,322.00
23.10.2025 22:30	59.85	58.9784	59.85	59.365	119,465,648.00
24.10.2025 16:30	63.4199	61.829	61.829	63.125	6,018,931.00
24.10.2025 17:00	63.84	62.02	63.43	62.211	14,848,158.00
24.10.2025 17:30	62.17	61.055	61.88	61.2696	16,793,439.00
24.10.2025 18:00	62.07	61.155	61.417	61.9855	25,432,501.00
24.10.2025 18:30	62.09	61.27	62.09	61.65	33,501,735.00
24.10.2025 19:00	62.17	61.515	61.58	62.06	37,193,794.00
24.10.2025 19:30	62.21	61.62	62.1	61.8403	42,171,778.00
24.10.2025 20:00	61.98	61.484	61.735	61.52	40,601,350.00
24.10.2025 20:30	61.5913	60.8305	61.5	61.49	42,140,759.00
24.10.2025 21:00	61.7053	61.291	61.38	61.3	50,154,288.00
24.10.2025 21:30	61.51	60.46	61.33	60.535	53,335,819.00
24.10.2025 22:00	60.97	60.38	60.665	60.42	38,953,322.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	36.32	32.82	36.00	33.94	19,932,860.00
19.02.2025	35.93	32.34	33.33	34.14	20,421,030.00
20.02.2025	35.71	32.84	35.64	33.75	12,947,920.00
21.02.2025	35.50	31.36	34.81	31.74	15,591,700.00
24.02.2025	32.54	30.01	31.16	31.24	12,296,070.00
25.02.2025	31.11	28.12	30.88	29.80	12,557,610.00
26.02.2025	31.07	29.55	30.78	29.93	12,159,800.00
27.02.2025	28.99	24.33	28.04	24.89	33,346,240.00
28.02.2025	25.62	23.01	24.04	24.57	21,882,480.00
03.03.2025	25.58	22.65	25.32	23.11	18,128,190.00
04.03.2025	23.20	20.84	21.45	22.31	20,744,510.00
05.03.2025	23.20	21.66	22.91	22.63	15,964,490.00
06.03.2025	22.06	20.32	21.99	20.48	16,516,230.00
07.03.2025	21.29	19.92	20.51	20.55	16,112,590.00
10.03.2025	20.11	17.93	20.00	18.27	15,446,390.00
11.03.2025	19.18	17.88	18.38	18.70	17,794,480.00
12.03.2025	22.19	19.59	20.27	21.82	26,931,580.00
13.03.2025	22.57	20.57	21.70	21.37	32,315,580.00
14.03.2025	25.24	22.06	22.13	25.00	37,638,220.00
17.03.2025	25.50	24.03	24.98	24.93	30,482,430.00
18.03.2025	24.46	22.64	23.65	22.68	20,749,250.00
19.03.2025	24.12	22.18	23.59	23.30	16,518,600.00
20.03.2025	24.50	20.61	23.33	21.14	29,296,290.00
21.03.2025	22.72	20.86	20.96	22.26	21,881,720.00
24.03.2025	26.32	23.08	23.23	26.12	34,582,980.00
25.03.2025	26.19	25.04	25.77	25.55	17,138,220.00
26.03.2025	27.83	24.66	26.73	24.80	29,883,210.00
27.03.2025	25.20	23.44	24.09	23.65	14,061,030.00
28.03.2025	23.66	21.92	23.66	22.85	15,349,920.00
31.03.2025	23.10	21.50	21.67	22.07	14,956,740.00
01.04.2025	24.62	22.22	24.31	23.19	22,811,330.00
02.04.2025	25.83	22.69	23.08	25.05	24,624,040.00
03.04.2025	23.78	22.53	23.13	23.25	19,775,890.00
04.04.2025	22.87	19.37	22.60	20.68	26,573,380.00
07.04.2025	24.00	18.81	19.61	22.75	28,920,300.00
08.04.2025	24.60	20.65	24.05	21.28	25,783,730.00
09.04.2025	26.56	21.36	21.88	26.37	31,007,040.00
10.04.2025	26.61	24.45	25.33	25.89	18,600,010.00
11.04.2025	27.25	25.37	26.24	26.09	15,731,280.00
14.04.2025	28.25	24.75	27.70	25.35	19,121,330.00
15.04.2025	26.08	24.67	25.59	25.40	9,590,854.00
16.04.2025	25.36	23.80	24.45	24.57	9,649,849.00
17.04.2025	25.87	24.48	24.93	25.74	10,079,520.00
21.04.2025	25.20	23.49	25.16	24.03	11,677,580.00
22.04.2025	25.93	23.93	24.49	25.56	11,838,400.00
23.04.2025	27.84	26.27	27.09	26.80	14,413,540.00
24.04.2025	29.58	26.96	27.00	28.39	17,806,670.00
25.04.2025	31.85	27.71	28.42	28.93	26,885,990.00
28.04.2025	29.96	27.27	29.29	28.70	13,476,280.00
29.04.2025	29.14	27.69	28.90	28.09	8,108,761.00
30.04.2025	27.50	26.33	26.72	27.46	9,400,536.00
01.05.2025	28.46	27.16	28.33	27.38	9,885,901.00
02.05.2025	31.33	27.65	27.80	30.92	23,854,040.00
05.05.2025	30.83	29.61	30.13	29.82	9,488,173.00
06.05.2025	29.50	27.97	28.55	29.42	10,642,750.00
07.05.2025	29.35	28.50	29.02	29.14	8,682,500.00
08.05.2025	33.50	28.11	31.74	31.84	39,005,650.00
09.05.2025	32.64	29.93	31.43	31.27	18,997,970.00
12.05.2025	33.93	31.93	33.12	32.89	16,281,950.00
13.05.2025	34.10	32.33	32.61	33.22	13,790,590.00
14.05.2025	35.29	32.75	33.70	33.41	18,586,640.00
15.05.2025	34.39	32.23	32.93	32.54	11,078,460.00
16.05.2025	35.15	32.97	33.52	34.99	17,204,060.00
19.05.2025	35.13	32.83	33.60	35.09	13,148,090.00
20.05.2025	35.99	34.19	35.89	35.31	12,694,700.00
21.05.2025	36.61	33.33	35.08	33.54	21,171,360.00
22.05.2025	48.92	33.73	33.82	45.79	103,925,300.00
23.05.2025	47.87	41.21	41.96	45.69	53,597,980.00
27.05.2025	48.08	43.60	46.55	48.04	29,905,840.00
28.05.2025	48.94	44.65	46.00	47.56	28,522,320.00
29.05.2025	48.82	42.94	48.00	43.20	25,155,630.00
30.05.2025	41.61	39.30	40.46	40.34	27,007,600.00
02.06.2025	41.07	38.35	40.01	40.57	15,015,110.00
03.06.2025	42.39	39.52	41.74	39.81	12,368,310.00
04.06.2025	40.15	37.93	40.04	39.64	11,990,220.00
05.06.2025	39.25	35.93	39.10	36.66	16,844,560.00
06.06.2025	39.95	36.80	37.67	39.02	15,964,100.00
09.06.2025	42.55	38.85	42.53	40.06	36,096,230.00
10.06.2025	44.05	39.46	40.64	39.78	30,567,130.00
11.06.2025	43.96	38.94	41.59	39.70	53,059,180.00
12.06.2025	40.86	38.62	39.49	38.71	19,935,970.00
13.06.2025	39.83	37.44	37.59	37.84	19,279,110.00
16.06.2025	39.26	36.03	37.24	38.43	28,968,890.00
17.06.2025	38.66	36.86	37.86	38.04	18,781,290.00
18.06.2025	39.67	37.31	37.52	39.63	18,100,890.00
20.06.2025	41.44	38.92	39.61	40.36	32,867,810.00
23.06.2025	41.21	37.38	38.87	41.14	24,527,830.00
24.06.2025	42.81	40.53	41.90	40.86	19,839,440.00
25.06.2025	42.13	38.06	41.72	38.11	15,866,810.00
26.06.2025	41.70	39.01	39.57	41.12	21,691,440.00
27.06.2025	41.87	38.97	41.30	40.25	21,550,920.00
30.06.2025	44.10	41.08	41.21	42.97	29,374,160.00
01.07.2025	42.67	39.72	42.37	40.10	21,120,260.00
02.07.2025	44.92	40.47	41.19	44.75	24,313,140.00
03.07.2025	45.58	43.22	44.22	44.39	13,334,830.00
07.07.2025	47.21	42.85	46.38	45.20	33,665,060.00
08.07.2025	47.88	44.68	46.65	44.97	25,589,010.00
09.07.2025	47.25	44.48	45.73	45.56	24,494,690.00
10.07.2025	46.35	44.53	45.56	45.93	19,430,770.00
11.07.2025	45.57	41.77	45.00	41.81	23,013,270.00
14.07.2025	42.72	41.38	42.09	42.41	16,432,180.00
15.07.2025	43.14	41.08	42.55	41.47	15,793,920.00
16.07.2025	43.67	40.84	42.25	43.54	24,029,590.00
17.07.2025	44.86	43.12	43.44	44.84	20,084,830.00
18.07.2025	47.64	44.02	44.87	46.51	25,629,850.00
21.07.2025	47.72	44.42	46.81	44.43	23,724,980.00
22.07.2025	44.54	41.29	44.52	41.94	18,823,490.00
23.07.2025	43.54	41.78	42.74	43.28	14,316,180.00
24.07.2025	44.64	42.25	42.89	43.90	17,773,710.00
25.07.2025	44.25	42.94	44.24	43.17	13,313,930.00
28.07.2025	44.53	41.44	43.92	42.34	16,798,810.00
29.07.2025	44.21	40.35	43.01	40.53	20,897,030.00
30.07.2025	41.86	39.23	40.97	39.88	16,597,820.00
31.07.2025	42.28	39.62	41.12	39.87	21,309,480.00
01.08.2025	39.19	37.25	38.94	38.12	19,921,610.00
04.08.2025	40.70	38.42	38.99	39.86	15,976,990.00
05.08.2025	42.44	40.13	40.64	42.02	20,906,160.00
06.08.2025	43.60	40.78	43.60	41.23	21,865,370.00
07.08.2025	41.58	38.61	38.98	40.49	27,735,700.00
08.08.2025	42.37	40.41	40.51	41.85	20,347,540.00
11.08.2025	46.82	41.41	41.95	44.94	35,359,110.00
12.08.2025	44.97	42.63	44.65	43.00	20,698,640.00
13.08.2025	43.50	40.75	43.23	41.21	20,554,340.00
14.08.2025	41.12	39.28	40.51	41.03	16,524,560.00
15.08.2025	40.83	39.42	40.78	40.23	10,249,500.00
18.08.2025	40.50	39.01	40.00	40.23	8,129,206.00
19.08.2025	40.29	36.58	40.22	36.80	17,958,650.00
20.08.2025	37.41	34.77	37.38	36.79	16,281,280.00
21.08.2025	37.38	36.45	37.25	37.17	10,066,090.00
22.08.2025	39.92	36.65	37.10	39.78	15,050,100.00
25.08.2025	39.82	38.53	39.70	38.68	12,076,160.00
26.08.2025	40.92	38.71	38.85	40.75	13,425,180.00
27.08.2025	42.67	40.77	41.02	41.42	17,004,670.00
28.08.2025	43.73	41.45	41.55	43.30	15,858,660.00
29.08.2025	43.27	41.81	42.55	42.74	11,452,560.00
02.09.2025	43.05	40.22	41.03	42.99	13,716,330.00
03.09.2025	43.21	40.58	42.65	40.97	10,250,690.00
04.09.2025	43.03	40.79	41.23	42.11	13,144,140.00
05.09.2025	42.73	40.51	42.46	41.80	11,444,210.00
08.09.2025	42.59	40.38	42.09	41.01	10,443,440.00
09.09.2025	44.26	41.04	41.39	44.00	17,472,870.00
10.09.2025	45.18	43.56	44.31	43.86	14,359,570.00
11.09.2025	47.23	43.38	44.20	47.05	21,407,060.00
12.09.2025	56.07	47.15	47.30	55.61	68,479,230.00
15.09.2025	59.89	55.95	56.88	59.11	31,703,780.00
16.09.2025	62.85	57.13	58.98	62.26	30,342,410.00
17.09.2025	66.39	61.08	63.31	65.44	47,914,760.00
18.09.2025	70.43	66.30	68.54	66.37	19,300,360.00
19.09.2025	71.30	65.64	65.99	70.45	19,480,790.00
22.09.2025	73.17	66.15	67.70	71.91	17,530,580.00
23.09.2025	76.13	71.45	74.08	74.53	20,429,680.00
24.09.2025	75.94	71.01	75.15	74.73	15,342,770.00
25.09.2025	72.29	66.91	70.85	69.42	24,082,100.00
26.09.2025	70.41	65.33	68.41	67.30	17,773,650.00
29.09.2025	68.87	63.22	68.07	64.24	14,720,510.00
30.09.2025	65.00	60.59	63.41	61.46	11,092,770.00
01.10.2025	64.85	60.14	61.49	63.05	19,998,390.00
02.10.2025	69.60	64.41	64.71	69.59	22,389,610.00
03.10.2025	73.76	68.42	70.58	73.29	19,830,110.00
06.10.2025	79.23	71.92	72.00	78.99	19,025,620.00
07.10.2025	82.97	75.48	80.96	79.21	28,261,940.00
08.10.2025	81.79	72.60	79.00	74.33	23,935,420.00
09.10.2025	78.00	73.65	74.80	77.52	13,463,300.00
10.10.2025	77.37	70.65	76.90	70.66	21,227,530.00
13.10.2025	84.64	72.80	74.37	82.11	28,461,780.00
14.10.2025	81.07	75.93	79.89	77.57	20,407,390.00
15.10.2025	80.23	70.80	79.94	72.52	16,619,990.00
16.10.2025	73.87	65.54	73.87	65.65	19,531,020.00
17.10.2025	65.70	61.21	65.22	62.98	16,965,400.00
20.10.2025	65.50	58.69	65.25	59.96	14,424,350.00
21.10.2025	60.90	57.21	60.51	59.51	13,320,250.00
22.10.2025	59.35	52.27	58.18	55.43	22,386,940.00
23.10.2025	62.93	57.05	61.05	59.37	34,367,720.00

צרו איתנו קשר *5988