גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל-אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ ניו-יורק USD

שער

40.57

שינוי

+0.57%

שינוי ב USD

0.23

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	40.16	40.16	40.16	40.16	0.00
16:50	39.461	39.461	39.461	39.461	1,223,558.00
17:00	38.915	38.915	38.915	38.915	892,894.00
17:10	38.52	38.52	38.52	38.52	938,199.00
17:20	38.801	38.801	38.801	38.801	500,706.00
17:30	39.18	39.18	39.18	39.18	344,480.00
17:40	39.68	39.68	39.68	39.68	495,779.00
17:50	39.21	39.21	39.21	39.21	635,088.00
18:00	39.05	39.05	39.05	39.05	315,313.00
18:10	39.05	39.05	39.05	39.05	516,957.00
18:20	39.1	39.1	39.1	39.1	215,847.00
18:30	39.29	39.29	39.29	39.29	168,487.00
18:40	39.305	39.305	39.305	39.305	146,246.00
18:50	39.51	39.51	39.51	39.51	201,216.00
19:00	39.64	39.64	39.64	39.64	192,560.00
19:10	39.675	39.675	39.675	39.675	114,006.00
19:20	39.52	39.52	39.52	39.52	153,786.00
19:30	39.4	39.4	39.4	39.4	124,092.00
19:40	39.23	39.23	39.23	39.23	127,584.00
19:50	39.33	39.33	39.33	39.33	129,269.00
20:00	39.52	39.52	39.52	39.52	99,522.00
20:10	39.7288	39.7288	39.7288	39.7288	159,103.00
20:20	39.63	39.63	39.63	39.63	266,400.00
20:30	39.67	39.67	39.67	39.67	95,190.00
20:40	39.65	39.65	39.65	39.65	79,870.00
20:50	39.67	39.67	39.67	39.67	62,530.00
21:00	39.8476	39.8476	39.8476	39.8476	129,760.00
21:10	40.045	40.045	40.045	40.045	273,940.00
21:20	40.1	40.1	40.1	40.1	228,270.00
21:30	40.32	40.32	40.32	40.32	309,660.00
21:40	40.29	40.29	40.29	40.29	221,410.00
21:50	40.39	40.39	40.39	40.39	178,040.00
22:00	40.435	40.435	40.435	40.435	120,830.00
22:10	40.64	40.64	40.64	40.64	224,480.00
22:20	40.4485	40.4485	40.4485	40.4485	187,010.00
22:30	40.7084	40.7084	40.7084	40.7084	299,000.00
22:40	40.6097	40.6097	40.6097	40.6097	250,010.00
22:50	40.7	40.7	40.7	40.7	281,720.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.05.2025 17:00	45.9377	45.1804	45.32	45.55	14,876,854.00
28.05.2025 17:30	45.96	45.55	45.55	45.77	19,616,614.00
28.05.2025 18:00	46.4471	45.49	45.9094	46.2299	22,060,608.00
28.05.2025 18:30	46.3292	45.7745	46.25	45.7745	27,579,387.00
28.05.2025 19:00	46.832	45.86	45.925	46.77	30,399,490.00
28.05.2025 19:30	46.95	46.3222	46.78	46.735	40,107,230.00
28.05.2025 20:00	47.255	46.6501	46.6501	47.1629	45,225,924.00
28.05.2025 20:30	47.614	47.13	47.1966	47.3201	41,267,611.00
28.05.2025 21:00	48.3053	47.2572	47.3627	48.125	51,935,002.00
28.05.2025 21:30	48.59	47.42	48.12	47.88	56,640,692.00
28.05.2025 22:00	48.9338	47.76	47.76	48.1075	44,012,364.00
28.05.2025 22:30	48.395	47.47	48.0708	47.47	72,646,965.00
29.05.2025 16:30	48.38	45.34	47.945	46.145	8,128,133.00
29.05.2025 17:00	46.45	45.1084	46.1529	45.5172	11,303,982.00
29.05.2025 17:30	45.295	44.215	45.24	45.295	11,877,340.00
29.05.2025 18:00	45.3	44.91	45.23	45.1	14,768,338.00
29.05.2025 18:30	45.02	44.035	45.02	44.135	19,765,631.00
29.05.2025 19:00	44.3891	43.92	44.09	43.99	34,226,780.00
29.05.2025 19:30	44.37	44.01	44.1	44.3	29,905,468.00
29.05.2025 20:00	44.68	44.3588	44.55	44.6149	30,210,977.00
29.05.2025 20:30	44.79	44.29	44.66	44.29	32,210,561.00
29.05.2025 21:00	44.37	43.6644	44.34	43.7566	39,904,066.00
29.05.2025 21:30	44.4003	43.86	43.98	43.86	54,872,537.00
29.05.2025 22:00	43.975	43.48	43.907	43.48	32,408,177.00
29.05.2025 22:30	43.59	42.9801	43.52	43.0291	36,032,190.00
30.05.2025 16:30	41.26	39.3848	40.55	39.3848	16,149,712.00
30.05.2025 17:00	40.765	39.5	39.5909	40.765	26,868,935.00
30.05.2025 17:30	41.46	40.6222	40.815	41.2775	32,559,102.00
30.05.2025 18:00	41.2031	40.6	41.2031	40.7062	27,685,894.00
30.05.2025 18:30	40.868	40.235	40.71	40.76	39,687,228.00
30.05.2025 19:00	40.74	39.91	40.7284	39.91	56,186,570.00
30.05.2025 19:30	39.97	39.32	39.87	39.51	43,931,112.00
30.05.2025 20:00	39.955	39.45	39.45	39.85	62,705,043.00
30.05.2025 20:30	40.12	39.79	39.86	39.79	37,998,526.00
30.05.2025 21:00	40.1701	39.76	39.82	40.105	60,849,480.00
30.05.2025 21:30	40.29	40.0139	40.1964	40.24	63,118,223.00
30.05.2025 22:00	40.26	39.9945	40.215	40.19	54,299,443.00
30.05.2025 22:30	40.58	40.055	40.13	40.325	68,182,910.00
02.06.2025 16:30	41	38.7	40.1	38.7699	5,032,399.00
02.06.2025 17:00	39.26	38.41	38.74	39.23	10,309,193.00
02.06.2025 17:30	39.92	38.93	39.2296	39.24	14,656,068.00
02.06.2025 18:00	39.34	38.9	39.32	39.283	20,699,117.00
02.06.2025 18:30	39.7	39.27	39.32	39.59	19,057,788.00
02.06.2025 19:00	39.68	39.31	39.62	39.34	17,840,394.00
02.06.2025 19:30	39.5835	39.2016	39.36	39.54	22,323,623.00
02.06.2025 20:00	39.785	39.515	39.52	39.62	27,617,227.00
02.06.2025 20:30	39.91	39.5347	39.58	39.89	25,116,075.00
02.06.2025 21:00	40.42	39.85	39.93	40.4	29,084,418.00
02.06.2025 21:30	40.48	40.19	40.46	40.4395	31,969,179.00
02.06.2025 22:00	40.7084	40.35	40.4641	40.63	39,144,350.00
02.06.2025 22:30	40.88	40.59	40.59	40.59	31,249,276.00

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

צרו איתנו קשר *5988