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 > איירן > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איירן

IREN

מניה IREN 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	45.655	45.655	45.655	45.655	0.00
16:50	46.06	46.06	46.06	46.06	1,031,478.00
17:00	47.21	47.21	47.21	47.21	1,209,866.00
17:10	46.8901	46.8901	46.8901	46.8901	890,240.00
17:20	47.11	47.11	47.11	47.11	774,908.00
17:30	46.43	46.43	46.43	46.43	517,314.00
17:40	46.145	46.145	46.145	46.145	615,948.00
17:50	46.38	46.38	46.38	46.38	446,014.00
18:00	46.6511	46.6511	46.6511	46.6511	486,451.00
18:10	46.88	46.88	46.88	46.88	523,572.00
18:20	47.2694	47.2694	47.2694	47.2694	627,662.00
18:30	47.1712	47.1712	47.1712	47.1712	531,834.00
18:40	46.915	46.915	46.915	46.915	316,942.00
18:50	47.0554	47.0554	47.0554	47.0554	331,343.00
19:00	46.515	46.515	46.515	46.515	416,652.00
19:10	46.6199	46.6199	46.6199	46.6199	307,736.00
19:20	46.4	46.4	46.4	46.4	372,250.00
19:30	46.03	46.03	46.03	46.03	381,560.00
19:40	46.28	46.28	46.28	46.28	332,350.00
19:50	46.145	46.145	46.145	46.145	238,380.00
20:00	46.325	46.325	46.325	46.325	247,460.00
20:10	46.3214	46.3214	46.3214	46.3214	264,450.00
20:20	46.44	46.44	46.44	46.44	185,360.00
20:30	46.23	46.23	46.23	46.23	203,550.00
20:40	46.29	46.29	46.29	46.29	201,200.00
20:50	46.045	46.045	46.045	46.045	227,510.00
21:00	46.18	46.18	46.18	46.18	253,510.00
21:10	46.21	46.21	46.21	46.21	271,970.00
21:20	46.32	46.32	46.32	46.32	219,560.00
21:30	46.23	46.23	46.23	46.23	147,700.00
21:40	45.78	45.78	45.78	45.78	366,790.00
21:50	45.8	45.8	45.8	45.8	339,510.00
22:00	45.91	45.91	45.91	45.91	334,850.00
22:10	45.6778	45.6778	45.6778	45.6778	249,470.00
22:20	45.51	45.51	45.51	45.51	270,150.00
22:30	45.8	45.8	45.8	45.8	233,820.00
22:40	45.64	45.64	45.64	45.64	327,400.00
22:50	45.63	45.63	45.63	45.63	222,930.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	52.4499	51.055	52.18	51.195	32,904,969.00
24.04.2026 17:30	51.431	50.6372	51.12	51.2399	32,984,786.00
24.04.2026 18:00	51.73	51.07	51.19	51.45	30,685,084.00
24.04.2026 18:30	52.585	51.23	51.6	52.5287	29,321,348.00
24.04.2026 19:00	52.385	51.101	52.385	51.37	43,755,237.00
24.04.2026 19:30	51.79	51.01	51.49	51.33	50,058,397.00
24.04.2026 20:00	51.235	50.8401	51.235	50.9599	105,960,511.00
24.04.2026 20:30	51.4838	50.6	50.89	51.2995	128,225,122.00
24.04.2026 21:00	51.51	51.11	51.275	51.455	129,105,434.00
24.04.2026 21:30	52.04	51.5699	51.5699	52.04	108,465,490.00
24.04.2026 22:00	52.3297	51.615	52.09	51.78	113,720,949.00
24.04.2026 22:30	51.93	50.18	51.79	50.59	95,944,560.00
27.04.2026 16:30	50.335	48.64	49.91	50.335	7,698,443.00
27.04.2026 17:00	50.03	49.32	49.9251	49.71	18,609,313.00
27.04.2026 17:30	49.63	48.78	49.395	48.78	23,615,087.00
27.04.2026 18:00	48.74	47.745	48.695	48.12	31,975,477.00
27.04.2026 18:30	48.402	47.88	48.2196	48.11	45,598,715.00
27.04.2026 19:00	48.25	47.6999	48.1641	47.82	45,623,495.00
27.04.2026 19:30	48.08	47.755	47.775	47.925	40,534,883.00
27.04.2026 20:00	48.83	47.956	47.956	48.81	57,769,160.00
27.04.2026 20:30	49.125	48.465	48.85	48.5	68,054,474.00
27.04.2026 21:00	49.21	48.47	48.47	49.09	52,628,413.00
27.04.2026 21:30	49.2456	48.835	49.1088	49.21	44,739,662.00
27.04.2026 22:00	49.44	48.49	49.3601	48.5636	50,561,406.00
27.04.2026 22:30	48.395	47.97	48.275	48.37	50,422,091.00
28.04.2026 16:30	46.66	45.19	45.78	45.49	8,961,546.00
28.04.2026 17:00	45.225	44.22	45.225	44.595	24,097,855.00
28.04.2026 17:30	44.76	43.5402	44.56	44.4499	32,970,622.00
28.04.2026 18:00	44.7	44.0401	44.59	44.28	39,772,761.00
28.04.2026 18:30	44.51	43.955	44.28	44.38	54,026,113.00
28.04.2026 19:00	44.47	43.93	44.41	44	53,404,017.00
28.04.2026 19:30	44.32	43.92	44.02	44.02	56,761,323.00
28.04.2026 20:00	44.045	43.64	43.9684	43.84	66,129,643.00
28.04.2026 20:30	44.045	43.845	43.875	43.926	74,062,376.00
28.04.2026 21:00	44.205	43.62	43.93	44.205	68,420,940.00
28.04.2026 21:30	44.88	44.21	44.295	44.88	53,368,538.00
28.04.2026 22:00	44.89	44.11	44.8838	44.38	50,644,958.00
28.04.2026 22:30	44.45	44.04	44.24	44.45	47,451,298.00
29.04.2026 16:30	44.6	43.01	44.6	43.445	4,981,373.00
29.04.2026 17:00	43.34	42.235	42.67	43.22	9,129,576.00
29.04.2026 17:30	43.7	42.935	43.13	42.935	14,396,257.00
29.04.2026 18:00	42.885	42.42	42.81	42.87	22,677,421.00
29.04.2026 18:30	42.87	42.28	42.87	42.445	26,978,543.00
29.04.2026 19:00	42.71	42.55	42.55	42.56	27,482,460.00
29.04.2026 19:30	42.72	42.391	42.53	42.55	31,699,991.00
29.04.2026 20:00	42.805	42.44	42.57	42.625	40,842,827.00
29.04.2026 20:30	42.979	42.47	42.65	42.95	40,036,574.00
29.04.2026 21:00	42.78	42.45	42.74	42.65	41,847,487.00
29.04.2026 21:30	43.32	42.56	42.68	43.1799	45,940,765.00
29.04.2026 22:00	43.2401	42.74	43.2401	42.86	48,265,514.00
29.04.2026 22:30	42.86	42.48	42.6901	42.83	53,846,728.00
30.04.2026 16:30	44.92	43.63	44.12	43.93	5,859,868.00
30.04.2026 17:00	44.41	42.757	44.06	43.1965	13,352,281.00
30.04.2026 17:30	43.89	42.68	43.06	43.78	21,196,335.00
30.04.2026 18:00	44.1055	43.39	43.79	44.04	24,506,843.00
30.04.2026 18:30	44.2395	43.645	44.015	43.88	28,323,982.00
30.04.2026 19:00	44.1956	43.8201	43.88	44.0299	31,998,347.00
30.04.2026 19:30	44.3601	43.91	44.0501	44.11	35,434,535.00
30.04.2026 20:00	44.43	44.1749	44.1749	44.42	45,397,165.00
30.04.2026 20:30	44.77	44.4672	44.5	44.765	42,285,463.00
30.04.2026 21:00	44.82	44.44	44.69	44.64	47,403,040.00
30.04.2026 21:30	45.2578	44.55	44.665	45	52,044,741.00
30.04.2026 22:00	45.43	45.0116	45.0116	45.115	58,588,836.00
30.04.2026 22:30	45.52	44.96	45.12	45.5	51,436,272.00
01.05.2026 16:30	47.26	45.205	46.29	47.12	7,885,778.00
01.05.2026 17:00	47.225	46.37	47.2	46.435	22,923,858.00
01.05.2026 17:30	46.81	45.825	46.0075	46.81	24,240,297.00
01.05.2026 18:00	47.3868	46.6	46.8	47.0982	33,446,543.00
01.05.2026 18:30	47.14	46.41	47.07	46.645	44,117,760.00
01.05.2026 19:00	46.729	46.015	46.69	46.2563	43,430,104.00
01.05.2026 19:30	46.435	46.0399	46.23	46.435	43,556,005.00
01.05.2026 20:00	46.55	46.205	46.4198	46.305	65,296,910.00
01.05.2026 20:30	46.3599	46.04	46.3599	46.25	63,092,454.00
01.05.2026 21:00	46.38	46.105	46.2502	46.14	51,778,018.00
01.05.2026 21:30	46.14	45.61	46.14	45.815	64,365,410.00
01.05.2026 22:00	45.82	45.42	45.7897	45.665	56,125,637.00
01.05.2026 22:30	45.904	45.56	45.7064	45.69	56,569,506.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	47.10	40.83	45.94	41.12	53,552,450.00
03.12.2025	44.37	39.93	41.15	43.96	34,703,610.00
04.12.2025	46.83	42.52	43.05	46.45	22,632,500.00
05.12.2025	46.25	44.05	45.60	44.71	16,586,910.00
08.12.2025	46.56	43.62	45.23	46.34	21,064,920.00
09.12.2025	48.91	45.20	45.81	46.84	21,749,660.00
10.12.2025	46.37	43.85	46.32	43.92	22,585,620.00
11.12.2025	44.04	40.86	43.13	43.94	18,480,370.00
12.12.2025	44.17	39.32	43.41	40.15	23,210,780.00
15.12.2025	40.37	35.36	40.29	35.48	33,323,400.00
16.12.2025	36.76	33.34	34.83	36.59	28,899,610.00
17.12.2025	37.39	33.61	37.20	33.78	22,789,770.00
18.12.2025	36.92	35.07	35.64	35.80	25,791,940.00
19.12.2025	40.36	36.69	36.90	39.92	21,482,670.00
22.12.2025	43.52	41.01	41.98	42.04	23,359,550.00
23.12.2025	43.37	40.65	40.76	42.07	15,956,820.00
24.12.2025	42.89	40.85	41.71	41.98	7,569,475.00
26.12.2025	42.64	39.53	42.49	40.30	14,390,950.00
29.12.2025	42.29	39.06	39.40	39.41	15,587,340.00
30.12.2025	39.90	38.12	39.62	38.30	13,381,470.00
31.12.2025	39.03	37.20	38.28	37.77	14,183,360.00
02.01.2026	42.75	38.07	38.97	42.70	22,229,120.00
05.01.2026	48.29	44.17	44.82	48.24	32,674,390.00
06.01.2026	47.90	43.18	47.24	45.91	26,729,960.00
07.01.2026	46.63	43.60	45.48	43.63	15,432,250.00
08.01.2026	47.58	42.55	43.64	45.68	24,596,450.00
09.01.2026	50.10	45.72	46.77	46.03	30,374,990.00
12.01.2026	51.63	45.85	46.61	50.33	35,977,130.00
13.01.2026	53.00	49.82	50.44	52.99	27,782,560.00
14.01.2026	53.66	50.82	53.20	52.88	26,870,000.00
15.01.2026	54.64	50.75	53.27	51.89	24,965,040.00
16.01.2026	58.75	51.92	52.25	57.82	37,127,530.00
20.01.2026	57.65	53.33	55.00	54.26	31,255,310.00
21.01.2026	57.19	48.83	55.96	53.48	45,238,640.00
22.01.2026	56.69	51.82	55.00	52.26	23,066,770.00
23.01.2026	58.58	50.11	52.35	56.68	41,535,380.00
26.01.2026	57.05	51.78	56.22	52.36	31,107,290.00
27.01.2026	60.00	52.90	53.42	59.99	41,005,730.00
28.01.2026	63.59	59.55	60.00	62.94	31,655,640.00
29.01.2026	62.09	56.72	61.38	59.84	35,809,590.00
30.01.2026	58.57	52.30	58.39	53.74	35,473,400.00
02.02.2026	55.06	49.63	52.36	53.08	29,356,540.00
03.02.2026	55.72	50.19	54.80	54.39	27,124,590.00
04.02.2026	52.50	43.91	52.33	44.94	43,059,980.00
05.02.2026	44.92	38.90	42.76	39.79	41,198,700.00
06.02.2026	44.22	36.52	40.20	41.83	51,114,190.00
09.02.2026	47.19	40.59	40.80	46.15	33,484,440.00
10.02.2026	47.16	42.91	45.26	42.93	24,480,960.00
11.02.2026	43.90	40.09	43.66	42.67	27,039,110.00
12.02.2026	42.83	39.51	42.56	40.03	20,474,950.00
13.02.2026	43.47	39.52	40.75	42.22	22,958,860.00
17.02.2026	42.23	39.70	41.00	40.97	17,006,030.00
18.02.2026	43.73	40.40	40.75	42.08	21,188,330.00
19.02.2026	43.61	40.12	41.07	43.29	19,098,050.00
20.02.2026	44.31	39.53	42.76	39.98	29,275,400.00
23.02.2026	42.56	38.94	39.10	42.36	23,458,970.00
24.02.2026	45.68	40.83	41.46	45.45	27,086,460.00
25.02.2026	47.25	43.63	46.55	44.03	23,823,100.00
26.02.2026	45.23	42.63	43.95	44.24	19,461,100.00
27.02.2026	43.09	39.54	42.63	40.95	26,199,500.00
02.03.2026	42.24	38.83	39.07	41.39	19,007,370.00
03.03.2026	40.40	37.55	39.79	38.85	22,112,110.00
04.03.2026	44.19	40.52	40.55	43.84	26,007,260.00
05.03.2026	41.88	38.76	41.19	40.13	31,655,810.00
06.03.2026	39.87	36.67	38.92	36.70	21,907,650.00
09.03.2026	39.17	35.63	36.44	38.84	22,262,370.00
10.03.2026	40.36	37.89	39.00	38.12	18,652,490.00
11.03.2026	42.61	39.05	39.21	41.98	27,282,120.00
12.03.2026	41.74	39.27	40.83	41.37	20,763,300.00
13.03.2026	44.15	41.00	42.60	41.58	23,882,780.00
16.03.2026	45.35	43.37	44.02	44.94	26,775,730.00
17.03.2026	44.29	42.57	43.73	42.96	19,908,470.00
18.03.2026	42.90	41.59	42.70	42.21	16,367,080.00
19.03.2026	41.95	39.83	40.99	41.66	17,152,180.00
20.03.2026	42.57	38.94	41.67	41.29	23,455,190.00
23.03.2026	44.75	41.22	41.29	42.16	27,746,520.00
24.03.2026	42.64	40.22	41.88	41.12	20,190,310.00
25.03.2026	43.18	40.65	42.39	41.43	20,567,130.00
26.03.2026	40.70	37.25	40.70	37.45	23,668,640.00
27.03.2026	37.44	34.56	37.00	35.09	18,217,090.00
30.03.2026	35.87	30.76	35.64	31.62	29,337,190.00
31.03.2026	34.29	31.65	32.88	34.28	23,945,050.00
01.04.2026	35.36	33.61	35.03	34.09	20,462,710.00
02.04.2026	35.03	31.35	32.54	34.77	20,632,820.00
06.04.2026	35.67	34.39	34.71	35.13	15,255,500.00
07.04.2026	35.77	33.19	34.50	35.74	15,548,020.00
08.04.2026	38.90	35.87	38.75	36.83	22,998,900.00
09.04.2026	38.10	35.25	36.45	37.06	19,492,350.00
10.04.2026	40.74	37.70	37.70	39.32	24,771,390.00
13.04.2026	43.53	38.31	38.54	43.07	28,169,220.00
14.04.2026	47.65	44.50	45.30	47.37	30,533,080.00
15.04.2026	48.86	46.24	47.33	48.82	22,668,110.00
16.04.2026	49.79	45.07	49.66	47.70	25,010,600.00
17.04.2026	49.22	47.17	49.09	48.12	21,237,230.00
20.04.2026	49.99	47.41	48.50	48.72	24,484,460.00
21.04.2026	48.73	44.94	48.60	45.17	23,526,460.00
22.04.2026	48.83	46.74	46.83	48.39	23,245,040.00
23.04.2026	53.36	47.94	48.42	52.02	42,219,050.00
24.04.2026	54.14	50.13	53.37	50.64	28,546,120.00
27.04.2026	50.37	47.66	50.17	48.36	24,449,830.00
28.04.2026	46.74	43.53	45.77	44.44	26,991,580.00
29.04.2026	44.69	42.21	44.69	42.86	17,596,640.00
30.04.2026	45.58	42.60	44.04	45.51	21,085,080.00
01.05.2026	47.40	45.15	46.01	45.66	18,665,100.00

צרו איתנו קשר *5988