גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטרנשיונל ביזנס משין (IBM) > גרפים

עדכון אחרון 20:17

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטרנשיונל ביזנס משין (IBM)

International Business Machine

מניה IBM ניו-יורק USD

שער

285.90

שינוי

+1.01%

שינוי ב USD

2.85

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	284.3	284.3	284.3	284.3	0.00
16:50	284.09	284.09	284.09	284.09	149,268.00
17:00	284.1712	284.1712	284.1712	284.1712	50,435.00
17:10	283.79	283.79	283.79	283.79	91,398.00
17:20	284.8	284.8	284.8	284.8	57,245.00
17:30	286.42	286.42	286.42	286.42	140,400.00
17:40	286.68	286.68	286.68	286.68	67,905.00
17:50	286.27	286.27	286.27	286.27	101,293.00
18:00	285.91	285.91	285.91	285.91	30,670.00
18:10	285.52	285.52	285.52	285.52	47,078.00
18:20	285.49	285.49	285.49	285.49	93,888.00
18:30	285.64	285.64	285.64	285.64	58,201.00
18:40	285.53	285.53	285.53	285.53	48,453.00
19:00	285.42	285.42	285.42	285.42	820,434.00
19:10	285.865	285.865	285.865	285.865	33,674.00
19:20	286.3925	286.3925	286.3925	286.3925	78,668.00
19:30	285.805	285.805	285.805	285.805	71,864.00
19:40	285.28	285.28	285.28	285.28	55,053.00
19:50	285.62	285.62	285.62	285.62	47,630.00
20:00	285.545	285.545	285.545	285.545	41,872.00
20:10	286.2	286.2	286.2	286.2	59,152.00
20:20	286	286	286	286	68,774.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.06.2025 17:00	278.5375	277.42	278.21	277.42	5,444,852.00
13.06.2025 17:30	278.46	277.34	277.52	278.39	7,600,413.00
13.06.2025 18:00	279.51	278.58	278.58	279.46	12,332,888.00
13.06.2025 18:30	279.722	278.94	279.53	279.46	12,851,298.00
13.06.2025 19:00	279.6999	279.175	279.415	279.235	17,673,405.00
13.06.2025 19:30	279.84	279.12	279.35	279.275	19,899,262.00
13.06.2025 20:00	279.195	278.0109	279.195	278.0109	21,541,983.00
13.06.2025 20:30	278.3	277.83	278.005	278.07	16,376,185.00
13.06.2025 21:00	278.33	276.67	278.095	276.67	27,085,824.00
13.06.2025 21:30	276.72	275.83	276.72	276.66	28,512,426.00
13.06.2025 22:00	277	276.3	276.69	276.84	27,295,575.00
13.06.2025 22:30	277.63	276.68	276.985	276.945	25,243,099.00
16.06.2025 16:30	284.0705	279.415	279.415	284.0705	1,770,188.00
16.06.2025 17:00	284.3999	283.39	283.89	284.305	6,856,273.00
16.06.2025 17:30	284.283	282.73	284.283	283.18	8,541,010.00
16.06.2025 18:00	283.73	282.82	283.28	283.12	15,244,316.00
16.06.2025 18:30	283.49	282.81	283.02	282.87	17,630,102.00
16.06.2025 19:00	282.9118	282.07	282.88	282.09	25,515,801.00
16.06.2025 19:30	282.32	281.89	282.03	282.04	20,799,940.00
16.06.2025 20:00	282.3581	281.54	282.14	282.27	26,128,318.00
16.06.2025 20:30	282.48	281.89	282.29	281.89	25,768,148.00
16.06.2025 21:00	282.11	281.675	281.89	281.87	30,879,066.00
16.06.2025 21:30	281.75	281.49	281.75	281.665	30,435,776.00
16.06.2025 22:00	281.51	280.83	281.49	281.202	40,655,457.00
16.06.2025 22:30	281.85	281.16	281.16	281.85	41,097,474.00
17.06.2025 16:30	283.2506	281.0001	281.0001	282.78	1,598,416.00
17.06.2025 17:00	284.1187	282.62	282.945	283.67	3,997,947.00
17.06.2025 17:30	284.0599	283.45	283.7196	283.4617	6,610,906.00
17.06.2025 18:00	284.3492	283.56	283.6	284.28	8,530,304.00
17.06.2025 18:30	284.72	284.12	284.12	284.385	7,220,877.00
17.06.2025 19:00	284.51	284.08	284.4	284.2	12,972,796.00
17.06.2025 19:30	284.36	283.365	284.21	283.49	15,152,268.00
17.06.2025 20:00	283.7675	282.64	283.46	282.64	12,189,503.00
17.06.2025 20:30	282.9899	282.18	282.55	282.3909	17,915,556.00
17.06.2025 21:00	282.64	282.03	282.155	282.04	21,378,057.00
17.06.2025 21:30	282.57	281.865	282.12	282.46	28,622,323.00
17.06.2025 22:00	283.26	282.17	282.45	283.26	23,079,203.00
17.06.2025 22:30	283.42	282.9478	283.17	283.03	20,489,593.00
18.06.2025 16:30	284.93	283.75	284	284.715	1,728,573.00
18.06.2025 17:00	286.5296	283.79	284.4	286.21	4,118,027.00
18.06.2025 17:30	286.89	285.74	286.38	285.97	9,153,232.00
18.06.2025 18:00	286.01	285.09	286.01	285.39	12,500,749.00
18.06.2025 18:30	285.7295	285	285.46	285.22	13,275,348.00
18.06.2025 19:00	286.51	285.08	285.19	285.2	21,876,705.00
18.06.2025 19:30	286.0752	285.18	285.25	285.7	25,538,585.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.06.2024	174.28	171.22	174.08	173.92	4,721,139.00
21.06.2024	174.96	171.40	173.97	172.46	10,170,880.00
24.06.2024	178.46	174.15	175.00	175.01	4,833,404.00
25.06.2024	175.75	171.42	175.14	172.60	4,083,096.00
26.06.2024	172.68	170.41	171.28	171.87	2,692,182.00
27.06.2024	172.50	170.48	171.12	170.85	2,861,108.00
28.06.2024	173.46	170.53	170.85	172.95	4,187,254.00
01.07.2024	176.46	173.38	173.45	175.10	3,319,993.00
02.07.2024	177.49	174.32	174.84	177.30	2,882,731.00
03.07.2024	177.98	175.17	177.88	175.73	1,649,022.00
05.07.2024	176.09	173.95	175.74	176.02	2,084,362.00
08.07.2024	178.59	176.01	176.41	177.64	2,499,944.00
09.07.2024	177.70	175.58	177.60	176.48	2,505,166.00
10.07.2024	178.22	174.45	176.60	177.84	3,446,351.00
11.07.2024	179.44	176.62	177.65	178.31	2,804,262.00
12.07.2024	184.16	178.50	178.56	182.77	4,760,044.00
15.07.2024	184.90	182.60	183.38	182.88	2,913,926.00
16.07.2024	186.60	184.52	184.67	185.81	3,347,223.00
17.07.2024	187.94	185.07	185.44	187.45	4,184,552.00
18.07.2024	189.47	185.10	186.64	185.22	3,475,852.00
19.07.2024	187.00	181.95	186.33	183.25	3,812,381.00
22.07.2024	-99.99	-99.99	183.40	183.36	0.00
23.07.2024	185.38	183.01	184.36	184.10	2,158,273.00
24.07.2024	185.07	183.15	184.14	184.02	6,555,340.00
25.07.2024	196.26	185.30	186.80	191.98	9,513,541.00
26.07.2024	193.57	189.62	190.51	191.75	4,290,885.00
29.07.2024	193.29	189.18	193.18	191.50	3,335,821.00
30.07.2024	192.77	189.09	191.48	191.04	3,062,490.00
31.07.2024	194.55	189.99	191.00	192.14	5,537,410.00
01.08.2024	193.63	188.29	192.81	189.66	4,082,538.00
02.08.2024	189.26	185.70	188.78	189.12	4,546,120.00
05.08.2024	185.26	181.81	184.55	183.31	4,966,503.00
06.08.2024	188.90	183.64	184.70	186.80	3,627,629.00
07.08.2024	189.87	186.70	188.08	186.80	3,798,503.00
08.08.2024	192.88	187.00	187.50	192.61	3,708,701.00
09.08.2024	192.63	189.04	191.18	191.45	2,754,943.00
12.08.2024	191.58	189.00	191.25	189.48	2,289,515.00
13.08.2024	191.31	189.21	190.29	190.99	2,177,254.00
14.08.2024	193.09	190.73	191.15	192.32	1,894,423.00
15.08.2024	194.25	193.28	193.51	193.95	2,460,483.00
16.08.2024	194.35	192.86	193.58	193.78	2,357,939.00
19.08.2024	195.52	193.71	193.84	194.73	2,358,996.00
20.08.2024	196.21	193.75	194.59	196.03	1,779,234.00
21.08.2024	197.33	194.12	195.97	197.21	2,574,539.00
22.08.2024	197.92	195.57	197.25	195.96	1,968,989.00
23.08.2024	197.38	194.39	196.79	196.10	2,320,378.00
26.08.2024	198.35	195.90	196.00	197.98	2,542,412.00
27.08.2024	199.40	196.97	197.44	198.73	2,583,926.00
28.08.2024	200.00	197.49	199.00	198.46	2,619,582.00
29.08.2024	201.12	198.27	199.30	198.90	2,988,349.00
30.08.2024	202.17	198.73	199.11	202.13	4,749,498.00
03.09.2024	204.72	200.21	201.91	201.28	3,824,295.00
04.09.2024	204.36	200.50	200.76	204.11	3,121,586.00
05.09.2024	205.95	200.96	204.08	202.59	3,206,365.00
06.09.2024	204.10	199.34	202.38	200.74	3,282,015.00
09.09.2024	205.05	201.43	201.94	203.53	3,639,949.00
10.09.2024	205.83	202.87	204.20	205.32	3,067,659.00
11.09.2024	210.12	203.04	207.76	209.89	5,551,828.00
12.09.2024	212.65	208.26	210.00	211.61	4,611,515.00
13.09.2024	216.09	212.13	212.48	214.79	4,570,685.00
16.09.2024	217.90	215.52	215.88	217.16	4,173,876.00
17.09.2024	218.84	213.00	217.25	214.13	5,633,104.00
18.09.2024	216.86	213.59	214.13	214.94	3,478,611.00
19.09.2024	218.48	210.37	218.01	213.89	5,277,500.00
20.09.2024	217.85	213.74	214.33	217.70	9,958,256.00
23.09.2024	220.62	217.27	218.00	220.50	3,929,871.00
24.09.2024	221.19	218.16	219.78	220.97	3,183,477.00
25.09.2024	221.85	220.16	221.17	221.23	2,456,157.00
26.09.2024	224.00	221.35	222.11	223.43	2,669,446.00
27.09.2024	224.15	220.77	223.00	220.84	3,823,831.00
30.09.2024	221.32	219.02	220.65	221.08	3,537,715.00
01.10.2024	221.10	215.90	220.63	219.35	3,546,026.00
02.10.2024	220.20	215.80	218.31	219.73	3,340,867.00
03.10.2024	222.83	219.27	219.50	222.72	3,785,215.00
04.10.2024	226.08	223.27	223.75	226.00	3,552,768.00
07.10.2024	227.67	225.02	225.38	227.12	3,451,737.00
08.10.2024	229.35	227.04	228.11	228.62	3,147,487.00
09.10.2024	234.95	228.50	229.20	234.30	5,074,868.00
10.10.2024	235.83	231.81	235.10	233.02	3,132,005.00
11.10.2024	233.44	230.46	233.25	233.26	3,468,283.00
14.10.2024	236.12	233.17	233.57	235.26	2,509,630.00
15.10.2024	237.37	232.71	236.40	232.96	3,339,472.00
16.10.2024	233.88	231.12	232.11	233.67	2,840,942.00
17.10.2024	233.15	230.65	232.00	232.88	5,038,697.00
18.10.2024	232.65	230.17	231.92	232.20	4,709,572.00
21.10.2024	232.42	230.26	231.21	231.75	2,728,609.00
22.10.2024	232.97	230.67	231.99	232.25	3,142,764.00
23.10.2024	233.34	230.26	230.41	232.75	5,611,950.00
24.10.2024	221.32	216.16	220.80	218.39	11,184,730.00
25.10.2024	218.65	214.38	216.80	214.67	8,144,044.00
28.10.2024	216.25	212.70	215.50	212.91	4,988,978.00
29.10.2024	213.34	209.85	211.99	210.43	5,255,811.00
30.10.2024	211.12	204.26	209.48	204.90	6,949,179.00
31.10.2024	208.13	203.51	204.13	206.72	5,922,023.00
04.11.2024	207.70	205.80	207.65	206.32	2,593,425.00
05.11.2024	208.12	205.57	206.17	207.57	2,413,539.00
06.11.2024	214.33	210.37	213.48	213.60	3,906,170.00
07.11.2024	214.52	211.93	213.64	213.69	3,589,999.00
11.11.2024	215.41	213.48	214.40	213.57	3,003,759.00
12.11.2024	213.03	209.06	211.90	210.86	2,758,286.00
13.11.2024	211.41	209.07	209.50	210.92	3,224,354.00
14.11.2024	210.50	206.35	210.00	208.99	6,281,884.00
15.11.2024	208.49	204.07	207.46	204.99	3,982,565.00
18.11.2024	208.41	205.37	207.00	208.09	3,405,367.00
19.11.2024	210.33	206.19	206.50	210.25	2,858,403.00
20.11.2024	214.96	209.77	211.00	214.60	4,560,869.00
21.11.2024	222.63	215.27	215.81	222.40	5,181,727.00
22.11.2024	227.20	220.89	223.35	222.97	4,734,487.00
25.11.2024	226.42	222.65	223.35	226.13	7,183,970.00
26.11.2024	228.98	225.51	226.73	228.83	4,445,817.00
27.11.2024	229.19	224.27	228.83	226.92	2,992,054.00
29.11.2024	230.36	227.19	227.75	227.41	2,640,253.00
02.12.2024	228.38	225.51	227.50	227.39	2,646,090.00
03.12.2024	229.11	226.67	227.24	229.00	3,148,155.00
04.12.2024	233.74	229.35	230.00	233.49	4,103,315.00
05.12.2024	236.52	233.46	233.55	234.75	4,707,976.00
06.12.2024	238.38	234.22	234.43	238.04	4,025,130.00
09.12.2024	239.35	228.91	238.00	230.00	4,967,037.00
10.12.2024	234.39	227.80	228.40	231.72	4,762,483.00
11.12.2024	233.00	229.13	232.69	230.12	3,852,858.00
12.12.2024	233.89	230.38	230.66	232.26	4,510,071.00
13.12.2024	233.77	230.26	232.25	230.82	2,725,244.00
16.12.2024	231.03	226.88	230.73	229.33	3,608,578.00
17.12.2024	230.20	227.62	229.23	228.97	3,456,651.00
18.12.2024	229.04	220.03	229.04	220.17	3,822,488.00
19.12.2024	226.20	222.98	224.42	223.92	4,381,459.00
20.12.2024	227.68	221.68	222.73	223.36	12,239,100.00
23.12.2024	223.74	221.08	222.81	221.93	2,980,858.00
24.12.2024	224.44	221.54	222.27	224.41	1,186,203.00
26.12.2024	225.40	222.55	223.31	224.89	3,273,229.00
27.12.2024	224.42	221.41	223.14	222.78	1,776,130.00
30.12.2024	221.59	217.65	220.54	220.25	2,083,995.00
31.12.2024	221.05	218.44	220.72	219.83	2,206,344.00
06.01.2025	224.35	220.75	223.00	222.67	2,846,444.00
07.01.2025	226.71	222.83	223.35	223.96	3,298,510.00
08.01.2025	224.90	220.83	223.91	223.18	2,617,598.00
10.01.2025	222.43	216.80	222.00	219.75	3,527,530.00
13.01.2025	219.59	214.75	217.89	217.40	3,709,681.00
14.01.2025	218.13	214.61	218.00	217.75	3,485,075.00
15.01.2025	221.68	218.01	220.87	220.03	2,654,231.00
16.01.2025	222.68	217.38	219.69	222.66	3,323,568.00
17.01.2025	225.96	223.64	225.96	224.79	5,481,397.00
21.01.2025	227.45	222.83	224.99	224.26	3,976,981.00
22.01.2025	224.40	220.35	221.98	223.26	4,758,071.00
23.01.2025	226.04	223.15	223.94	226.04	3,458,272.00
24.01.2025	226.81	223.80	225.27	224.80	3,199,962.00
27.01.2025	224.30	219.84	222.19	224.13	2,969,192.00
28.01.2025	225.77	221.77	224.32	225.66	4,481,477.00
29.01.2025	229.47	223.73	225.62	228.63	6,728,082.00
30.01.2025	261.80	247.01	250.00	258.27	15,353,840.00
31.01.2025	257.23	251.89	256.05	255.70	7,196,459.00
03.02.2025	257.61	251.84	252.40	257.61	1,297,177.00
04.02.2025	265.25	258.12	260.00	264.46	6,068,331.00
05.02.2025	265.72	261.18	265.71	262.48	2,669,180.00
06.02.2025	263.38	252.73	262.98	253.44	6,059,722.00
07.02.2025	256.93	252.02	255.28	252.34	3,363,949.00
10.02.2025	251.95	246.87	250.86	249.27	3,553,843.00
11.02.2025	256.75	250.58	251.10	254.70	4,798,761.00
12.02.2025	256.40	252.02	252.72	255.81	3,073,410.00
13.02.2025	258.34	254.41	255.66	258.00	1,517,170.00
14.02.2025	261.94	257.91	259.00	261.28	3,920,476.00
18.02.2025	263.96	259.83	261.93	263.07	4,258,093.00
19.02.2025	264.36	260.09	262.00	264.32	3,666,256.00
20.02.2025	265.09	262.15	263.65	264.74	4,881,611.00
21.02.2025	264.83	261.10	263.85	261.48	5,591,835.00
24.02.2025	263.85	259.58	261.50	261.87	4,169,010.00
25.02.2025	263.48	256.77	261.08	257.05	5,691,360.00
26.02.2025	258.33	254.41	258.10	255.84	3,457,589.00
27.02.2025	257.63	253.05	255.22	253.23	3,383,137.00
28.02.2025	252.81	246.54	250.85	252.44	7,924,801.00
03.03.2025	255.99	248.24	254.74	250.19	2,961,425.00
04.03.2025	255.48	248.10	248.75	253.09	5,064,028.00
05.03.2025	252.74	247.01	251.58	251.35	3,990,721.00
06.03.2025	252.10	246.80	249.75	248.69	3,251,849.00
07.03.2025	261.96	245.18	245.95	261.54	6,691,086.00
10.03.2025	266.45	254.75	261.56	256.90	8,160,557.00
11.03.2025	256.70	245.86	255.99	248.95	5,629,210.00
12.03.2025	253.13	245.53	250.35	249.63	3,848,217.00
13.03.2025	249.27	243.04	248.80	245.80	3,861,748.00
14.03.2025	248.95	241.68	242.74	248.35	4,045,157.00
17.03.2025	254.63	249.00	249.25	252.97	3,233,878.00
18.03.2025	252.57	245.12	252.51	246.95	4,171,475.00
19.03.2025	253.66	246.64	248.33	252.29	3,852,228.00
20.03.2025	246.80	237.22	244.24	243.32	7,023,285.00
21.03.2025	245.21	238.50	241.69	243.87	9,566,862.00
24.03.2025	248.82	245.96	247.31	248.45	4,752,377.00
25.03.2025	250.90	248.20	248.36	249.90	3,132,915.00
26.03.2025	254.32	249.53	251.25	250.34	4,449,186.00
27.03.2025	250.30	245.73	249.71	246.21	2,887,800.00
28.03.2025	247.57	242.07	246.27	244.00	3,044,438.00
31.03.2025	250.89	242.49	242.74	248.66	6,792,063.00
01.04.2025	250.62	243.49	248.03	250.34	4,412,037.00
02.04.2025	252.79	247.23	248.22	249.98	4,035,201.00
03.04.2025	250.61	242.53	242.71	243.49	5,304,191.00
04.04.2025	240.16	226.88	238.00	227.48	7,349,625.00
07.04.2025	232.29	214.50	219.24	225.78	7,526,679.00
08.04.2025	233.05	217.28	232.56	221.03	6,391,353.00
09.04.2025	236.30	215.16	217.12	235.31	7,053,946.00
10.04.2025	232.57	222.02	231.00	229.55	5,542,347.00
11.04.2025	237.58	227.51	229.72	235.48	4,323,623.00
14.04.2025	241.77	236.73	239.77	239.06	3,320,250.00
15.04.2025	241.53	238.27	239.55	240.70	3,330,884.00
16.04.2025	243.30	235.89	240.28	238.57	4,869,461.00
17.04.2025	241.77	237.40	239.68	238.81	4,625,339.00
21.04.2025	240.80	232.93	238.07	236.22	4,905,459.00
22.04.2025	242.64	238.02	238.50	240.90	4,219,561.00
23.04.2025	249.34	243.66	246.00	245.48	7,392,811.00
24.04.2025	232.78	224.44	231.18	229.33	15,393,690.00
25.04.2025	233.36	226.32	228.95	232.41	6,682,176.00
28.04.2025	236.63	232.07	232.86	236.16	3,645,167.00
29.04.2025	239.98	236.14	237.00	239.39	3,342,928.00
30.04.2025	242.47	234.34	236.73	241.82	5,129,800.00
01.05.2025	242.37	237.95	241.44	239.66	4,238,721.00
02.05.2025	245.69	241.33	243.13	245.55	3,729,121.00
05.05.2025	249.80	243.64	243.74	249.18	4,137,165.00
06.05.2025	250.19	246.11	247.76	249.12	2,870,085.00
07.05.2025	254.47	248.83	249.45	253.37	3,386,858.00
08.05.2025	256.52	253.25	255.00	254.14	3,632,356.00
09.05.2025	253.00	247.64	252.51	249.20	2,345,551.00
12.05.2025	253.81	244.65	252.50	253.69	4,605,997.00
13.05.2025	259.58	252.88	254.43	258.59	3,408,588.00
14.05.2025	260.55	256.22	257.60	257.82	3,633,737.00
15.05.2025	267.43	258.61	259.01	266.68	4,848,302.00
16.05.2025	267.98	264.59	266.35	266.76	3,806,883.00
19.05.2025	269.14	265.08	265.45	268.41	3,198,046.00
20.05.2025	269.28	265.62	267.40	266.95	2,431,797.00
21.05.2025	265.65	260.41	264.97	260.87	3,750,207.00
22.05.2025	261.27	257.91	260.77	258.37	3,081,178.00
23.05.2025	259.87	255.79	258.58	258.63	2,716,273.00
27.05.2025	263.79	259.63	261.00	263.23	3,280,662.00
28.05.2025	265.00	259.94	263.16	260.24	2,311,466.00
29.05.2025	261.13	256.77	260.75	258.69	2,291,697.00
30.05.2025	260.12	257.10	258.75	259.06	9,667,005.00
02.06.2025	263.98	257.22	257.85	263.90	2,814,683.00
03.06.2025	265.56	262.58	263.35	265.20	2,494,484.00
04.06.2025	267.00	264.79	264.90	265.52	2,587,412.00
05.06.2025	267.51	265.10	265.20	266.86	2,653,890.00
06.06.2025	270.17	267.53	267.99	268.87	2,466,811.00
09.06.2025	273.47	266.71	268.10	272.08	4,330,157.00
10.06.2025	277.47	272.56	273.19	276.24	5,157,736.00
11.06.2025	281.75	275.11	276.70	281.52	4,645,370.00
12.06.2025	283.06	279.83	281.53	281.03	3,412,545.00
13.06.2025	279.84	275.83	278.20	277.22	3,477,664.00
16.06.2025	284.50	278.67	279.30	281.83	3,675,024.00
17.06.2025	284.79	281.00	281.15	283.05	3,067,054.00

צרו איתנו קשר *5988