גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > איטרון > גרפים

עדכון אחרון 17:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איטרון

Itron

מניה ITRI נאסד"ק USD

שער

108.30

שינוי

+1.12%

שינוי ב USD

1.20

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	108.07	108.07	108.07	108.07	0.00
16:50	107.575	107.575	107.575	107.575	3,877.00
17:00	107.435	107.435	107.435	107.435	1,191.00
17:10	108.275	108.275	108.275	108.275	3,774.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.05.2024 17:00	109.39	108.83	109.38	109	36,470.00
20.05.2024 17:30	109.2	108.95	109.025	108.95	20,303.00
20.05.2024 18:00	108.9159	108.58	108.81	108.73	38,994.00
20.05.2024 18:30	108.7071	108.27	108.665	108.43	96,176.00
20.05.2024 19:00	108.68	108.43	108.68	108.51	107,582.00
20.05.2024 19:30	108.92	108.55	108.65	108.55	60,606.00
20.05.2024 20:00	108.93	108.45	108.67	108.93	120,587.00
20.05.2024 20:30	109.28	108.7381	108.91	109.15	136,115.00
20.05.2024 21:00	109.295	108.96	109.2432	109.295	146,209.00
20.05.2024 21:30	109.685	109.2	109.48	109.28	140,222.00
20.05.2024 22:00	109.83	109.305	109.32	109.83	190,978.00
20.05.2024 22:30	109.8876	109.23	109.76	109.53	586,814.00
21.05.2024 16:30	107.9539	106.53	107.1	106.53	62,093.00
21.05.2024 17:00	107.26	106.53	106.53	106.85	56,730.00
21.05.2024 17:30	107.1	106.59	106.85	106.97	123,270.00
21.05.2024 18:00	107.09	106.66	107.09	106.66	149,462.00
21.05.2024 18:30	106.95	106.61	106.621	106.95	113,158.00
21.05.2024 19:00	107	106.68	106.92	106.89	142,897.00
21.05.2024 19:30	106.95	106.78	106.91	106.86	148,134.00
21.05.2024 20:00	107.07	106.72	106.86	106.84	251,870.00
21.05.2024 20:30	107.23	106.94	107.04	107.23	215,096.00
21.05.2024 21:00	107.23	107.02	107.23	107.02	200,859.00
21.05.2024 21:30	107.38	107.01	107.01	107.03	318,917.00
21.05.2024 22:00	107.09	106.55	106.77	106.91	437,418.00
21.05.2024 22:30	107.225	106.87	106.89	107.17	832,883.00
22.05.2024 16:30	109.63	107.12	107.12	108.68	65,238.00
22.05.2024 17:00	108.79	108	108.2	108.79	123,520.00
22.05.2024 17:30	108.75	108.28	108.65	108.67	178,479.00
22.05.2024 18:00	109.03	108.35	108.78	108.44	263,004.00
22.05.2024 18:30	108.92	108.35	108.35	108.87	198,143.00
22.05.2024 19:00	109.105	108.755	109.02	108.88	202,519.00
22.05.2024 19:30	108.98	108.715	108.715	108.86	312,562.00
22.05.2024 20:00	109.02	108.5	108.91	108.5	314,995.00
22.05.2024 20:30	108.875	108.382	108.6	108.845	522,256.00
22.05.2024 21:00	108.65	107.832	108.65	107.832	635,511.00
22.05.2024 21:30	107.79	107.365	107.79	107.62	511,718.00
22.05.2024 22:00	107.94	107.356	107.63	107.59	741,252.00
22.05.2024 22:30	107.81	107.37	107.54	107.79	1,190,213.00
23.05.2024 16:30	108.91	107.44	108.91	107.69	3,984.00
23.05.2024 17:00	108.1525	107.48	107.56	107.48	12,729.00
23.05.2024 17:30	107.11	106.55	107.09	106.58	65,963.00
23.05.2024 18:00	106.96	106.3401	106.64	106.92	145,302.00
23.05.2024 18:30	107.42	107.02	107.02	107.365	264,964.00
23.05.2024 19:00	107.8737	107.24	107.39	107.75	129,301.00
23.05.2024 19:30	107.87	107.34	107.86	107.34	109,608.00
23.05.2024 20:00	107.76	107.46	107.46	107.62	211,375.00
23.05.2024 20:30	107.575	107.11	107.575	107.16	338,443.00
23.05.2024 21:00	107.22	106.82	107.22	106.895	460,891.00
23.05.2024 21:30	106.9	106.69	106.9	106.735	394,492.00
23.05.2024 22:00	107.395	106.66	106.66	107.385	654,978.00
23.05.2024 22:30	107.64	106.95	107.36	106.97	864,503.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.05.2023	65.92	64.30	65.45	65.05	401,508.00
26.05.2023	65.80	64.54	65.26	65.03	550,965.00
30.05.2023	68.21	65.35	65.35	67.87	579,763.00
31.05.2023	68.03	66.67	67.30	67.73	664,065.00
01.06.2023	68.22	66.80	67.60	66.97	235,817.00
02.06.2023	69.09	67.10	67.50	69.04	122,405.00
05.06.2023	69.65	66.91	68.75	68.94	243,592.00
06.06.2023	71.25	68.30	68.58	70.67	386,516.00
07.06.2023	73.63	71.00	71.00	73.26	517,358.00
08.06.2023	73.49	71.90	72.91	72.66	435,991.00
09.06.2023	73.37	71.25	72.66	71.60	398,167.00
12.06.2023	72.41	70.62	71.60	72.20	275,173.00
13.06.2023	73.46	72.03	72.36	73.03	276,785.00
14.06.2023	73.67	70.88	73.00	71.26	430,214.00
15.06.2023	72.62	70.58	70.98	72.43	423,964.00
20.06.2023	72.28	71.19	72.07	72.18	235,634.00
21.06.2023	71.81	70.50	71.51	71.33	418,107.00
22.06.2023	71.50	68.77	71.33	69.55	496,778.00
23.06.2023	68.87	67.76	68.67	68.13	448,692.00
26.06.2023	69.34	67.80	68.21	67.88	224,926.00
27.06.2023	69.12	67.61	67.95	68.60	425,208.00
28.06.2023	69.65	67.75	68.44	69.27	213,627.00
29.06.2023	70.94	68.75	69.22	70.88	368,142.00
30.06.2023	72.63	70.93	71.51	72.10	263,569.00
03.07.2023	72.71	70.97	71.66	71.32	157,402.00
05.07.2023	71.01	69.76	70.72	69.95	253,830.00
06.07.2023	69.46	68.46	69.13	69.41	206,071.00
07.07.2023	71.10	69.56	69.56	70.21	243,582.00
10.07.2023	71.75	69.76	69.82	71.75	177,047.00
11.07.2023	72.16	71.14	71.82	71.97	268,795.00
12.07.2023	73.10	71.82	72.07	72.78	206,278.00
13.07.2023	73.17	71.95	72.92	71.99	193,163.00
14.07.2023	71.59	70.77	71.59	71.39	249,581.00
17.07.2023	74.21	71.19	71.30	73.58	451,693.00
18.07.2023	76.34	73.24	73.98	75.89	370,462.00
19.07.2023	76.02	74.45	76.02	74.45	266,036.00
20.07.2023	75.54	74.00	74.49	75.06	389,379.00
21.07.2023	76.64	74.79	75.63	75.35	299,243.00
24.07.2023	76.11	74.28	75.42	75.43	334,800.00
25.07.2023	76.93	75.43	75.43	76.37	251,469.00
26.07.2023	76.78	75.81	76.48	76.31	190,729.00
27.07.2023	76.64	75.33	76.64	75.77	203,031.00
28.07.2023	76.82	75.63	76.10	76.53	258,110.00
31.07.2023	78.79	76.57	76.57	78.70	333,239.00
01.08.2023	78.71	77.72	78.31	78.51	257,751.00
02.08.2023	78.48	76.25	77.53	76.75	457,109.00
03.08.2023	79.99	74.03	79.00	76.56	601,794.00
04.08.2023	76.28	71.27	76.28	71.80	768,931.00
07.08.2023	72.01	68.78	71.80	69.10	610,975.00
08.08.2023	69.32	67.98	68.48	68.97	406,846.00
09.08.2023	69.33	67.77	68.73	69.06	326,123.00
10.08.2023	70.35	68.91	69.13	70.21	390,736.00
11.08.2023	71.15	69.68	70.19	70.99	384,509.00
14.08.2023	71.39	69.78	70.87	71.04	210,080.00
15.08.2023	70.59	68.30	70.57	68.37	302,631.00
16.08.2023	69.01	67.06	68.37	67.26	213,978.00
17.08.2023	68.16	66.12	67.68	66.36	208,101.00
18.08.2023	67.66	65.87	66.86	67.19	323,217.00
21.08.2023	67.26	65.93	67.15	66.99	342,454.00
22.08.2023	68.12	66.73	67.47	66.97	260,029.00
23.08.2023	68.50	67.04	67.32	67.97	257,460.00
24.08.2023	68.00	66.50	67.76	66.65	213,486.00
25.08.2023	67.85	66.25	66.80	67.39	243,645.00
28.08.2023	68.66	67.69	67.69	68.16	195,801.00
29.08.2023	68.89	68.01	68.01	68.65	201,056.00
30.08.2023	69.24	68.25	68.35	68.46	238,463.00
31.08.2023	69.20	68.26	68.72	68.41	410,548.00
01.09.2023	69.48	68.33	68.82	68.49	164,382.00
05.09.2023	67.76	65.21	67.76	65.39	388,910.00
06.09.2023	66.24	65.12	65.71	65.38	318,902.00
07.09.2023	64.79	63.92	64.72	64.33	389,869.00
08.09.2023	64.48	63.17	64.08	64.02	324,189.00
11.09.2023	64.30	62.89	64.08	63.54	360,606.00
12.09.2023	64.11	62.84	63.10	62.88	333,205.00
13.09.2023	63.89	62.53	62.76	62.59	330,247.00
14.09.2023	63.72	62.79	63.20	62.95	313,201.00
15.09.2023	63.37	62.35	62.70	63.34	1,113,578.00
18.09.2023	63.72	62.40	63.34	62.54	267,693.00
19.09.2023	63.29	62.35	62.46	62.55	207,929.00
20.09.2023	63.17	60.96	62.89	61.02	272,029.00
21.09.2023	60.90	59.67	60.51	59.67	180,380.00
22.09.2023	60.89	59.85	60.44	59.91	256,629.00
25.09.2023	61.34	59.41	59.41	60.84	240,346.00
26.09.2023	60.83	59.28	60.29	59.45	312,007.00
27.09.2023	60.36	58.54	59.93	59.08	281,790.00
28.09.2023	60.28	59.08	59.08	59.78	408,202.00
29.09.2023	61.25	58.97	60.28	60.58	467,483.00
02.10.2023	60.69	58.48	60.26	58.80	410,591.00
03.10.2023	59.26	57.90	58.59	58.37	313,401.00
04.10.2023	58.83	57.48	58.60	58.46	248,935.00
05.10.2023	59.79	57.24	58.51	57.81	212,577.00
06.10.2023	59.08	57.26	57.65	58.79	234,139.00
09.10.2023	58.15	57.53	58.05	58.12	145,814.00
10.10.2023	59.57	58.31	58.37	58.84	208,487.00
11.10.2023	59.41	58.36	58.93	58.72	147,629.00
12.10.2023	58.91	57.91	58.72	58.43	253,014.00
13.10.2023	58.71	57.44	58.48	57.54	209,214.00
16.10.2023	58.90	57.76	57.96	58.74	229,707.00
17.10.2023	59.97	58.36	58.36	59.94	295,723.00
18.10.2023	59.30	57.85	59.30	58.73	251,370.00
19.10.2023	59.33	58.24	58.59	58.53	462,667.00
20.10.2023	58.58	57.16	58.58	57.31	318,610.00
23.10.2023	57.52	56.58	57.18	56.81	201,864.00
24.10.2023	57.52	56.44	57.32	57.48	232,977.00
25.10.2023	57.98	56.44	56.86	57.68	289,140.00
26.10.2023	58.13	57.27	57.68	57.73	294,328.00
27.10.2023	57.97	56.19	57.56	57.18	431,282.00
30.10.2023	58.65	56.34	57.63	56.82	249,933.00
31.10.2023	57.34	56.11	56.73	57.28	235,063.00
01.11.2023	57.55	56.14	56.93	56.85	574,369.00
02.11.2023	64.25	58.88	62.36	64.10	741,651.00
03.11.2023	65.48	63.92	65.16	64.28	486,051.00
06.11.2023	65.02	63.78	64.19	64.99	269,095.00
07.11.2023	64.97	62.82	64.51	63.31	410,503.00
08.11.2023	64.92	63.38	63.61	64.22	312,485.00
09.11.2023	64.66	62.57	64.66	62.65	273,819.00
10.11.2023	63.47	62.45	63.13	63.34	218,095.00
13.11.2023	64.15	62.74	63.28	63.53	231,341.00
14.11.2023	65.72	64.55	65.30	65.61	467,814.00
15.11.2023	67.14	64.96	65.50	66.19	331,782.00
16.11.2023	66.22	65.41	65.96	66.03	235,201.00
17.11.2023	67.04	65.38	66.45	65.99	243,328.00
20.11.2023	66.95	65.77	66.00	66.76	313,394.00
21.11.2023	66.43	64.96	66.25	65.02	282,106.00
22.11.2023	66.56	65.20	65.67	66.45	347,635.00
24.11.2023	66.58	66.01	66.24	66.55	64,277.00
27.11.2023	66.65	65.42	66.08	66.64	207,220.00
28.11.2023	66.58	65.63	66.58	65.66	170,877.00
29.11.2023	67.09	66.01	66.07	66.06	280,371.00
30.11.2023	67.53	65.81	66.48	67.38	444,612.00
01.12.2023	69.33	66.61	67.02	69.04	416,217.00
04.12.2023	70.49	68.06	68.44	70.15	249,734.00
05.12.2023	71.00	69.49	70.56	69.93	299,380.00
06.12.2023	71.78	69.82	70.16	70.13	277,105.00
07.12.2023	70.55	69.49	70.05	69.79	287,527.00
08.12.2023	70.75	69.48	69.48	70.23	219,539.00
11.12.2023	70.51	69.32	69.94	69.52	229,046.00
12.12.2023	70.66	68.98	69.80	70.45	290,583.00
13.12.2023	73.40	70.09	70.33	73.38	411,016.00
14.12.2023	76.60	74.24	74.46	76.52	567,252.00
15.12.2023	76.31	72.62	76.31	73.01	1,430,165.00
18.12.2023	74.01	72.54	73.50	73.02	448,692.00
19.12.2023	74.84	73.26	74.25	74.31	472,763.00
20.12.2023	76.07	73.80	74.32	73.98	457,616.00
21.12.2023	75.59	73.77	74.50	74.34	188,780.00
22.12.2023	75.76	74.78	74.80	75.20	154,573.00
26.12.2023	76.17	75.01	75.13	76.04	134,395.00
27.12.2023	76.88	76.08	76.39	76.51	142,187.00
28.12.2023	76.71	75.90	76.07	76.37	170,946.00
29.12.2023	76.47	75.21	76.07	75.51	224,997.00
02.01.2024	75.63	74.02	74.48	75.12	302,782.00
03.01.2024	74.54	72.17	74.54	72.49	231,858.00
04.01.2024	72.69	71.26	71.56	71.51	250,278.00
05.01.2024	72.25	70.56	71.09	70.88	361,851.00
08.01.2024	72.38	70.58	70.70	72.38	256,372.00
09.01.2024	71.54	70.34	71.38	70.60	181,226.00
10.01.2024	71.24	70.04	70.24	70.79	194,234.00
11.01.2024	72.50	70.41	70.41	72.36	259,048.00
12.01.2024	73.83	72.33	73.32	72.57	303,951.00
16.01.2024	72.00	70.32	72.00	70.85	308,922.00
17.01.2024	70.22	67.21	69.56	69.34	284,294.00
18.01.2024	71.02	69.23	69.81	70.96	200,736.00
19.01.2024	76.11	71.68	73.52	75.89	510,798.00
22.01.2024	77.63	76.29	76.35	76.86	384,462.00
23.01.2024	77.81	75.89	77.66	76.10	261,369.00
24.01.2024	77.39	74.50	77.09	74.60	197,365.00
25.01.2024	76.03	73.61	75.79	74.15	305,078.00
26.01.2024	75.25	73.90	74.34	73.93	224,786.00
29.01.2024	74.41	72.87	73.59	74.30	250,538.00
30.01.2024	74.09	73.15	73.75	73.21	259,607.00
31.01.2024	74.21	71.97	73.00	72.10	317,997.00
01.02.2024	73.45	72.36	72.84	73.23	219,607.00
02.02.2024	73.84	72.20	72.52	73.36	241,013.00
05.02.2024	72.42	71.00	72.41	71.33	277,599.00
06.02.2024	72.74	71.26	71.26	72.65	181,536.00
07.02.2024	74.15	72.58	72.87	74.04	254,847.00
08.02.2024	75.43	74.03	74.03	75.43	181,612.00
09.02.2024	76.56	74.81	75.45	76.39	206,765.00
12.02.2024	76.88	75.89	76.64	76.01	233,762.00
13.02.2024	74.07	71.72	72.93	72.46	397,915.00
14.02.2024	75.89	73.14	73.72	75.73	296,470.00
15.02.2024	77.54	76.18	76.90	77.37	245,184.00
16.02.2024	77.17	76.22	76.78	76.43	232,297.00
20.02.2024	75.95	75.04	75.54	75.40	289,464.00
21.02.2024	75.30	73.72	75.00	74.42	247,157.00
22.02.2024	75.13	73.64	75.05	75.06	306,978.00
23.02.2024	76.25	74.42	75.52	74.93	499,552.00
26.02.2024	93.97	83.60	93.37	91.46	2,056,419.00
27.02.2024	94.59	90.12	93.58	91.03	1,294,286.00
28.02.2024	94.39	89.58	90.11	94.15	1,078,165.00
29.02.2024	95.00	92.11	94.55	92.68	653,743.00
01.03.2024	94.38	92.42	92.77	93.18	398,784.00
04.03.2024	95.36	92.49	93.17	93.79	306,333.00
05.03.2024	94.69	92.24	93.16	92.37	499,435.00
06.03.2024	95.79	93.04	93.49	95.30	348,854.00
07.03.2024	96.25	94.45	95.73	95.92	491,792.00
08.03.2024	96.73	94.82	96.50	94.96	345,022.00
11.03.2024	95.75	92.27	94.13	92.77	541,577.00
12.03.2024	92.73	89.81	92.73	91.59	852,777.00
13.03.2024	92.47	88.65	91.68	89.18	521,821.00
14.03.2024	89.53	86.38	89.53	87.23	427,970.00
15.03.2024	87.35	86.13	86.62	86.97	898,141.00
18.03.2024	87.92	86.74	87.59	87.41	367,792.00
19.03.2024	88.31	86.70	87.32	87.07	394,888.00
20.03.2024	90.10	86.45	87.15	88.88	471,817.00
21.03.2024	91.36	89.66	90.51	90.12	429,475.00
22.03.2024	90.32	89.21	90.28	89.43	241,875.00
25.03.2024	90.88	89.20	89.59	89.21	281,803.00
26.03.2024	90.34	89.27	90.06	89.37	300,481.00
27.03.2024	91.74	90.09	90.41	91.54	323,923.00
28.03.2024	93.26	90.57	91.56	92.52	669,234.00
01.04.2024	92.01	89.20	92.01	89.50	319,995.00
02.04.2024	90.26	87.91	87.96	90.07	469,243.00
03.04.2024	90.93	89.13	89.13	89.55	257,914.00
04.04.2024	93.49	90.51	90.55	91.51	607,381.00
05.04.2024	92.16	90.88	91.64	91.50	385,288.00
08.04.2024	92.73	91.67	91.94	91.68	311,901.00
09.04.2024	92.11	90.38	91.86	91.06	234,522.00
10.04.2024	91.32	89.24	89.91	90.49	356,915.00
11.04.2024	92.34	89.64	90.78	92.20	350,097.00
12.04.2024	91.94	90.30	91.76	91.44	389,517.00
15.04.2024	92.43	89.03	91.81	89.94	391,044.00
16.04.2024	91.19	88.87	89.28	90.76	315,068.00
17.04.2024	92.28	90.51	91.25	90.52	420,418.00
18.04.2024	92.09	90.47	90.63	90.49	283,544.00
19.04.2024	90.64	88.92	90.13	89.68	328,209.00
22.04.2024	91.88	89.66	90.12	91.46	322,890.00
23.04.2024	95.15	91.77	91.77	94.85	473,746.00
24.04.2024	95.66	94.02	95.43	94.42	370,111.00
25.04.2024	94.64	92.18	93.72	94.39	419,607.00
26.04.2024	97.84	93.75	94.11	95.75	373,912.00
29.04.2024	96.19	94.13	95.85	94.97	417,953.00
30.04.2024	97.02	91.86	94.78	92.12	763,285.00
01.05.2024	93.71	90.03	92.26	91.60	634,935.00
02.05.2024	100.95	94.36	97.00	99.82	1,229,196.00
03.05.2024	107.11	100.17	102.55	107.01	1,217,756.00
06.05.2024	108.60	106.25	107.43	107.37	708,241.00
07.05.2024	109.72	107.70	108.08	108.25	525,950.00
08.05.2024	109.97	106.33	107.54	109.06	449,929.00
09.05.2024	109.74	108.02	109.57	108.54	457,838.00
10.05.2024	109.25	106.93	108.54	107.32	370,398.00
13.05.2024	108.18	106.21	108.18	106.39	337,341.00
14.05.2024	108.25	106.30	107.70	107.27	357,423.00
15.05.2024	109.31	107.27	108.84	108.86	300,858.00
16.05.2024	109.19	108.19	108.20	108.62	226,348.00
17.05.2024	109.60	108.38	108.87	109.05	178,749.00
20.05.2024	109.89	108.27	109.07	109.64	232,637.00
21.05.2024	108.06	106.53	107.10	107.04	344,793.00
22.05.2024	109.86	107.12	107.12	107.79	333,297.00
23.05.2024	108.91	106.34	108.91	107.10	357,402.00

צרו איתנו קשר *5988