גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > איתוראן > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איתוראן

Ituran Location And Control

ישראליות בניו-יורק ITRN נאסד"ק USD

שער

39.50

שינוי

+0.28%

שינוי ב USD

0.11

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	39.2599	39.2599	39.2599	39.2599	0.00
16:50	39.73	39.73	39.73	39.73	1,161.00
17:00	39.843	39.843	39.843	39.843	2,571.00
17:10	39.88	39.88	39.88	39.88	1,565.00
17:20	40.005	40.005	40.005	40.005	8,734.00
17:30	39.9952	39.9952	39.9952	39.9952	5,585.00
17:40	39.8634	39.8634	39.8634	39.8634	3,505.00
17:50	39.86	39.86	39.86	39.86	816.00
18:00	39.665	39.665	39.665	39.665	3,788.00
18:10	39.56	39.56	39.56	39.56	3,326.00
18:20	39.585	39.585	39.585	39.585	1,314.00
18:30	39.35	39.35	39.35	39.35	4,623.00
18:40	39.72	39.72	39.72	39.72	1,244.00
18:50	39.71	39.71	39.71	39.71	1,003.00
19:00	39.6242	39.6242	39.6242	39.6242	2,557.00
19:20	39.4728	39.4728	39.4728	39.4728	4,235.00
19:30	39.57	39.57	39.57	39.57	5,328.00
19:40	39.57	39.57	39.57	39.57	2,824.00
19:50	39.595	39.595	39.595	39.595	1,049.00
20:00	39.525	39.525	39.525	39.525	1,341.00
20:10	39.5	39.5	39.5	39.5	4,659.00
20:20	39.5	39.5	39.5	39.5	0.00
20:30	39.5	39.5	39.5	39.5	0.00
20:40	39.5	39.5	39.5	39.5	0.00
20:50	39.5	39.5	39.5	39.5	0.00
21:00	39.5	39.5	39.5	39.5	0.00
21:10	39.5	39.5	39.5	39.5	40.00
21:20	39.5	39.5	39.5	39.5	0.00
21:30	39.5	39.5	39.5	39.5	0.00
21:40	39.5	39.5	39.5	39.5	0.00
21:50	39.5	39.5	39.5	39.5	0.00
22:00	39.5	39.5	39.5	39.5	0.00
22:10	39.5	39.5	39.5	39.5	0.00
22:20	39.5	39.5	39.5	39.5	0.00
22:30	39.5	39.5	39.5	39.5	0.00
22:40	39.5	39.5	39.5	39.5	40.00
22:50	39.5	39.5	39.5	39.5	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	38.775	38.4799	38.775	38.492	7,152.00
01.07.2025 17:30	38.6286	38.415	38.6286	38.57	9,200.00
01.07.2025 18:00	38.575	38.4	38.4	38.575	2,569.00
01.07.2025 18:30	38.68	38.585	38.6142	38.6	10,905.00
01.07.2025 19:00	39.41	38.72	38.72	39.3999	20,370.00
01.07.2025 19:30	39.67	39.2614	39.2614	39.545	29,875.00
01.07.2025 20:00	39.699	39.3033	39.55	39.51	52,455.00
01.07.2025 20:30	39.67	39.67	39.67	39.67	2,970.00
01.07.2025 21:00	39.58	39.265	39.58	39.265	21,378.00
01.07.2025 21:30	39.34	39.1615	39.34	39.17	22,224.00
01.07.2025 22:00	39.17	39.04	39.17	39.04	26,787.00
01.07.2025 22:30	39.085	38.78	39.085	38.84	70,254.00
02.07.2025 16:30	39	38.75	38.76	38.75	1,505.00
02.07.2025 17:00	38.93	38.7359	38.93	38.925	1,892.00
02.07.2025 17:30	39.28	38.875	38.925	39.0333	2,738.00
02.07.2025 18:00	39.39	39.01	39.13	39.01	3,684.00
02.07.2025 18:30	39.225	39	39	39.17	3,090.00
02.07.2025 19:00	39.35	38.9928	38.9928	39.35	4,963.00
02.07.2025 19:30	39.23	39.23	39.23	39.23	954.00
02.07.2025 20:00	39.25	39.19	39.25	39.23	2,979.00
02.07.2025 20:30	39.38	39.115	39.115	39.28	23,929.00
02.07.2025 21:00	39.365	39.3	39.36	39.36	6,404.00
02.07.2025 21:30	39.39	39.2	39.35	39.2	16,965.00
02.07.2025 22:00	39.2892	38.8201	38.8201	39.15	28,578.00
02.07.2025 22:30	39.42	39.19	39.195	39.24	71,423.00
03.07.2025 16:30	39.9	39.2599	39.39	39.843	1,482.00
03.07.2025 17:00	40.295	39.88	39.95	39.9952	7,758.00
03.07.2025 17:30	39.96	39.6547	39.89	39.76	12,221.00
03.07.2025 18:00	39.756	39.35	39.56	39.756	13,178.00
03.07.2025 18:30	39.72	39.4	39.52	39.4	18,098.00
03.07.2025 19:00	39.73	39.355	39.6242	39.445	21,561.00
03.07.2025 19:30	39.595	39.5	39.57	39.5668	18,303.00
03.07.2025 20:00	39.5	39.5	39.5	39.5	2,510.00
03.07.2025 20:30	39.5	39.5	39.5	39.5	63,604.00
03.07.2025 21:00	39.5	39.5	39.5	39.5	63,604.00
03.07.2025 21:30	39.5	39.5	39.5	39.5	63,604.00
03.07.2025 22:00	39.5	39.5	39.5	39.5	63,644.00
03.07.2025 22:30	39.5	39.5	39.5	39.5	63,644.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	24.88	24.49	24.52	24.53	32,399.00
09.07.2024	24.72	24.17	24.72	24.43	35,050.00
10.07.2024	24.70	24.28	24.44	24.62	23,776.00
11.07.2024	25.31	24.78	24.80	24.85	61,094.00
12.07.2024	25.21	24.82	25.09	24.88	96,162.00
15.07.2024	25.33	24.92	25.00	25.17	123,325.00
16.07.2024	25.78	25.38	25.45	25.65	125,701.00
17.07.2024	25.83	25.34	25.72	25.78	74,536.00
18.07.2024	25.99	25.57	25.62	25.80	52,487.00
19.07.2024	25.87	25.48	25.87	25.68	38,030.00
22.07.2024	-99.99	-99.99	25.77	25.70	0.00
23.07.2024	26.62	26.26	26.34	26.49	59,128.00
24.07.2024	26.53	25.91	26.25	25.97	32,434.00
25.07.2024	26.58	25.75	26.09	26.39	42,995.00
26.07.2024	26.94	26.41	26.73	26.49	34,460.00
29.07.2024	26.80	26.05	26.31	26.54	50,710.00
30.07.2024	26.88	26.31	26.59	26.37	108,752.00
31.07.2024	27.06	26.47	26.56	26.47	80,016.00
01.08.2024	26.82	25.92	26.82	26.59	121,633.00
02.08.2024	26.74	26.00	26.29	26.73	107,420.00
05.08.2024	26.00	25.09	26.00	25.66	83,134.00
06.08.2024	25.98	25.40	25.70	25.71	87,974.00
07.08.2024	25.90	25.41	25.85	25.56	56,357.00
08.08.2024	26.15	25.51	25.56	26.12	78,267.00
09.08.2024	26.29	25.81	26.03	26.21	52,252.00
12.08.2024	26.32	25.83	26.14	25.88	80,851.00
13.08.2024	26.70	25.94	26.32	26.26	67,609.00
14.08.2024	26.53	26.00	26.28	26.30	52,471.00
15.08.2024	27.31	26.50	26.50	27.10	87,270.00
16.08.2024	27.50	26.96	27.04	27.04	99,914.00
19.08.2024	29.00	27.30	28.37	27.87	155,351.00
20.08.2024	29.14	28.00	28.00	28.60	153,339.00
21.08.2024	28.65	28.15	28.60	28.58	81,540.00
22.08.2024	28.60	28.00	28.51	28.22	39,365.00
23.08.2024	29.53	28.75	29.00	29.53	198,466.00
26.08.2024	30.00	29.34	29.68	29.87	179,083.00
27.08.2024	29.90	29.42	29.71	29.49	38,116.00
28.08.2024	29.67	28.82	29.42	28.88	41,645.00
29.08.2024	29.07	28.26	29.07	28.39	43,148.00
30.08.2024	28.44	28.00	28.44	28.25	55,890.00
03.09.2024	28.41	27.54	28.13	27.92	82,564.00
04.09.2024	28.07	27.61	27.91	27.75	77,359.00
05.09.2024	27.84	27.28	27.68	27.48	74,127.00
06.09.2024	27.53	27.19	27.50	27.22	37,091.00
09.09.2024	27.30	26.41	26.88	26.83	151,770.00
10.09.2024	27.29	26.86	27.00	27.12	84,826.00
11.09.2024	27.23	26.75	27.14	27.05	50,603.00
12.09.2024	27.33	26.82	27.06	27.10	33,774.00
13.09.2024	27.55	27.16	27.25	27.39	53,935.00
16.09.2024	27.67	27.25	27.48	27.46	50,510.00
17.09.2024	27.75	27.28	27.61	27.35	51,908.00
18.09.2024	27.76	27.25	27.28	27.40	75,499.00
19.09.2024	28.00	27.31	27.78	27.31	36,239.00
20.09.2024	26.99	26.08	26.50	26.58	180,834.00
23.09.2024	26.94	26.39	26.65	26.41	52,887.00
24.09.2024	26.58	26.33	26.41	26.41	81,562.00
25.09.2024	26.89	26.35	26.35	26.74	65,597.00
26.09.2024	27.07	26.65	26.67	26.85	72,294.00
27.09.2024	26.87	26.20	26.87	26.51	105,156.00
30.09.2024	26.64	26.10	26.59	26.54	105,719.00
01.10.2024	26.64	26.13	26.46	26.53	77,503.00
02.10.2024	26.43	26.16	26.43	26.24	64,302.00
03.10.2024	26.37	25.97	26.17	26.03	70,211.00
04.10.2024	26.24	25.86	26.13	26.23	45,013.00
07.10.2024	26.57	26.16	26.25	26.46	44,853.00
08.10.2024	26.57	26.26	26.46	26.35	73,311.00
09.10.2024	26.68	26.29	26.35	26.34	78,842.00
10.10.2024	26.84	26.20	26.37	26.65	61,151.00
11.10.2024	26.90	26.60	26.62	26.86	38,565.00
14.10.2024	26.91	26.69	26.75	26.87	41,521.00
15.10.2024	27.00	26.72	26.90	26.79	76,152.00
16.10.2024	27.35	26.98	27.02	27.16	51,163.00
17.10.2024	27.48	27.17	27.28	27.48	65,951.00
18.10.2024	27.81	27.46	27.48	27.75	59,836.00
21.10.2024	28.06	27.54	27.72	27.99	51,527.00
22.10.2024	27.96	27.58	27.93	27.63	56,091.00
23.10.2024	27.69	26.97	27.58	27.15	45,475.00
24.10.2024	27.22	26.87	27.22	26.90	46,196.00
25.10.2024	27.51	26.80	26.82	27.51	61,766.00
28.10.2024	27.63	27.09	27.56	27.10	46,750.00
29.10.2024	27.18	26.65	27.05	26.79	51,720.00
30.10.2024	27.32	26.79	26.91	26.89	41,781.00
31.10.2024	27.23	26.50	26.77	26.73	96,299.00
04.11.2024	27.13	26.46	26.83	26.53	101,876.00
05.11.2024	26.72	26.49	26.49	26.65	54,749.00
06.11.2024	27.73	27.08	27.35	27.70	57,895.00
07.11.2024	28.08	27.62	27.65	27.82	47,021.00
11.11.2024	28.24	27.71	28.17	27.80	55,252.00
12.11.2024	28.00	27.23	27.67	27.73	53,436.00
13.11.2024	28.03	27.60	27.83	27.69	41,475.00
14.11.2024	27.69	27.20	27.69	27.41	43,389.00
15.11.2024	27.50	26.50	27.33	26.75	76,564.00
18.11.2024	27.06	26.60	26.79	26.82	85,481.00
19.11.2024	27.39	26.68	26.76	27.18	75,299.00
20.11.2024	27.51	27.12	27.32	27.26	53,832.00
21.11.2024	29.47	27.62	27.62	28.50	96,776.00
22.11.2024	28.99	28.53	28.71	28.98	50,269.00
25.11.2024	29.30	28.53	28.98	29.14	80,261.00
26.11.2024	29.84	29.14	29.14	29.69	98,086.00
27.11.2024	29.84	29.33	29.70	29.80	92,974.00
29.11.2024	30.97	29.98	29.98	30.16	61,113.00
02.12.2024	30.97	30.20	30.20	30.96	97,710.00
03.12.2024	31.25	30.52	31.01	30.67	65,764.00
04.12.2024	31.02	30.28	30.67	30.50	68,165.00
05.12.2024	31.37	30.26	30.46	31.18	75,206.00
06.12.2024	31.43	30.69	31.15	31.07	78,240.00
09.12.2024	31.64	31.07	31.29	31.38	91,513.00
10.12.2024	31.50	30.92	31.38	31.12	54,375.00
11.12.2024	31.63	30.81	31.18	31.03	31,788.00
12.12.2024	31.04	30.59	30.93	30.91	36,487.00
13.12.2024	30.95	30.46	30.87	30.67	30,517.00
16.12.2024	30.96	30.26	30.68	30.41	64,865.00
17.12.2024	30.71	30.17	30.35	30.64	53,290.00
18.12.2024	30.98	29.74	30.74	29.79	68,430.00
19.12.2024	30.15	29.31	30.03	29.37	115,859.00
20.12.2024	30.01	29.27	29.54	29.86	131,040.00
23.12.2024	29.69	28.96	29.30	29.62	97,133.00
24.12.2024	30.52	29.47	29.59	30.50	41,064.00
26.12.2024	30.66	30.26	30.40	30.48	46,818.00
27.12.2024	30.79	29.86	30.48	30.26	35,371.00
30.12.2024	30.26	29.71	30.26	29.85	125,057.00
31.12.2024	31.15	29.80	29.94	31.15	125,392.00
06.01.2025	33.09	31.82	33.09	31.86	142,385.00
07.01.2025	32.22	31.39	31.84	31.56	240,196.00
08.01.2025	31.54	30.72	31.34	31.54	139,317.00
10.01.2025	31.75	31.20	31.52	31.47	72,715.00
13.01.2025	32.00	31.28	31.37	31.77	133,101.00
14.01.2025	32.64	31.89	31.89	32.59	92,068.00
15.01.2025	33.11	32.57	32.70	32.93	76,451.00
16.01.2025	33.42	32.75	32.90	33.09	74,022.00
17.01.2025	33.37	32.96	33.32	33.09	85,125.00
21.01.2025	33.92	33.10	33.32	33.17	124,429.00
22.01.2025	34.10	33.25	33.39	33.98	123,631.00
23.01.2025	34.35	33.66	34.02	33.78	115,041.00
24.01.2025	33.95	33.42	33.84	33.85	104,026.00
27.01.2025	33.81	33.13	33.65	33.18	91,840.00
28.01.2025	33.37	32.99	33.33	33.12	70,086.00
29.01.2025	33.20	32.79	33.13	32.90	59,531.00
30.01.2025	33.50	33.01	33.01	33.10	58,704.00
31.01.2025	33.71	33.15	33.30	33.39	77,678.00
03.02.2025	32.72	32.07	32.70	32.27	31,250.00
04.02.2025	33.47	32.25	32.25	33.33	103,646.00
05.02.2025	34.07	33.09	33.30	33.94	119,353.00
06.02.2025	34.50	34.00	34.36	34.44	73,863.00
07.02.2025	34.56	34.07	34.41	34.29	47,361.00
10.02.2025	35.43	34.30	34.37	35.12	79,852.00
11.02.2025	35.00	34.28	34.84	34.80	53,568.00
12.02.2025	34.53	33.93	34.47	34.27	63,442.00
13.02.2025	34.65	34.15	34.33	34.39	35,530.00
14.02.2025	36.09	34.94	34.94	35.58	159,641.00
18.02.2025	42.74	35.75	35.93	41.42	1,880,525.00
19.02.2025	43.83	41.30	43.22	41.90	1,084,896.00
20.02.2025	43.04	41.10	42.95	41.68	430,828.00
21.02.2025	42.95	41.03	42.50	41.52	239,524.00
24.02.2025	42.32	39.51	42.03	40.58	423,000.00
25.02.2025	41.39	39.76	40.81	40.08	323,539.00
26.02.2025	45.24	41.68	42.15	43.91	586,896.00
27.02.2025	45.43	42.50	45.00	42.78	402,533.00
28.02.2025	42.85	40.83	42.42	41.88	342,835.00
03.03.2025	42.09	39.57	42.00	39.80	317,548.00
04.03.2025	40.10	38.53	39.27	39.52	249,811.00
05.03.2025	40.05	39.29	39.56	39.82	125,283.00
06.03.2025	39.66	38.20	39.18	38.37	168,110.00
07.03.2025	38.71	37.60	38.33	38.05	164,499.00
10.03.2025	37.62	35.90	37.62	36.34	401,563.00
11.03.2025	37.75	36.11	36.25	37.55	161,856.00
12.03.2025	38.26	37.10	37.85	37.17	132,004.00
13.03.2025	37.20	36.35	37.11	36.83	114,439.00
14.03.2025	37.98	36.82	36.97	37.98	93,207.00
17.03.2025	38.30	37.37	38.03	37.49	141,347.00
18.03.2025	37.55	36.71	37.53	37.39	120,985.00
19.03.2025	38.22	37.07	37.83	37.87	112,443.00
20.03.2025	37.58	36.80	37.37	36.92	74,465.00
21.03.2025	37.39	36.29	36.76	36.98	211,123.00
24.03.2025	37.67	37.15	37.57	37.66	102,539.00
25.03.2025	38.23	37.21	37.54	38.08	83,296.00
26.03.2025	38.18	36.67	37.99	36.85	73,434.00
27.03.2025	37.10	36.33	36.84	36.88	61,598.00
28.03.2025	37.23	36.34	36.58	36.58	84,520.00
31.03.2025	36.35	35.61	36.03	36.16	70,262.00
01.04.2025	36.35	35.51	35.87	36.15	77,994.00
02.04.2025	36.69	35.57	35.61	36.55	79,659.00
03.04.2025	35.75	34.68	35.50	35.00	106,506.00
04.04.2025	33.99	32.01	33.86	32.75	172,591.00
07.04.2025	32.98	30.06	30.58	31.95	252,449.00
08.04.2025	33.07	31.20	32.90	31.71	111,611.00
09.04.2025	34.19	31.18	31.32	33.86	158,661.00
10.04.2025	33.78	31.96	33.78	33.00	82,944.00
11.04.2025	33.39	32.28	33.03	32.86	144,215.00
14.04.2025	33.62	32.73	33.07	33.38	87,112.00
15.04.2025	33.97	33.22	33.52	33.47	109,558.00
16.04.2025	33.59	32.54	33.11	33.31	99,475.00
17.04.2025	33.70	32.86	33.29	33.44	63,944.00
21.04.2025	33.11	32.38	33.00	32.73	59,967.00
22.04.2025	33.60	32.62	33.13	33.35	50,578.00
23.04.2025	35.35	34.19	34.34	34.58	145,987.00
24.04.2025	35.16	34.23	34.53	34.79	56,533.00
25.04.2025	34.94	34.34	34.66	34.88	48,344.00
28.04.2025	35.13	34.07	34.80	34.65	86,602.00
29.04.2025	35.06	34.35	34.79	34.94	52,200.00
30.04.2025	35.94	34.09	34.54	35.94	114,119.00
01.05.2025	35.98	35.01	35.98	35.05	68,104.00
02.05.2025	35.97	34.92	35.33	35.74	34,121.00
05.05.2025	35.89	34.85	35.43	34.95	63,194.00
06.05.2025	35.33	34.56	34.69	35.06	37,863.00
07.05.2025	35.38	34.82	35.22	35.06	65,442.00
08.05.2025	36.19	35.21	35.27	35.90	63,406.00
09.05.2025	36.78	35.80	36.18	36.65	63,690.00
12.05.2025	38.26	36.79	38.00	37.18	107,418.00
13.05.2025	37.53	36.80	37.15	37.40	83,146.00
14.05.2025	38.46	36.96	37.48	37.56	90,246.00
15.05.2025	37.93	37.01	37.44	37.84	69,892.00
16.05.2025	37.94	37.36	37.68	37.82	51,949.00
19.05.2025	37.99	37.27	37.32	37.83	60,958.00
20.05.2025	38.49	37.71	37.83	37.99	54,717.00
21.05.2025	37.99	36.97	37.97	37.07	53,415.00
22.05.2025	37.14	36.49	37.07	36.75	69,585.00
23.05.2025	37.31	36.04	36.13	37.26	67,383.00
27.05.2025	39.37	37.51	37.64	39.24	195,172.00
28.05.2025	38.16	35.06	37.50	37.37	205,288.00
29.05.2025	38.03	36.80	37.90	37.39	80,852.00
30.05.2025	38.23	36.91	36.99	38.09	99,575.00
02.06.2025	39.42	38.10	38.23	39.18	156,651.00
03.06.2025	39.51	38.56	39.20	39.25	72,915.00
04.06.2025	39.43	37.75	39.43	38.03	116,494.00
05.06.2025	38.27	37.22	38.01	37.74	83,908.00
06.06.2025	37.99	37.50	37.99	37.64	77,490.00
09.06.2025	37.80	36.91	37.54	37.00	148,347.00
10.06.2025	37.40	35.90	37.07	36.26	149,298.00
11.06.2025	37.16	36.10	36.59	36.23	103,554.00
12.06.2025	36.62	35.81	36.19	36.00	108,139.00
13.06.2025	36.40	35.40	35.64	36.23	87,111.00
16.06.2025	36.77	36.03	36.60	36.11	71,453.00
17.06.2025	36.83	35.78	36.05	35.83	92,803.00
18.06.2025	35.83	35.33	35.43	35.55	61,674.00
20.06.2025	35.87	35.15	35.82	35.59	133,911.00
23.06.2025	36.21	35.26	35.57	36.05	53,460.00
24.06.2025	36.70	36.13	36.40	36.61	58,917.00
25.06.2025	36.95	36.20	36.57	36.71	54,994.00
26.06.2025	37.65	36.77	36.81	37.65	102,572.00
27.06.2025	38.12	37.31	37.84	37.75	63,162.00
30.06.2025	38.99	38.00	38.26	38.73	88,360.00
01.07.2025	39.70	38.36	38.73	38.79	125,437.00
02.07.2025	39.54	38.55	38.75	39.39	121,844.00
03.07.2025	40.44	39.26	39.40	39.50	63,652.00

צרו איתנו קשר *5988