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 > איי.טי.טי > גרפים

עדכון אחרון 20:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.טי.טי

ITT

מניה ITT ניו-יורק 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	208.2	208.2	208.2	208.2	0.00
16:50	207.345	207.345	207.345	207.345	4,197.00
17:00	206.695	206.695	206.695	206.695	1,315.00
17:10	206.135	206.135	206.135	206.135	1,827.00
17:20	205.205	205.205	205.205	205.205	1,762.00
17:30	205.57	205.57	205.57	205.57	3,083.00
17:40	205.65	205.65	205.65	205.65	4,044.00
17:50	206.3225	206.3225	206.3225	206.3225	2,467.00
18:00	205.84	205.84	205.84	205.84	18,125.00
18:10	205.77	205.77	205.77	205.77	2,982.00
18:20	206.37	206.37	206.37	206.37	5,335.00
18:30	206.84	206.84	206.84	206.84	6,186.00
18:40	206.83	206.83	206.83	206.83	1,419.00
18:50	206.95	206.95	206.95	206.95	4,237.00
19:00	207.71	207.71	207.71	207.71	2,828.00
19:10	207.12	207.12	207.12	207.12	2,673.00
19:20	206.93	206.93	206.93	206.93	727.00
19:30	207.11	207.11	207.11	207.11	1,660.00
19:40	207.45	207.45	207.45	207.45	1,264.00
19:50	207.42	207.42	207.42	207.42	1,108.00
20:00	207.1951	207.1951	207.1951	207.1951	2,674.00
20:10	207.1	207.1	207.1	207.1	3,445.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	207.775	204.77	204.77	207.715	78,532.00
20.02.2026 17:30	207.31	206.155	206.47	207.18	240,832.00
20.02.2026 18:00	207.28	205.69	207.005	205.995	448,615.00
20.02.2026 18:30	206.135	205.055	205.91	205.7925	299,255.00
20.02.2026 19:00	205.995	204.67	205.74	204.67	596,378.00
20.02.2026 19:30	205.92	205.02	205.04	205.715	563,016.00
20.02.2026 20:00	205.84	204.885	205.7425	204.885	482,422.00
20.02.2026 20:30	206.32	204.91	204.91	206.2325	359,846.00
20.02.2026 21:00	206.475	205.52	206.145	206.14	787,894.00
20.02.2026 21:30	206.41	205.7	206.21	206.26	924,111.00
20.02.2026 22:00	206.715	206.11	206.11	206.395	1,504,284.00
20.02.2026 22:30	206.62	205.66	206.52	206.52	1,897,193.00
23.02.2026 16:30	207.825	202.97	207.825	202.97	6,801.00
23.02.2026 17:00	203.25	202.345	203.1725	202.61	31,850.00
23.02.2026 17:30	203.8	202.275	203.06	202.275	68,175.00
23.02.2026 18:00	202.255	201.36	202.255	201.79	58,110.00
23.02.2026 18:30	203.4625	202.1501	202.45	202.555	237,701.00
23.02.2026 19:00	202.845	202.265	202.835	202.81	273,831.00
23.02.2026 19:30	203.07	202.57	202.575	202.965	207,867.00
23.02.2026 20:00	203.82	202.965	202.965	203.82	284,717.00
23.02.2026 20:30	203.9	203.095	203.9	203.095	317,006.00
23.02.2026 21:00	203.16	202.695	202.88	203.03	208,259.00
23.02.2026 21:30	203.68	203.005	203.12	203.57	561,943.00
23.02.2026 22:00	203.69	203.1725	203.62	203.575	656,390.00
23.02.2026 22:30	204.155	203.41	203.82	204.155	1,775,801.00
24.02.2026 16:30	206.57	205.13	205.605	206.4	27,151.00
24.02.2026 17:00	207.565	206.5	206.795	207.38	99,383.00
24.02.2026 17:30	208.04	206.516	208.04	206.82	142,508.00
24.02.2026 18:00	206.86	206.07	206.545	206.07	150,960.00
24.02.2026 18:30	206.57	205.71	206.025	206.57	294,870.00
24.02.2026 19:00	207.25	206.54	206.61	206.845	223,458.00
24.02.2026 19:30	207.04	206.5813	206.5813	206.835	194,259.00
24.02.2026 20:00	207.17	206.795	206.84	206.795	190,370.00
24.02.2026 20:30	207.03	206.795	206.795	206.915	185,516.00
24.02.2026 21:00	207.16	206.76	206.915	207.04	395,033.00
24.02.2026 21:30	207.23	206.0375	207.22	206.0375	419,910.00
24.02.2026 22:00	206.4	206.1	206.38	206.13	412,665.00
24.02.2026 22:30	207.06	206.3	206.3	207.06	1,141,391.00
25.02.2026 16:30	208.34	206.135	207.275	206.135	17,902.00
25.02.2026 17:00	205.86	205.16	205.86	205.57	24,620.00
25.02.2026 17:30	206.72	205.305	205.43	205.54	89,705.00
25.02.2026 18:00	206.89	205.735	205.74	206.83	180,696.00
25.02.2026 18:30	207.71	206.475	206.715	207.12	137,926.00
25.02.2026 19:00	207.505	206.93	206.93	207.11	154,795.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	145.29	141.85	142.50	142.62	413,462.00
27.02.2025	143.42	140.41	142.37	140.65	266,691.00
28.02.2025	141.40	138.52	141.10	141.24	639,011.00
03.03.2025	142.65	136.20	142.22	137.41	647,684.00
04.03.2025	136.33	131.65	135.27	134.24	625,093.00
05.03.2025	139.08	134.05	135.13	139.01	820,574.00
06.03.2025	138.58	135.15	136.23	137.50	442,144.00
07.03.2025	139.27	134.26	135.98	138.69	541,546.00
10.03.2025	136.42	133.28	135.62	134.88	682,877.00
11.03.2025	136.71	133.47	134.96	133.87	716,688.00
12.03.2025	135.58	131.60	135.58	132.36	436,964.00
13.03.2025	132.51	129.07	131.79	129.93	916,557.00
14.03.2025	135.23	131.36	132.49	134.92	379,083.00
17.03.2025	136.94	133.54	134.35	136.91	639,692.00
18.03.2025	136.65	133.77	136.43	134.40	453,533.00
19.03.2025	137.37	134.36	134.66	136.83	306,436.00
20.03.2025	136.81	134.57	135.11	135.12	283,420.00
21.03.2025	135.11	132.20	133.39	135.05	1,219,972.00
24.03.2025	140.00	137.08	137.97	139.87	296,590.00
25.03.2025	142.11	138.51	140.45	139.47	334,752.00
26.03.2025	140.10	137.29	139.42	138.01	228,459.00
27.03.2025	137.25	133.44	137.25	134.06	668,317.00
28.03.2025	134.03	128.27	133.62	128.71	679,428.00
31.03.2025	129.79	125.36	126.43	129.16	982,203.00
01.04.2025	131.53	127.81	128.30	131.15	758,688.00
02.04.2025	133.76	128.02	128.48	133.44	711,118.00
03.04.2025	127.50	118.84	127.29	119.56	909,288.00
04.04.2025	116.23	109.49	114.77	112.76	1,313,582.00
07.04.2025	116.82	105.64	108.96	113.76	1,345,645.00
08.04.2025	119.95	110.75	117.20	112.67	639,215.00
09.04.2025	125.75	111.02	111.40	125.39	765,710.00
10.04.2025	125.14	119.22	121.46	122.29	1,344,584.00
11.04.2025	126.48	120.81	121.98	125.55	928,244.00
14.04.2025	128.93	125.75	127.60	127.07	895,032.00
15.04.2025	129.30	126.69	126.99	126.92	767,176.00
16.04.2025	128.11	124.65	125.41	126.78	842,377.00
17.04.2025	129.96	126.98	127.00	128.11	849,990.00
21.04.2025	127.78	124.09	126.44	125.40	705,745.00
22.04.2025	130.36	127.04	127.70	129.62	849,070.00
23.04.2025	136.48	131.32	133.09	132.27	902,426.00
24.04.2025	138.37	131.98	131.98	137.53	862,598.00
25.04.2025	139.33	136.74	136.74	137.30	832,133.00
28.04.2025	139.24	136.09	137.54	137.43	812,482.00
29.04.2025	138.16	135.68	137.18	136.89	516,606.00
30.04.2025	137.45	132.92	135.23	137.02	754,642.00
01.05.2025	139.63	133.36	133.48	137.96	1,356,244.00
02.05.2025	143.72	139.89	141.10	141.82	912,196.00
05.05.2025	144.78	139.97	139.97	143.29	904,023.00
06.05.2025	144.02	141.37	142.49	141.96	554,144.00
07.05.2025	143.49	140.43	142.77	141.43	486,557.00
08.05.2025	144.99	141.92	143.09	143.44	494,579.00
09.05.2025	144.20	142.64	144.20	143.17	332,768.00
12.05.2025	150.04	147.50	148.13	149.41	499,206.00
13.05.2025	151.46	149.71	150.17	150.45	484,093.00
14.05.2025	150.57	149.33	149.98	149.64	408,992.00
15.05.2025	152.09	148.69	150.05	150.18	493,872.00
16.05.2025	153.09	149.68	151.04	152.90	630,596.00
19.05.2025	153.65	150.07	150.91	153.31	680,012.00
20.05.2025	154.30	152.12	153.39	152.67	518,185.00
21.05.2025	151.60	148.76	151.02	149.06	432,758.00
22.05.2025	149.83	148.11	148.76	148.26	356,019.00
23.05.2025	148.03	145.41	145.41	147.35	380,826.00
27.05.2025	152.15	147.81	148.66	151.98	494,043.00
28.05.2025	152.32	150.60	152.06	150.91	367,682.00
29.05.2025	152.22	149.34	151.65	151.04	305,982.00
30.05.2025	150.97	148.69	150.27	150.54	478,217.00
02.06.2025	150.10	147.63	150.02	149.51	399,481.00
03.06.2025	151.51	149.87	149.94	150.80	332,606.00
04.06.2025	152.01	150.74	151.68	150.76	251,601.00
05.06.2025	151.78	149.47	151.78	149.82	330,965.00
06.06.2025	152.79	150.57	152.03	152.24	390,678.00
09.06.2025	153.54	151.36	153.09	151.96	478,213.00
10.06.2025	152.61	151.17	152.38	151.72	277,759.00
11.06.2025	152.88	150.40	152.43	152.36	369,278.00
12.06.2025	152.28	150.87	151.00	152.15	272,007.00
13.06.2025	152.02	149.82	150.05	150.46	492,960.00
16.06.2025	153.65	151.46	152.03	151.93	328,686.00
17.06.2025	152.19	149.26	152.19	149.82	383,168.00
18.06.2025	152.38	149.31	149.31	150.66	403,396.00
20.06.2025	151.62	149.02	151.62	150.81	1,204,149.00
23.06.2025	153.48	149.77	150.40	153.35	284,259.00
24.06.2025	155.76	152.57	154.67	155.02	424,309.00
25.06.2025	157.03	154.11	155.63	154.78	351,842.00
26.06.2025	157.94	154.89	155.52	157.56	356,099.00
27.06.2025	158.94	156.71	158.17	157.95	675,064.00
30.06.2025	158.08	156.53	157.52	156.83	372,480.00
01.07.2025	159.93	156.10	156.16	158.56	276,930.00
02.07.2025	160.29	157.47	158.56	160.17	566,576.00
03.07.2025	161.53	158.77	160.44	161.13	265,401.00
07.07.2025	161.79	158.00	160.58	158.83	311,722.00
08.07.2025	159.60	157.39	158.97	157.66	795,087.00
09.07.2025	158.96	157.08	158.91	157.62	501,381.00
10.07.2025	159.57	157.44	158.08	157.56	521,592.00
11.07.2025	158.55	156.43	156.43	157.86	374,809.00
14.07.2025	158.35	156.37	157.11	158.05	284,945.00
15.07.2025	158.88	155.88	158.88	155.93	277,136.00
16.07.2025	158.26	154.29	156.11	157.67	407,485.00
17.07.2025	159.72	157.89	157.89	159.20	353,191.00
18.07.2025	159.95	158.08	159.53	159.17	236,044.00
21.07.2025	160.66	156.53	160.36	156.57	500,189.00
22.07.2025	158.98	155.58	156.62	158.52	267,086.00
23.07.2025	160.49	158.43	159.54	159.99	352,555.00
24.07.2025	160.34	158.07	159.24	158.97	341,775.00
25.07.2025	161.52	158.88	159.76	161.50	221,537.00
28.07.2025	162.94	160.05	160.05	162.47	358,004.00
29.07.2025	163.55	160.55	163.55	161.27	317,586.00
30.07.2025	162.35	158.79	161.46	159.61	532,948.00
31.07.2025	170.16	157.66	158.58	169.96	847,277.00
01.08.2025	167.56	163.50	166.00	164.04	690,025.00
04.08.2025	167.05	164.46	164.84	166.94	560,643.00
05.08.2025	168.41	164.22	167.92	166.17	371,144.00
06.08.2025	166.53	163.30	166.53	165.26	332,895.00
07.08.2025	168.42	164.00	166.51	165.01	316,428.00
08.08.2025	166.88	164.57	165.67	165.67	295,942.00
11.08.2025	166.40	165.27	166.04	165.68	246,672.00
12.08.2025	170.33	165.93	166.56	169.99	306,287.00
13.08.2025	171.57	168.65	170.63	170.78	433,853.00
14.08.2025	169.00	166.95	168.95	167.48	298,652.00
15.08.2025	167.76	164.50	167.56	165.40	277,391.00
18.08.2025	166.71	165.06	165.17	166.47	281,356.00
19.08.2025	168.46	166.53	166.57	167.65	169,829.00
20.08.2025	167.61	164.59	167.61	165.71	326,090.00
21.08.2025	166.32	164.00	165.08	164.90	402,417.00
22.08.2025	171.70	165.82	166.51	170.88	381,450.00
25.08.2025	171.43	169.50	170.71	169.75	190,870.00
26.08.2025	173.05	169.82	169.91	172.30	408,123.00
27.08.2025	174.20	170.80	171.55	173.47	289,075.00
28.08.2025	174.73	172.37	174.73	172.63	183,565.00
29.08.2025	172.72	169.38	171.96	170.25	244,844.00
02.09.2025	169.48	167.22	168.95	169.15	286,171.00
03.09.2025	169.36	167.28	168.94	168.52	255,022.00
04.09.2025	171.93	168.18	168.74	171.90	203,705.00
05.09.2025	173.17	169.42	172.96	170.88	254,201.00
08.09.2025	173.49	168.55	170.97	173.07	336,163.00
09.09.2025	172.52	169.70	172.52	171.93	195,620.00
10.09.2025	175.22	172.45	172.47	174.05	424,373.00
11.09.2025	178.69	173.50	174.43	178.47	668,087.00
12.09.2025	178.46	176.36	178.46	177.49	517,920.00
15.09.2025	180.59	177.27	178.36	180.07	373,043.00
16.09.2025	182.51	179.55	181.01	181.84	473,974.00
17.09.2025	183.32	178.64	182.38	179.46	555,921.00
18.09.2025	183.43	179.05	179.95	183.35	92,857.00
19.09.2025	185.57	180.38	182.75	182.12	136,780.00
22.09.2025	182.65	180.48	180.48	181.49	170,155.00
23.09.2025	183.05	176.79	181.79	177.48	259,155.00
24.09.2025	178.24	175.32	176.61	176.03	187,892.00
25.09.2025	176.24	173.25	174.23	175.24	224,712.00
26.09.2025	178.36	176.06	176.20	176.87	195,176.00
29.09.2025	178.53	176.43	178.53	176.87	169,138.00
30.09.2025	179.07	176.79	176.79	178.78	113,143.00
01.10.2025	180.99	177.82	178.17	180.72	206,926.00
02.10.2025	182.64	179.30	181.56	181.63	316,916.00
03.10.2025	183.00	180.85	182.04	181.16	106,240.00
06.10.2025	182.94	179.71	182.94	180.88	100,335.00
07.10.2025	182.01	177.52	180.46	178.74	186,737.00
08.10.2025	180.76	178.35	178.35	179.65	141,743.00
09.10.2025	179.71	172.52	179.71	172.90	254,547.00
10.10.2025	175.99	170.47	173.87	170.83	237,854.00
13.10.2025	174.20	171.48	173.84	171.53	158,920.00
14.10.2025	174.20	168.49	169.37	172.22	148,419.00
15.10.2025	175.23	171.13	174.63	173.02	224,657.00
16.10.2025	174.53	170.49	173.53	170.85	221,366.00
17.10.2025	173.39	170.20	170.20	172.86	179,203.00
20.10.2025	175.36	170.48	173.47	172.48	320,605.00
21.10.2025	176.27	172.33	173.78	174.61	180,009.00
22.10.2025	175.21	172.07	175.21	172.29	190,340.00
23.10.2025	176.19	173.07	173.60	175.52	154,172.00
24.10.2025	178.10	176.22	176.53	176.22	130,132.00
27.10.2025	178.42	175.85	177.43	176.63	319,882.00
28.10.2025	178.25	175.36	176.19	175.59	341,518.00
29.10.2025	195.92	179.21	179.21	195.57	516,035.00
30.10.2025	197.06	185.60	195.26	187.06	475,505.00
31.10.2025	188.20	184.22	187.32	185.04	253,947.00
03.11.2025	185.93	182.44	183.89	185.62	212,198.00
04.11.2025	186.36	180.40	183.15	185.91	196,318.00
05.11.2025	190.00	183.83	185.03	188.57	169,773.00
06.11.2025	193.83	183.95	189.28	185.49	240,969.00
07.11.2025	188.38	183.25	184.80	188.19	174,520.00
10.11.2025	192.73	188.64	190.26	191.06	201,003.00
11.11.2025	191.51	189.42	190.18	190.62	129,401.00
12.11.2025	192.78	189.33	190.83	189.68	134,596.00
13.11.2025	192.13	184.45	190.81	184.65	173,179.00
14.11.2025	187.23	179.63	180.56	184.89	214,024.00
17.11.2025	185.54	181.12	183.95	182.13	187,443.00
18.11.2025	184.88	180.01	180.62	181.93	218,026.00
19.11.2025	185.19	180.62	183.67	182.83	259,826.00
20.11.2025	187.35	178.60	186.41	178.64	234,911.00
21.11.2025	181.19	176.48	179.02	178.94	538,249.00
24.11.2025	182.30	178.94	179.09	180.76	410,713.00
25.11.2025	184.24	180.27	182.76	183.61	293,567.00
26.11.2025	185.77	183.23	183.57	184.41	267,674.00
28.11.2025	185.15	182.26	185.15	184.02	175,882.00
01.12.2025	184.48	181.40	181.98	182.37	343,321.00
02.12.2025	185.53	177.93	184.54	179.52	494,559.00
03.12.2025	183.39	178.91	181.05	180.58	282,843.00
04.12.2025	183.44	180.00	180.00	183.38	307,418.00
05.12.2025	181.93	173.79	178.00	181.03	468,571.00
08.12.2025	178.00	168.66	178.00	169.36	999,505.00
09.12.2025	172.34	166.96	166.96	170.62	2,671,027.00
10.12.2025	172.88	169.96	172.49	171.94	800,020.00
11.12.2025	176.06	170.50	171.29	174.93	781,864.00
12.12.2025	175.77	170.45	175.91	173.81	838,127.00
15.12.2025	176.38	173.12	174.58	174.16	313,400.00
16.12.2025	176.29	172.99	174.94	174.98	448,296.00
17.12.2025	176.52	171.64	174.33	172.15	330,278.00
18.12.2025	175.17	172.68	173.04	173.62	266,655.00
19.12.2025	176.57	172.81	174.05	176.31	600,148.00
22.12.2025	178.02	175.68	177.81	177.33	455,015.00
23.12.2025	177.80	175.12	177.29	177.45	309,785.00
24.12.2025	179.07	177.13	177.72	177.90	155,794.00
26.12.2025	178.51	177.23	177.76	177.96	127,599.00
29.12.2025	178.49	177.35	178.34	177.48	549,067.00
30.12.2025	177.46	175.93	177.19	176.56	264,184.00
31.12.2025	177.06	172.92	176.92	173.51	293,593.00
02.01.2026	175.02	172.77	174.94	174.30	609,686.00
05.01.2026	180.40	174.83	176.74	179.39	312,845.00
06.01.2026	180.38	172.98	178.31	179.97	1,085,732.00
07.01.2026	180.79	175.58	180.03	177.90	290,867.00
08.01.2026	180.74	176.13	177.71	180.21	324,522.00
09.01.2026	183.31	180.81	181.76	182.10	235,013.00
12.01.2026	183.15	181.10	181.12	182.55	152,873.00
13.01.2026	184.30	181.31	183.89	184.30	211,625.00
14.01.2026	184.08	180.29	183.22	180.97	244,947.00
15.01.2026	184.98	182.52	182.58	183.04	319,162.00
16.01.2026	184.48	181.91	183.80	183.63	228,153.00
20.01.2026	182.77	178.49	181.02	179.77	254,425.00
21.01.2026	186.94	180.85	181.62	185.45	322,511.00
22.01.2026	187.65	183.75	185.99	184.07	439,249.00
23.01.2026	184.38	181.17	183.40	183.24	224,573.00
26.01.2026	185.82	183.24	183.24	183.96	313,106.00
27.01.2026	185.29	182.85	183.40	182.97	161,216.00
28.01.2026	182.76	178.08	182.47	180.78	679,938.00
29.01.2026	184.70	180.70	183.11	184.49	273,570.00
30.01.2026	185.07	181.18	182.87	182.32	464,042.00
02.02.2026	186.19	181.32	182.08	185.90	366,336.00
03.02.2026	188.84	183.32	185.85	185.93	648,012.00
04.02.2026	190.15	184.60	187.73	184.98	677,026.00
05.02.2026	205.71	191.03	195.00	202.41	1,427,739.00
06.02.2026	207.86	201.36	202.29	207.02	716,093.00
09.02.2026	207.98	199.57	206.84	200.72	947,172.00
10.02.2026	202.38	198.16	200.90	200.48	599,315.00
11.02.2026	206.47	199.35	202.13	201.77	627,524.00
12.02.2026	206.57	196.35	203.32	199.17	411,806.00
13.02.2026	205.18	199.88	199.64	203.22	767,183.00
17.02.2026	206.01	199.94	201.04	204.67	370,663.00
18.02.2026	206.83	203.65	204.11	205.32	388,371.00
19.02.2026	206.01	202.86	204.69	204.50	360,657.00
20.02.2026	207.77	203.85	204.65	206.54	268,124.00
23.02.2026	207.82	200.80	205.61	204.09	198,522.00
24.02.2026	208.06	205.13	204.53	206.92	453,685.00

צרו איתנו קשר *5988