Ituran

ITRN
🏛️ usa →
35.91
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.24 21.32 21.03 21.13 0.0M
2022-12-29 21.04 21.30 20.94 21.21 0.0M
2022-12-28 21.30 21.43 20.83 21.04 0.0M
2022-12-27 21.35 21.59 21.13 21.26 0.0M
2022-12-23 21.37 21.48 21.24 21.46 0.0M
2022-12-22 21.68 21.77 21.31 21.38 0.0M
2022-12-21 21.53 22.08 21.53 22.07 0.0M
2022-12-20 21.48 21.78 21.40 21.64 0.0M
2022-12-19 21.94 22.12 21.40 21.67 0.0M
2022-12-16 22.06 22.13 21.82 21.91 0.1M
2022-12-15 22.83 22.86 21.97 22.17 0.1M
2022-12-14 22.89 23.15 22.76 23.00 0.1M
2022-12-13 23.24 23.24 22.82 22.97 0.1M
2022-12-12 23.09 23.09 22.39 22.95 0.1M
2022-12-09 22.80 23.32 22.57 23.00 0.0M
2022-12-08 22.78 22.85 22.52 22.82 0.0M
2022-12-07 23.02 23.20 22.63 22.78 0.0M
2022-12-06 23.13 23.38 22.87 22.95 0.1M
2022-12-05 23.46 23.56 23.05 23.23 0.1M
2022-12-02 23.48 23.64 23.25 23.51 0.0M
2022-12-01 23.56 23.59 23.14 23.45 0.1M
2022-11-30 23.52 23.99 23.10 23.37 0.1M
2022-11-29 23.25 23.89 23.11 23.40 0.0M
2022-11-28 23.18 23.39 23.01 23.25 0.2M
2022-11-25 22.85 23.30 22.83 23.17 0.0M
2022-11-23 23.26 23.26 22.99 23.10 0.1M
2022-11-22 22.99 23.44 22.98 23.10 0.1M
2022-11-21 22.61 23.14 22.51 22.80 0.1M
2022-11-18 22.75 22.99 22.36 22.50 0.0M
2022-11-17 22.81 22.93 22.56 22.75 0.0M
2022-11-16 23.05 23.33 22.57 23.00 0.0M
2022-11-15 23.20 23.35 22.90 23.00 0.0M
2022-11-14 23.18 23.60 22.88 23.00 0.0M
2022-11-11 23.39 23.42 23.06 23.42 0.0M
2022-11-10 23.42 23.76 23.11 23.25 0.0M
2022-11-09 23.22 23.35 22.96 22.97 0.0M
2022-11-08 23.17 23.54 23.08 23.20 0.0M
2022-11-07 22.96 23.09 22.80 23.03 0.0M
2022-11-04 23.61 23.65 22.18 23.15 0.0M
2022-11-03 23.32 23.69 23.22 23.48 0.0M
2022-11-02 24.01 24.11 23.52 23.78 0.0M
2022-11-01 24.00 24.34 23.88 24.03 0.1M
2022-10-31 24.11 24.23 23.76 23.98 0.0M
2022-10-28 24.06 24.20 23.89 24.05 0.0M
2022-10-27 23.62 24.42 23.59 23.94 0.0M
2022-10-26 23.57 23.68 23.44 23.56 0.0M
2022-10-25 23.50 23.83 23.03 23.72 0.0M
2022-10-24 22.83 23.51 22.83 23.43 0.0M
2022-10-21 22.36 23.08 22.36 23.03 0.0M
2022-10-20 22.70 22.77 22.22 22.30 0.0M
2022-10-19 22.20 22.78 22.20 22.67 0.0M
2022-10-18 22.51 22.62 22.18 22.50 0.0M
2022-10-17 22.49 22.51 22.04 22.24 0.0M
2022-10-14 22.57 22.65 22.09 22.30 0.0M
2022-10-13 22.23 22.76 22.15 22.45 0.0M
2022-10-12 22.37 22.74 22.16 22.49 0.0M
2022-10-11 22.53 22.98 22.38 22.52 0.0M
2022-10-10 22.62 22.97 22.57 22.69 0.0M
2022-10-07 22.45 22.98 22.44 22.82 0.0M
2022-10-06 22.71 23.10 22.56 22.88 0.0M
2022-10-05 22.85 23.31 22.54 22.93 0.0M
2022-10-04 23.19 23.52 22.85 22.86 0.0M
2022-10-03 23.06 23.40 22.74 22.89 0.0M
2022-09-30 23.10 23.69 23.10 23.34 0.0M
2022-09-29 23.39 23.59 22.56 23.30 0.0M
2022-09-28 22.70 23.79 22.57 23.79 0.0M
2022-09-27 22.95 23.45 22.55 22.78 0.0M
2022-09-26 23.07 23.44 22.77 23.05 0.0M
2022-09-23 23.30 23.41 22.86 22.96 0.0M
2022-09-22 23.50 23.85 23.15 23.64 0.0M
2022-09-21 23.95 24.18 23.04 23.47 0.0M
2022-09-20 23.51 24.17 23.51 24.09 0.0M
2022-09-19 23.08 23.83 23.08 23.72 0.0M
2022-09-16 23.70 23.93 23.14 23.15 0.0M
2022-09-15 24.04 24.05 23.65 24.00 0.0M
2022-09-14 24.00 24.01 23.75 23.75 0.0M
2022-09-13 24.00 24.18 23.76 23.93 0.0M
2022-09-12 24.54 24.83 24.11 24.50 0.0M
2022-09-09 24.42 24.85 24.27 24.59 0.0M
2022-09-08 23.97 24.46 23.91 24.24 0.0M
2022-09-07 24.14 24.22 23.88 24.18 0.0M
2022-09-06 24.20 24.41 23.40 23.96 0.0M
2022-09-02 24.65 24.71 24.03 24.17 0.0M
2022-09-01 24.88 24.88 24.23 24.63 0.0M
2022-08-31 26.03 26.90 24.85 24.86 0.1M
2022-08-30 26.73 26.75 25.78 25.92 0.0M
2022-08-29 26.60 27.00 24.27 26.80 0.0M
2022-08-26 27.10 27.10 26.25 26.61 0.0M
2022-08-25 27.25 27.52 27.08 27.26 0.0M
2022-08-24 26.81 27.31 26.73 27.07 0.0M
2022-08-23 26.91 27.03 26.49 26.81 0.0M
2022-08-22 26.77 27.09 26.53 26.79 0.0M
2022-08-19 26.80 27.42 26.72 26.88 0.0M
2022-08-18 26.90 27.50 26.90 27.25 0.0M
2022-08-17 26.76 26.84 26.17 26.71 0.0M
2022-08-16 26.83 27.06 26.53 26.95 0.0M
2022-08-15 26.45 26.88 25.84 26.74 0.0M
2022-08-12 26.13 26.80 25.97 26.61 0.0M
2022-08-11 26.14 26.28 26.06 26.08 0.0M
2022-08-10 26.28 26.39 25.95 26.06 0.0M
2022-08-09 25.78 26.27 25.78 25.95 0.0M
2022-08-08 26.07 26.39 25.78 25.83 0.0M
2022-08-05 25.65 26.31 25.47 26.01 0.0M
2022-08-04 26.46 26.46 25.33 25.75 0.0M
2022-08-03 25.86 26.65 25.73 26.45 0.0M
2022-08-02 25.64 25.90 25.44 25.86 0.0M
2022-08-01 25.22 25.89 25.05 25.63 0.0M
2022-07-29 25.11 25.50 25.02 25.40 0.0M
2022-07-28 24.83 25.18 24.75 25.01 0.0M
2022-07-27 24.46 24.79 24.46 24.58 0.0M
2022-07-26 24.58 24.68 24.21 24.35 0.0M
2022-07-25 24.29 24.82 24.29 24.65 0.0M
2022-07-22 24.77 24.96 24.06 24.25 0.0M
2022-07-21 24.35 24.85 24.30 24.85 0.0M
2022-07-20 24.45 24.60 24.17 24.60 0.0M
2022-07-19 24.35 24.42 23.96 24.34 0.0M
2022-07-18 24.24 24.27 23.98 24.11 0.0M
2022-07-15 23.72 24.06 23.35 24.04 0.0M
2022-07-14 23.67 23.67 23.27 23.62 0.0M
2022-07-13 24.15 24.31 23.82 23.97 0.0M
2022-07-12 24.23 24.34 24.09 24.28 0.0M
2022-07-11 24.17 24.35 23.71 24.29 0.0M
2022-07-08 24.45 24.84 24.08 24.23 0.0M
2022-07-07 24.29 24.60 24.00 24.60 0.0M
2022-07-06 24.06 24.26 24.01 24.21 0.0M
2022-07-05 24.44 24.44 23.40 24.07 0.0M
2022-07-01 24.35 24.49 24.24 24.33 0.1M
2022-06-30 24.34 24.56 23.37 24.49 0.1M
2022-06-29 24.29 24.48 24.22 24.48 0.0M
2022-06-28 23.75 24.71 23.75 24.55 0.0M
2022-06-27 24.73 25.04 24.00 24.18 0.0M
2022-06-24 24.31 24.86 24.23 24.81 0.0M
2022-06-23 24.00 24.29 23.76 24.17 0.0M
2022-06-22 23.97 24.28 23.89 24.04 0.0M
2022-06-21 23.49 24.23 23.37 24.13 0.1M
2022-06-17 22.62 23.50 22.51 23.50 0.3M
2022-06-16 22.63 22.86 22.27 22.78 0.1M
2022-06-15 23.21 23.41 22.63 23.03 0.0M
2022-06-14 22.71 22.90 22.56 22.81 0.1M
2022-06-13 22.91 23.20 22.26 22.80 0.1M
2022-06-10 23.43 23.44 23.07 23.25 0.0M
2022-06-09 24.60 24.60 23.36 23.51 0.0M
2022-06-08 24.67 25.04 24.33 24.46 0.2M
2022-06-07 24.64 25.17 24.55 24.83 0.0M
2022-06-06 24.67 24.92 24.42 24.55 0.0M
2022-06-03 25.04 25.08 24.55 24.67 0.0M
2022-06-02 24.99 25.26 24.06 25.25 0.0M
2022-06-01 24.92 25.43 24.35 25.18 0.0M
2022-05-31 24.32 25.09 23.50 25.06 0.2M
2022-05-27 24.20 24.44 24.08 24.32 0.0M
2022-05-26 24.06 24.43 23.80 24.08 0.1M
2022-05-25 23.48 24.18 23.48 24.06 0.0M
2022-05-24 23.38 23.94 23.18 23.59 0.0M
2022-05-23 22.93 23.56 22.65 23.47 0.0M
2022-05-20 22.95 23.08 22.47 22.78 0.0M
2022-05-19 23.04 23.26 22.66 23.00 0.0M
2022-05-18 23.29 23.36 22.75 23.32 0.0M
2022-05-17 23.14 23.70 22.97 23.33 0.0M
2022-05-16 22.05 23.15 21.81 23.13 0.0M
2022-05-13 22.03 22.47 21.93 22.10 0.0M
2022-05-12 22.26 22.29 21.32 21.89 0.0M
2022-05-11 22.18 22.68 22.05 22.05 0.0M
2022-05-10 22.74 23.08 22.23 22.36 0.0M
2022-05-09 22.60 22.69 22.35 22.52 0.0M
2022-05-06 22.63 22.92 22.25 22.65 0.0M
2022-05-05 23.29 23.31 22.59 22.74 0.0M
2022-05-04 23.43 23.74 23.00 23.32 0.0M
2022-05-03 23.17 23.54 22.88 23.32 0.0M
2022-05-02 22.61 23.28 22.50 23.02 0.0M
2022-04-29 22.79 23.11 22.44 22.44 0.0M
2022-04-28 22.75 23.17 22.65 23.03 0.0M
2022-04-27 22.82 23.08 22.66 22.66 0.0M
2022-04-26 23.08 23.11 22.60 23.01 0.0M
2022-04-25 22.56 23.26 22.34 23.03 0.0M
2022-04-22 23.03 23.20 22.50 22.64 0.0M
2022-04-21 23.29 23.29 22.98 23.08 0.0M
2022-04-20 23.57 23.57 23.11 23.12 0.0M
2022-04-19 23.30 23.90 23.25 23.52 0.0M
2022-04-18 22.65 23.40 22.65 23.33 0.0M
2022-04-14 22.70 22.94 22.34 22.60 0.0M
2022-04-13 22.15 22.96 22.07 22.79 0.0M
2022-04-12 22.22 22.79 22.00 22.11 0.0M
2022-04-11 23.43 23.52 22.15 22.15 0.1M
2022-04-08 23.88 24.06 23.42 23.43 0.0M
2022-04-07 23.95 24.14 23.85 24.00 0.0M
2022-04-06 23.98 24.15 23.56 24.11 0.0M
2022-04-05 24.04 24.30 23.66 23.92 0.0M
2022-04-04 23.82 24.77 23.60 24.18 0.0M
2022-04-01 23.26 23.75 23.13 23.72 0.0M
2022-03-31 22.91 23.58 22.45 23.02 0.0M
2022-03-30 22.66 23.03 22.45 22.91 0.0M
2022-03-29 22.44 22.88 22.27 22.50 0.0M
2022-03-28 22.15 22.49 22.04 22.30 0.0M
2022-03-25 22.61 22.71 22.05 22.38 0.0M
2022-03-24 22.74 23.03 22.60 22.60 0.0M
2022-03-23 22.72 22.92 22.52 22.85 0.0M
2022-03-22 22.53 22.59 22.02 22.56 0.0M
2022-03-21 22.84 22.88 22.33 22.47 0.0M
2022-03-18 22.57 23.08 21.98 23.02 0.1M
2022-03-17 23.03 23.49 22.53 22.53 0.0M
2022-03-16 22.58 23.24 22.50 23.10 0.0M
2022-03-15 22.10 22.60 22.00 22.58 0.0M
2022-03-14 21.63 22.08 21.54 22.03 0.0M
2022-03-11 21.97 22.05 21.13 21.45 0.0M
2022-03-10 21.37 22.13 21.26 21.98 0.0M
2022-03-09 21.15 21.70 21.15 21.63 0.0M
2022-03-08 21.63 21.63 20.88 20.88 0.0M
2022-03-07 21.54 22.59 21.31 22.06 0.0M
2022-03-04 21.23 21.44 20.82 20.99 0.0M
2022-03-03 21.65 21.95 21.31 21.31 0.0M
2022-03-02 21.50 22.08 21.50 21.71 0.0M
2022-03-01 20.87 21.71 20.87 21.46 0.0M
2022-02-28 21.04 21.48 20.50 20.57 0.1M
2022-02-25 21.03 21.39 20.55 21.28 0.0M
2022-02-24 20.30 21.04 19.73 20.84 0.0M
2022-02-23 21.76 22.20 20.82 20.82 0.0M
2022-02-22 22.12 22.32 21.60 21.76 0.0M
2022-02-18 22.50 22.73 21.74 22.19 0.0M
2022-02-17 22.35 22.72 22.11 22.41 0.0M
2022-02-16 22.79 22.96 22.22 22.61 0.0M
2022-02-15 22.87 23.13 22.66 22.80 0.0M
2022-02-14 23.40 23.40 22.23 22.50 0.0M
2022-02-11 23.10 23.40 22.23 23.00 0.0M
2022-02-10 23.39 23.61 22.62 23.06 0.0M
2022-02-09 24.06 24.06 23.59 23.61 0.0M
2022-02-08 23.90 24.25 23.50 24.04 0.0M
2022-02-07 23.66 24.02 23.05 23.81 0.0M
2022-02-04 23.51 23.93 23.01 23.69 0.0M
2022-02-03 23.67 23.98 22.90 23.50 0.0M
2022-02-02 23.52 24.49 23.52 24.03 0.0M
2022-02-01 23.89 24.41 23.09 24.28 0.0M
2022-01-31 23.19 24.27 23.03 24.06 0.0M
2022-01-28 23.04 23.31 22.52 23.29 0.0M
2022-01-27 23.77 23.89 22.71 23.00 0.0M
2022-01-26 24.34 24.76 22.80 23.17 0.1M
2022-01-25 23.97 24.17 23.23 23.92 0.0M
2022-01-24 23.97 24.26 23.04 24.02 0.0M
2022-01-21 24.49 24.95 23.73 24.21 0.1M
2022-01-20 25.80 25.87 24.64 24.77 0.0M
2022-01-19 26.68 26.68 25.56 25.56 0.0M
2022-01-18 26.43 26.87 26.16 26.42 0.1M
2022-01-14 25.50 26.76 25.50 26.52 0.0M
2022-01-13 25.60 25.85 25.36 25.65 0.1M
2022-01-12 25.46 25.64 24.95 25.57 0.2M
2022-01-11 24.28 25.58 24.28 25.50 0.0M
2022-01-10 25.64 26.05 24.61 25.16 0.1M
2022-01-07 26.14 26.51 25.71 25.96 0.0M
2022-01-06 26.50 26.63 26.20 26.33 0.0M
2022-01-05 26.47 26.65 26.12 26.50 0.0M
2022-01-04 26.33 26.90 26.01 26.67 0.1M
2022-01-03 26.76 26.92 26.04 26.28 0.0M