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 > אינסייט > גרפים

עדכון אחרון 21:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינסייט

Incyte

מניה INCY נאסד"ק 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	102.445	102.445	102.445	102.445	0.00
16:50	102.5195	102.5195	102.5195	102.5195	67,276.00
17:00	102.305	102.305	102.305	102.305	17,228.00
17:10	101.58	101.58	101.58	101.58	10,977.00
17:20	100.77	100.77	100.77	100.77	20,834.00
17:30	100.44	100.44	100.44	100.44	21,439.00
17:40	100.78	100.78	100.78	100.78	32,263.00
17:50	100.595	100.595	100.595	100.595	13,904.00
18:00	100.44	100.44	100.44	100.44	13,445.00
18:10	100.315	100.315	100.315	100.315	14,277.00
18:20	100.19	100.19	100.19	100.19	13,828.00
18:30	100.245	100.245	100.245	100.245	14,668.00
18:40	100.35	100.35	100.35	100.35	10,781.00
18:50	100.21	100.21	100.21	100.21	4,755.00
19:00	100.14	100.14	100.14	100.14	11,156.00
19:10	100.385	100.385	100.385	100.385	14,465.00
19:20	100.48	100.48	100.48	100.48	11,477.00
19:30	100.27	100.27	100.27	100.27	6,775.00
19:40	100.3651	100.3651	100.3651	100.3651	9,406.00
19:50	100.565	100.565	100.565	100.565	6,932.00
20:00	100.51	100.51	100.51	100.51	7,884.00
20:10	100.67	100.67	100.67	100.67	12,743.00
20:20	100.825	100.825	100.825	100.825	7,243.00
20:30	100.61	100.61	100.61	100.61	24,001.00
20:40	100.58	100.58	100.58	100.58	18,711.00
20:50	100.53	100.53	100.53	100.53	7,313.00
21:00	100.2	100.2	100.2	100.2	18,257.00
21:10	100.285	100.285	100.285	100.285	11,741.00
21:20	100.54	100.54	100.54	100.54	11,211.00
21:30	100.55	100.55	100.55	100.55	11,806.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	100.78	100.1254	100.16	100.62	520,610.00
19.02.2026 17:30	101.08	100.55	100.605	100.86	930,665.00
19.02.2026 18:00	101.02	100.545	100.845	100.88	1,016,900.00
19.02.2026 18:30	101.015	100.775	100.92	100.845	1,049,853.00
19.02.2026 19:00	101.59	100.7	100.84	101.46	1,331,516.00
19.02.2026 19:30	101.455	101.01	101.455	101.29	1,508,369.00
19.02.2026 20:00	101.49	101.05	101.29	101.24	1,242,574.00
19.02.2026 20:30	101.4	100.895	101.35	100.92	1,642,681.00
19.02.2026 21:00	101.535	100.92	100.92	101.39	1,822,191.00
19.02.2026 21:30	101.565	101.04	101.35	101.565	2,329,165.00
19.02.2026 22:00	101.88	101.57	101.575	101.75	3,001,325.00
19.02.2026 22:30	101.765	101.54	101.705	101.71	4,718,459.00
20.02.2026 16:30	102.5	101.62	101.63	101.95	150,161.00
20.02.2026 17:00	102.43	101.705	101.95	101.8	432,329.00
20.02.2026 17:30	102.645	101.915	102.02	102.49	927,103.00
20.02.2026 18:00	102.56	101.2501	102.535	101.48	1,274,343.00
20.02.2026 18:30	101.57	100.87	101.36	100.87	1,548,528.00
20.02.2026 19:00	100.98	100.09	100.82	100.355	2,256,420.00
20.02.2026 19:30	100.69	100.28	100.35	100.5001	2,284,874.00
20.02.2026 20:00	100.67	100.41	100.58	100.67	2,586,669.00
20.02.2026 20:30	101.22	100.54	100.54	100.79	3,106,283.00
20.02.2026 21:00	101.125	100.82	100.86	101.05	3,026,732.00
20.02.2026 21:30	101.13	100.675	101.12	100.83	3,463,962.00
20.02.2026 22:00	101.29	100.895	100.93	101.225	4,477,907.00
20.02.2026 22:30	101.53	101.06	101.225	101.29	6,718,433.00
23.02.2026 16:30	103.065	101.26	101.65	102.335	277,074.00
23.02.2026 17:00	102.035	100.375	102.035	100.3801	448,689.00
23.02.2026 17:30	100.98	100.345	100.345	100.57	821,493.00
23.02.2026 18:00	100.41	100.16	100.369	100.385	907,422.00
23.02.2026 18:30	100.51	100.085	100.3	100.35	1,066,367.00
23.02.2026 19:00	100.48	100.18	100.345	100.381	1,072,292.00
23.02.2026 19:30	100.565	100.275	100.34	100.495	1,088,857.00
23.02.2026 20:00	100.83	100.49	100.5	100.56	1,324,218.00
23.02.2026 20:30	100.715	100.095	100.54	100.3	1,440,910.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.02.2025	74.36	71.76	72.19	74.01	1,582,014.00
25.02.2025	76.24	73.76	74.36	74.40	2,066,835.00
26.02.2025	75.31	73.24	74.07	74.30	1,164,400.00
27.02.2025	74.60	72.89	73.92	73.18	1,213,366.00
28.02.2025	73.63	72.41	73.56	73.50	1,482,457.00
03.03.2025	73.45	69.63	73.45	70.26	2,401,495.00
04.03.2025	70.00	68.17	69.99	69.66	2,508,900.00
05.03.2025	69.97	68.74	69.08	69.81	1,265,273.00
06.03.2025	70.98	68.88	68.88	70.09	1,132,995.00
07.03.2025	72.81	69.37	70.15	70.79	1,629,634.00
10.03.2025	71.89	69.75	69.94	71.13	1,239,437.00
11.03.2025	71.65	67.30	70.98	68.07	1,626,056.00
12.03.2025	68.23	66.37	67.85	67.73	1,521,350.00
13.03.2025	68.97	67.44	67.91	67.71	1,171,011.00
14.03.2025	68.12	67.23	67.88	67.86	1,290,063.00
17.03.2025	63.45	58.95	60.00	62.01	5,175,556.00
18.03.2025	61.03	58.46	61.03	60.00	3,401,825.00
19.03.2025	61.15	59.92	60.37	60.34	2,323,095.00
20.03.2025	61.74	60.21	60.26	60.58	2,321,097.00
21.03.2025	62.33	60.25	60.44	61.92	4,332,207.00
24.03.2025	63.31	61.97	62.13	62.78	2,627,264.00
25.03.2025	63.26	61.03	63.01	62.08	2,603,519.00
26.03.2025	62.88	60.81	62.07	61.26	1,632,064.00
27.03.2025	61.63	60.24	61.55	60.68	1,371,008.00
28.03.2025	60.97	60.35	60.72	60.60	1,198,590.00
31.03.2025	60.81	59.10	60.15	60.55	1,689,496.00
01.04.2025	62.00	60.28	60.53	60.91	2,575,643.00
02.04.2025	62.53	60.27	60.90	62.33	2,147,135.00
03.04.2025	62.89	61.45	62.06	62.46	1,804,047.00
04.04.2025	63.57	60.41	62.65	60.58	3,211,009.00
07.04.2025	61.06	57.69	60.49	60.29	2,335,796.00
08.04.2025	61.47	56.06	60.84	56.97	2,730,980.00
09.04.2025	59.37	53.56	55.81	58.86	3,658,048.00
10.04.2025	58.33	53.79	57.96	55.17	2,678,550.00
11.04.2025	57.07	55.11	55.60	56.87	2,073,635.00
14.04.2025	59.30	57.12	57.29	59.22	2,089,188.00
15.04.2025	59.95	58.22	59.17	58.46	1,470,591.00
16.04.2025	58.78	57.05	58.41	57.73	1,461,584.00
17.04.2025	58.69	57.08	58.01	58.21	1,172,156.00
21.04.2025	58.23	56.13	57.48	56.80	2,131,491.00
22.04.2025	58.04	56.77	57.48	57.38	1,645,906.00
23.04.2025	59.01	57.65	58.23	58.00	1,762,370.00
24.04.2025	59.05	57.29	57.91	58.97	1,129,803.00
25.04.2025	59.21	57.99	58.80	59.16	1,213,130.00
28.04.2025	59.60	58.44	59.20	59.52	2,184,439.00
29.04.2025	60.72	58.04	59.39	60.43	2,475,488.00
30.04.2025	62.87	59.76	60.95	62.66	2,822,217.00
01.05.2025	62.64	60.62	62.02	62.03	2,465,123.00
02.05.2025	62.87	61.37	62.85	62.53	1,525,245.00
05.05.2025	62.79	61.83	62.41	62.11	1,819,460.00
06.05.2025	62.51	59.38	61.91	59.61	2,263,810.00
07.05.2025	60.07	59.07	59.95	59.55	1,859,758.00
08.05.2025	59.99	57.77	58.80	59.73	2,169,680.00
09.05.2025	60.47	58.94	59.98	58.98	891,166.00
12.05.2025	61.40	59.29	60.03	60.85	2,072,009.00
13.05.2025	61.15	59.53	60.43	60.81	1,548,637.00
14.05.2025	62.50	59.15	60.58	61.16	2,143,864.00
15.05.2025	62.99	61.10	61.65	62.76	1,642,940.00
16.05.2025	63.48	62.73	63.18	63.31	1,307,391.00
19.05.2025	64.30	62.84	63.17	63.81	1,214,292.00
20.05.2025	66.11	63.60	63.65	65.30	2,059,365.00
21.05.2025	65.46	64.43	64.74	64.78	1,948,874.00
22.05.2025	65.33	64.05	64.73	64.51	1,557,130.00
23.05.2025	64.57	63.51	63.90	64.25	873,888.00
27.05.2025	65.80	64.69	64.95	65.35	1,266,983.00
28.05.2025	65.61	64.85	65.18	64.93	1,339,522.00
29.05.2025	66.26	64.63	64.92	66.00	1,591,385.00
30.05.2025	65.77	63.93	65.71	65.06	3,737,610.00
02.06.2025	65.97	63.92	64.88	65.31	1,874,465.00
03.06.2025	70.97	64.72	65.12	67.11	5,229,820.00
04.06.2025	68.45	66.30	67.06	67.42	1,577,488.00
05.06.2025	67.87	66.84	67.50	67.24	1,712,763.00
06.06.2025	68.98	67.62	67.78	68.77	1,657,880.00
09.06.2025	69.96	68.11	68.89	69.89	2,067,187.00
10.06.2025	70.98	69.65	69.83	70.07	2,088,545.00
11.06.2025	70.36	68.79	70.12	68.85	2,203,435.00
12.06.2025	69.54	68.10	68.95	69.22	1,217,128.00
13.06.2025	68.96	67.57	68.07	67.75	1,834,959.00
16.06.2025	71.29	69.00	70.80	71.22	3,238,553.00
17.06.2025	70.89	68.59	70.62	68.81	2,018,857.00
18.06.2025	69.47	68.01	68.97	68.24	1,740,532.00
20.06.2025	69.19	67.86	68.47	68.46	2,310,528.00
23.06.2025	68.78	66.74	68.10	67.26	1,349,027.00
24.06.2025	69.54	67.32	68.05	69.01	1,700,512.00
25.06.2025	69.14	67.38	69.02	67.55	995,334.00
26.06.2025	71.50	69.84	70.71	70.81	3,023,998.00
27.06.2025	71.12	67.82	70.97	68.37	3,223,370.00
30.06.2025	68.82	67.67	68.25	68.10	1,481,812.00
01.07.2025	70.37	66.83	67.15	68.73	1,500,795.00
02.07.2025	69.10	68.00	68.61	68.17	2,374,618.00
03.07.2025	68.96	67.88	68.08	68.45	1,272,600.00
07.07.2025	68.25	66.85	68.24	67.27	1,640,111.00
08.07.2025	68.65	67.06	67.26	67.67	1,399,985.00
09.07.2025	69.29	67.94	68.06	68.72	1,927,153.00
10.07.2025	70.62	68.46	69.07	70.34	1,390,132.00
11.07.2025	69.97	68.36	69.66	68.59	1,085,489.00
14.07.2025	70.04	67.97	68.77	69.98	1,531,130.00
15.07.2025	70.15	68.21	70.00	68.25	1,516,226.00
16.07.2025	69.42	68.15	68.36	69.23	1,026,555.00
17.07.2025	69.64	68.84	69.12	68.94	774,068.00
18.07.2025	69.43	67.80	69.25	67.86	1,556,792.00
21.07.2025	68.63	67.17	67.94	67.38	1,331,287.00
22.07.2025	69.12	67.20	67.58	68.90	1,324,312.00
23.07.2025	70.83	69.24	69.34	70.69	1,276,031.00
24.07.2025	71.29	70.33	70.81	70.49	1,680,116.00
25.07.2025	70.82	70.06	70.82	70.20	1,434,800.00
28.07.2025	70.93	69.69	70.35	70.16	1,926,331.00
29.07.2025	77.87	71.00	72.00	77.38	3,975,925.00
30.07.2025	78.77	76.87	77.84	77.55	2,520,241.00
31.07.2025	77.46	74.24	77.18	74.89	2,577,415.00
01.08.2025	75.69	73.81	74.56	75.59	1,583,903.00
04.08.2025	78.25	75.48	75.77	78.04	1,624,133.00
05.08.2025	78.50	77.09	77.97	77.73	1,733,485.00
06.08.2025	79.43	76.45	78.62	77.65	1,987,640.00
07.08.2025	78.25	76.79	78.04	78.20	1,281,947.00
08.08.2025	79.00	77.69	78.24	78.39	1,159,998.00
11.08.2025	79.72	78.20	78.20	79.19	2,015,745.00
12.08.2025	81.82	79.33	79.44	81.61	1,810,071.00
13.08.2025	86.02	81.61	81.80	85.85	3,161,784.00
14.08.2025	86.50	84.41	84.75	86.16	1,837,758.00
15.08.2025	87.06	85.42	86.81	86.92	1,883,492.00
18.08.2025	87.24	84.85	86.72	84.92	1,741,329.00
19.08.2025	85.68	84.55	84.94	85.46	1,824,071.00
20.08.2025	86.37	84.76	85.23	86.20	1,688,301.00
21.08.2025	86.97	85.45	85.72	86.53	982,568.00
22.08.2025	87.00	84.90	87.00	85.04	1,475,710.00
25.08.2025	85.87	84.43	84.88	84.76	1,643,017.00
26.08.2025	84.71	83.65	84.71	84.00	2,325,046.00
27.08.2025	85.12	84.13	84.13	84.84	1,460,204.00
28.08.2025	84.58	83.50	84.26	83.70	1,011,550.00
29.08.2025	84.63	83.40	83.85	84.61	1,338,298.00
02.09.2025	87.99	84.96	84.97	85.98	2,208,512.00
03.09.2025	87.46	85.72	85.92	86.96	1,986,754.00
04.09.2025	87.99	85.42	87.26	85.44	2,170,936.00
05.09.2025	86.69	85.06	85.48	86.64	1,351,945.00
08.09.2025	86.94	85.18	86.48	86.56	1,184,686.00
09.09.2025	87.35	85.32	86.39	85.60	1,516,455.00
10.09.2025	86.94	84.54	85.78	86.25	1,906,400.00
11.09.2025	87.10	85.85	86.00	86.17	1,998,371.00
12.09.2025	85.51	82.82	85.49	83.10	1,774,906.00
15.09.2025	83.66	82.72	82.81	83.14	1,726,964.00
16.09.2025	84.58	83.15	83.15	83.90	1,691,102.00
17.09.2025	85.98	83.51	83.91	84.80	1,582,227.00
18.09.2025	85.66	84.50	84.74	85.74	388,464.00
19.09.2025	86.16	85.31	85.86	85.69	4,893,893.00
22.09.2025	86.82	84.47	86.61	84.72	1,111,689.00
23.09.2025	85.83	84.52	84.59	84.53	369,652.00
24.09.2025	84.82	83.66	84.19	84.16	1,037,771.00
25.09.2025	84.45	81.09	83.86	81.66	1,147,871.00
26.09.2025	82.95	81.79	82.57	82.70	1,115,141.00
29.09.2025	84.41	82.52	83.02	83.89	1,199,402.00
30.09.2025	85.31	83.75	83.83	84.81	979,004.00
01.10.2025	87.24	84.90	84.95	86.70	1,184,303.00
02.10.2025	88.66	86.17	87.65	86.28	1,375,871.00
03.10.2025	86.98	85.18	85.84	86.85	1,021,356.00
06.10.2025	88.27	86.41	86.99	87.23	1,239,273.00
07.10.2025	87.95	85.92	87.16	87.17	981,211.00
08.10.2025	86.74	84.96	86.56	85.38	1,090,618.00
09.10.2025	85.92	84.14	85.55	84.75	1,063,689.00
10.10.2025	85.19	83.06	85.01	83.80	1,159,323.00
13.10.2025	85.15	82.82	84.39	84.73	743,531.00
14.10.2025	86.16	83.50	84.38	85.96	1,002,748.00
15.10.2025	88.49	85.13	85.13	88.15	1,421,459.00
16.10.2025	92.86	87.12	88.88	87.31	2,541,507.00
17.10.2025	88.54	86.36	87.04	87.57	1,656,190.00
20.10.2025	87.50	84.38	87.45	86.17	1,546,753.00
21.10.2025	87.48	85.55	85.65	87.30	821,155.00
22.10.2025	88.21	87.25	87.40	88.06	1,075,421.00
23.10.2025	89.56	87.50	87.65	89.31	1,386,574.00
24.10.2025	92.08	89.73	90.00	91.28	1,574,360.00
27.10.2025	93.16	90.69	91.78	93.08	2,725,647.00
28.10.2025	93.97	84.02	92.14	91.65	4,632,835.00
29.10.2025	94.42	88.20	91.93	90.18	2,308,486.00
30.10.2025	94.62	91.19	91.34	92.59	1,669,517.00
31.10.2025	95.07	92.06	92.70	93.48	1,908,285.00
03.11.2025	101.79	91.16	94.02	101.57	4,467,805.00
04.11.2025	103.86	100.02	101.36	102.92	2,683,509.00
05.11.2025	106.47	101.50	102.20	105.70	2,008,295.00
06.11.2025	106.43	103.07	105.71	105.20	1,748,817.00
07.11.2025	106.40	103.81	105.20	105.98	1,495,754.00
10.11.2025	108.81	104.07	107.00	105.98	1,814,803.00
11.11.2025	108.67	105.53	106.00	108.16	1,533,689.00
12.11.2025	109.28	106.81	107.90	108.26	1,290,096.00
13.11.2025	107.76	105.03	107.27	105.41	1,511,501.00
14.11.2025	106.92	103.77	104.57	104.15	1,521,587.00
17.11.2025	105.97	103.83	104.36	104.17	1,000,614.00
18.11.2025	107.26	103.79	104.20	103.89	1,896,220.00
19.11.2025	104.66	100.30	104.66	101.32	1,930,095.00
20.11.2025	103.22	101.08	102.50	101.76	1,149,908.00
21.11.2025	103.20	101.40	102.00	102.06	1,247,651.00
24.11.2025	106.67	102.50	103.00	106.24	2,053,750.00
25.11.2025	107.61	105.16	106.59	105.55	1,233,129.00
26.11.2025	107.00	105.08	105.67	105.65	1,011,058.00
28.11.2025	106.99	103.85	106.37	104.46	755,244.00
01.12.2025	103.89	101.47	103.49	102.04	1,675,067.00
02.12.2025	103.54	100.55	102.41	101.44	1,723,973.00
03.12.2025	102.62	100.90	101.80	101.50	1,384,298.00
04.12.2025	102.47	99.69	101.38	100.46	1,432,195.00
05.12.2025	103.68	98.36	100.37	102.52	1,675,740.00
08.12.2025	100.43	94.38	99.92	96.70	2,730,390.00
09.12.2025	97.98	94.66	96.52	95.16	1,773,300.00
10.12.2025	96.88	94.28	95.58	95.17	1,399,429.00
11.12.2025	96.88	94.39	94.94	96.10	1,352,198.00
12.12.2025	96.00	93.54	96.00	95.41	1,541,567.00
15.12.2025	99.44	95.48	95.48	98.64	1,940,367.00
16.12.2025	98.69	96.40	98.17	97.03	1,430,833.00
17.12.2025	98.90	97.09	97.26	97.63	1,220,604.00
18.12.2025	98.34	97.01	98.25	97.31	1,277,074.00
19.12.2025	103.45	97.36	97.77	102.69	5,096,564.00
22.12.2025	102.51	98.99	101.26	100.71	1,058,699.00
23.12.2025	101.71	100.04	100.50	100.91	1,067,518.00
24.12.2025	101.51	100.31	100.94	100.44	395,822.00
26.12.2025	100.41	99.57	100.41	100.11	452,144.00
29.12.2025	100.08	97.63	100.03	99.29	928,034.00
30.12.2025	99.28	98.07	99.21	98.91	1,263,385.00
31.12.2025	99.89	98.13	98.43	98.77	1,063,778.00
02.01.2026	101.49	97.94	98.25	101.42	1,705,386.00
05.01.2026	103.00	99.04	102.81	101.79	2,288,937.00
06.01.2026	107.48	101.01	101.73	106.66	2,560,110.00
07.01.2026	112.29	107.97	108.00	110.57	2,523,350.00
08.01.2026	110.06	104.69	109.74	105.92	1,948,677.00
09.01.2026	107.68	105.93	106.04	106.87	1,188,526.00
12.01.2026	106.94	104.70	106.94	106.33	861,855.00
13.01.2026	107.54	102.68	106.56	103.43	1,558,344.00
14.01.2026	107.64	103.20	103.66	105.95	1,666,764.00
15.01.2026	106.74	104.27	106.16	105.24	1,220,977.00
16.01.2026	108.58	104.83	105.55	106.21	1,282,495.00
20.01.2026	103.85	100.00	103.26	102.62	1,674,870.00
21.01.2026	105.41	101.00	102.50	104.67	1,111,002.00
22.01.2026	106.04	104.36	105.02	105.06	938,331.00
23.01.2026	104.70	100.07	104.34	101.99	1,432,236.00
26.01.2026	103.42	101.10	101.57	102.58	921,196.00
27.01.2026	105.06	102.59	103.00	103.47	1,154,762.00
28.01.2026	103.17	98.85	102.84	101.18	1,170,212.00
29.01.2026	101.89	100.21	101.09	101.08	1,083,849.00
30.01.2026	101.21	99.28	100.77	100.11	1,040,291.00
02.02.2026	102.86	99.50	100.03	102.67	1,189,253.00
03.02.2026	104.41	100.72	102.75	100.92	1,170,657.00
04.02.2026	103.55	101.44	102.61	102.60	978,293.00
05.02.2026	106.49	102.23	102.71	102.76	1,166,377.00
06.02.2026	108.52	103.52	103.75	108.39	1,597,946.00
09.02.2026	109.46	106.58	108.27	109.03	1,926,582.00
10.02.2026	106.21	98.76	103.00	100.05	3,051,908.00
11.02.2026	99.79	97.25	98.97	98.84	1,374,980.00
12.02.2026	102.18	97.90	98.87	100.75	1,278,312.00
13.02.2026	103.18	100.53	101.47	101.10	1,067,209.00
17.02.2026	103.90	100.17	101.72	101.16	1,569,219.00
18.02.2026	103.68	100.64	100.77	102.99	1,211,530.00
19.02.2026	102.81	100.00	102.13	101.73	1,042,643.00
20.02.2026	102.65	100.09	101.63	101.32	1,175,453.00

צרו איתנו קשר *5988