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 > ג'ז פארמסוטיקלס > גרפים

עדכון אחרון 25.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ז פארמסוטיקלס

Jazz Pharmaceuticals

מניה JAZZ 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	180.29	180.29	180.29	180.29	0.00
16:50	185	185	185	185	186,966.00
17:00	189.52	189.52	189.52	189.52	160,541.00
17:10	190.05	190.05	190.05	190.05	116,429.00
17:20	193.45	193.45	193.45	193.45	81,045.00
17:30	192.81	192.81	192.81	192.81	100,621.00
17:40	189.965	189.965	189.965	189.965	202,740.00
17:50	190	190	190	190	91,590.00
18:00	192.545	192.545	192.545	192.545	82,363.00
18:10	190.95	190.95	190.95	190.95	51,494.00
18:20	191.545	191.545	191.545	191.545	103,257.00
18:30	190.815	190.815	190.815	190.815	35,461.00
18:40	191.285	191.285	191.285	191.285	62,351.00
18:50	194.215	194.215	194.215	194.215	52,973.00
19:00	195.46	195.46	195.46	195.46	37,308.00
19:10	193.74	193.74	193.74	193.74	49,436.00
19:20	193.64	193.64	193.64	193.64	37,850.00
19:30	193.45	193.45	193.45	193.45	39,255.00
19:40	192.9	192.9	192.9	192.9	59,223.00
19:50	193.83	193.83	193.83	193.83	41,140.00
20:00	195.17	195.17	195.17	195.17	41,656.00
20:10	195.475	195.475	195.475	195.475	26,633.00
20:20	195	195	195	195	50,045.00
20:30	195.09	195.09	195.09	195.09	149,961.00
20:40	193.94	193.94	193.94	193.94	69,572.00
20:50	194.395	194.395	194.395	194.395	139,163.00
21:00	194.585	194.585	194.585	194.585	13,722.00
21:10	194.955	194.955	194.955	194.955	25,686.00
21:20	196.65	196.65	196.65	196.65	32,707.00
21:30	195.4101	195.4101	195.4101	195.4101	55,467.00
21:40	195.96	195.96	195.96	195.96	35,106.00
21:50	196.63	196.63	196.63	196.63	15,985.00
22:00	196	196	196	196	27,034.00
22:10	196.82	196.82	196.82	196.82	25,156.00
22:20	196.58	196.58	196.58	196.58	48,528.00
22:30	196.2	196.2	196.2	196.2	29,662.00
22:40	195.92	195.92	195.92	195.92	46,359.00
22:50	196.44	196.44	196.44	196.44	40,561.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	170.04	169.36	169.985	169.69	243,434.00
20.02.2026 17:30	170.8	169.6	169.98	170.73	433,263.00
20.02.2026 18:00	171.94	170.6649	171.185	170.7	817,117.00
20.02.2026 18:30	171.78	170.715	171.01	171.78	735,453.00
20.02.2026 19:00	172.1	170.55	172.1	170.74	395,449.00
20.02.2026 19:30	171.01	170.13	170.75	170.645	493,689.00
20.02.2026 20:00	171.245	170.54	170.69	171.06	668,466.00
20.02.2026 20:30	171.8542	171.05	171.06	171.83	689,793.00
20.02.2026 21:00	172	170.78	171.83	170.785	1,015,983.00
20.02.2026 21:30	171.96	170.84	170.84	171.12	1,123,674.00
20.02.2026 22:00	171.865	171.17	171.17	171.56	2,067,673.00
20.02.2026 22:30	172.435	171.67	171.87	172.02	4,005,519.00
23.02.2026 16:30	174	169.84	169.84	173.305	239,892.00
23.02.2026 17:00	173.88	172.555	173.4621	173.49	501,137.00
23.02.2026 17:30	173.735	172.205	173.72	172.205	595,369.00
23.02.2026 18:00	172.195	171.33	172.195	171.85	531,215.00
23.02.2026 18:30	172.2	171.32	171.85	171.46	708,120.00
23.02.2026 19:00	172.21	171.395	171.68	171.395	1,474,034.00
23.02.2026 19:30	171.96	170.79	171.675	170.79	952,067.00
23.02.2026 20:00	172.88	170.97	171.035	172.605	2,180,845.00
23.02.2026 20:30	173.3	172.885	172.89	173.08	2,548,987.00
23.02.2026 21:00	173.235	172.46	173.23	173.0044	3,131,130.00
23.02.2026 21:30	173.59	172.876	173.22	173.54	2,859,476.00
23.02.2026 22:00	173.6945	172.63	173.58	172.63	3,710,911.00
23.02.2026 22:30	173.54	172.61	172.695	173.24	7,087,491.00
24.02.2026 16:30	173.46	171.57	172.62	172.46	47,394.00
24.02.2026 17:00	173.25	171.97	172.22	172.89	187,158.00
24.02.2026 17:30	173.205	171.985	173.1	172.265	294,597.00
24.02.2026 18:00	172.8	171.76	172.29	172.38	403,418.00
24.02.2026 18:30	172.67	172.09	172.24	172.66	752,722.00
24.02.2026 19:00	172.87	172.03	172.76	172.48	896,165.00
24.02.2026 19:30	173.23	172.17	172.335	173.065	961,244.00
24.02.2026 20:00	173.13	172.32	172.97	172.33	974,673.00
24.02.2026 20:30	172.37	171.995	172.325	172.075	893,679.00
24.02.2026 21:00	172.57	171.771	171.945	172.19	1,311,944.00
24.02.2026 21:30	172.59	172.09	172.15	172.535	2,173,021.00
24.02.2026 22:00	172.8	171.965	172.59	172.51	2,906,100.00
24.02.2026 22:30	173.89	172.25	172.35	173.6	5,299,158.00
25.02.2026 16:30	189.82	179.01	179.75	189.82	3,054,232.00
25.02.2026 17:00	194.36	190.02	190.6025	191.7725	5,395,901.00
25.02.2026 17:30	192.545	189.76	190.87	192.36	6,294,253.00
25.02.2026 18:00	192.77	190.0384	192.745	190.72	8,068,606.00
25.02.2026 18:30	195.46	190.7251	190.915	194.695	12,741,232.00
25.02.2026 19:00	194.815	192.805	194.51	192.805	16,534,479.00
25.02.2026 19:30	195.48	192.52	192.805	195.099	22,589,896.00
25.02.2026 20:00	195.715	194.625	195.45	195.16	27,651,112.00
25.02.2026 20:30	195.07	193.1	195	194.6	30,357,203.00
25.02.2026 21:00	197.3753	194.74	194.85	195.6	25,693,035.00
25.02.2026 21:30	196.755	195.215	195.26	196.17	26,921,810.00
25.02.2026 22:00	197.05	195.88	196.06	195.95	33,413,003.00
25.02.2026 22:30	197.19	195.52	195.98	196.91	39,967,333.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2025	147.98	141.14	142.51	143.27	1,170,501.00
28.02.2025	143.67	140.89	142.31	143.53	1,174,727.00
03.03.2025	145.40	139.60	144.25	140.22	963,247.00
04.03.2025	141.28	138.23	139.43	138.95	877,849.00
05.03.2025	142.93	137.62	139.28	140.23	1,088,456.00
06.03.2025	140.13	135.36	138.27	136.45	1,246,353.00
07.03.2025	141.36	137.33	139.18	138.81	1,226,524.00
10.03.2025	140.27	136.48	138.19	137.45	1,227,375.00
11.03.2025	138.59	134.62	136.84	136.86	910,148.00
12.03.2025	137.51	133.99	136.77	134.16	766,627.00
13.03.2025	138.33	135.07	135.80	136.05	1,058,543.00
14.03.2025	138.20	135.25	135.35	137.96	1,000,689.00
17.03.2025	140.94	137.62	137.62	140.22	758,153.00
18.03.2025	140.90	138.34	139.92	139.51	636,982.00
19.03.2025	142.42	139.98	139.98	142.07	1,523,887.00
20.03.2025	141.76	138.75	141.23	140.57	990,644.00
21.03.2025	140.03	137.74	138.99	138.76	3,643,788.00
24.03.2025	142.64	139.44	140.22	142.02	969,027.00
25.03.2025	142.42	133.90	141.73	135.25	1,534,183.00
26.03.2025	134.90	128.03	134.31	130.88	1,801,184.00
27.03.2025	130.77	125.79	130.77	126.40	1,607,956.00
28.03.2025	126.89	122.92	125.33	122.92	1,656,481.00
31.03.2025	124.68	120.61	121.46	124.15	1,500,266.00
01.04.2025	127.40	123.14	123.75	124.99	1,326,439.00
02.04.2025	127.87	123.81	124.46	126.44	1,010,407.00
03.04.2025	125.90	119.78	124.55	120.82	1,428,655.00
04.04.2025	117.11	109.76	116.48	110.04	2,169,710.00
07.04.2025	111.65	104.10	106.53	106.93	1,607,401.00
08.04.2025	113.54	101.38	109.81	102.82	1,305,639.00
09.04.2025	110.50	95.49	100.72	110.12	2,465,307.00
10.04.2025	108.08	96.28	108.04	102.05	2,410,473.00
11.04.2025	102.25	98.59	102.17	100.50	1,707,084.00
14.04.2025	103.44	100.17	102.56	101.75	915,787.00
15.04.2025	104.12	101.23	101.39	102.91	1,243,069.00
16.04.2025	103.96	100.42	103.95	101.55	805,183.00
17.04.2025	104.53	100.54	101.37	102.78	995,125.00
21.04.2025	102.48	98.96	102.11	100.34	579,737.00
22.04.2025	103.86	101.22	101.92	103.38	1,025,004.00
23.04.2025	106.77	103.76	105.00	104.19	848,409.00
24.04.2025	109.23	103.51	104.37	108.98	1,056,359.00
25.04.2025	111.17	107.66	108.52	110.80	896,325.00
28.04.2025	114.47	111.22	111.22	112.89	822,173.00
29.04.2025	117.09	111.20	112.34	116.41	1,067,689.00
30.04.2025	117.57	113.92	116.05	116.96	1,127,145.00
01.05.2025	117.79	113.53	116.35	117.18	1,306,142.00
02.05.2025	120.67	118.75	118.82	120.05	1,200,496.00
05.05.2025	120.57	118.14	120.05	118.19	1,276,931.00
06.05.2025	118.00	110.81	117.50	111.17	2,833,071.00
07.05.2025	109.07	100.85	105.50	101.44	3,078,672.00
08.05.2025	104.06	97.50	101.58	98.41	2,216,682.00
09.05.2025	99.98	97.56	98.61	97.78	1,051,156.00
12.05.2025	105.28	99.13	99.43	103.58	1,659,763.00
13.05.2025	103.85	101.50	103.35	102.91	781,010.00
14.05.2025	108.72	103.88	104.15	106.59	1,878,884.00
15.05.2025	107.43	103.60	106.59	106.07	840,128.00
16.05.2025	109.27	105.68	105.68	108.98	1,065,884.00
19.05.2025	110.14	106.98	107.12	109.78	1,065,790.00
20.05.2025	112.13	108.71	109.97	111.02	1,230,869.00
21.05.2025	112.00	108.04	110.10	108.27	1,054,687.00
22.05.2025	110.80	107.09	108.00	107.82	861,191.00
23.05.2025	109.30	106.01	106.01	108.07	958,793.00
27.05.2025	110.48	107.28	109.96	109.46	1,188,092.00
28.05.2025	109.60	106.69	109.41	107.01	706,809.00
29.05.2025	109.58	107.36	108.16	108.26	825,940.00
30.05.2025	108.62	105.38	107.70	108.07	974,236.00
02.06.2025	109.38	106.64	108.18	108.29	1,019,330.00
03.06.2025	110.78	107.61	108.81	110.32	702,054.00
04.06.2025	112.29	109.42	110.83	109.45	532,976.00
05.06.2025	110.90	108.46	109.89	108.80	637,537.00
06.06.2025	111.84	108.93	110.17	111.13	726,472.00
09.06.2025	113.15	110.24	111.25	111.87	588,401.00
10.06.2025	114.30	111.33	111.91	113.00	722,989.00
11.06.2025	113.59	109.74	113.18	110.50	847,163.00
12.06.2025	111.45	109.48	110.94	110.30	673,258.00
13.06.2025	110.04	108.02	108.65	108.50	478,127.00
16.06.2025	110.06	107.82	108.76	109.64	592,784.00
17.06.2025	109.30	106.62	108.15	107.05	539,562.00
18.06.2025	109.43	106.56	106.94	108.23	601,574.00
20.06.2025	108.79	107.17	108.12	107.51	1,053,759.00
23.06.2025	107.55	105.15	107.37	106.76	509,757.00
24.06.2025	109.00	107.40	108.04	108.11	454,555.00
25.06.2025	108.31	105.57	107.33	107.12	1,048,711.00
26.06.2025	109.21	106.36	107.19	107.51	678,668.00
27.06.2025	109.12	106.47	108.31	106.90	864,061.00
30.06.2025	108.43	105.32	107.13	106.12	728,509.00
01.07.2025	111.25	105.26	105.41	109.44	753,832.00
02.07.2025	110.69	108.88	109.62	109.92	774,709.00
03.07.2025	110.04	109.12	109.50	109.45	327,044.00
07.07.2025	109.31	107.17	108.64	107.60	454,556.00
08.07.2025	111.51	107.85	108.32	109.13	1,064,571.00
09.07.2025	111.83	109.42	109.72	111.60	565,550.00
10.07.2025	112.70	109.27	110.51	112.48	768,862.00
11.07.2025	111.97	109.56	111.97	110.27	404,730.00
14.07.2025	112.09	110.22	110.92	111.44	492,176.00
15.07.2025	113.13	111.13	113.05	112.30	632,242.00
16.07.2025	116.23	112.43	112.43	116.08	983,157.00
17.07.2025	116.77	114.26	115.25	114.86	886,482.00
18.07.2025	115.34	112.16	115.18	112.87	564,041.00
21.07.2025	113.96	111.88	113.20	112.65	347,418.00
22.07.2025	116.83	111.20	112.17	116.34	967,300.00
23.07.2025	118.59	116.89	117.75	117.34	542,511.00
24.07.2025	119.48	115.92	117.12	118.01	513,992.00
25.07.2025	118.72	116.65	118.51	118.23	548,438.00
28.07.2025	118.28	116.41	118.00	117.38	486,059.00
29.07.2025	117.25	115.17	117.18	116.60	489,541.00
30.07.2025	117.21	115.29	116.65	116.12	424,434.00
31.07.2025	116.56	114.11	114.80	114.63	510,262.00
01.08.2025	115.76	112.17	113.21	115.52	598,949.00
04.08.2025	117.39	114.71	115.74	116.10	597,795.00
05.08.2025	116.06	112.58	116.06	113.20	1,258,568.00
06.08.2025	113.04	105.00	107.55	105.93	2,563,892.00
07.08.2025	112.40	106.65	107.67	112.08	1,600,759.00
08.08.2025	112.32	109.87	111.25	111.30	893,671.00
11.08.2025	113.54	110.26	111.49	110.75	606,963.00
12.08.2025	113.42	110.26	111.26	113.33	772,317.00
13.08.2025	117.21	112.49	113.10	117.12	1,332,716.00
14.08.2025	116.98	115.12	116.79	116.67	544,547.00
15.08.2025	118.17	116.53	117.15	117.77	490,510.00
18.08.2025	119.00	117.10	117.77	117.67	701,929.00
19.08.2025	120.41	117.70	118.05	119.20	888,460.00
20.08.2025	120.70	118.04	119.73	119.07	603,174.00
21.08.2025	120.92	118.19	118.20	120.53	747,352.00
22.08.2025	124.04	121.40	122.01	123.11	725,096.00
25.08.2025	124.93	122.74	122.74	124.59	898,413.00
26.08.2025	125.43	122.50	124.50	125.00	1,047,187.00
27.08.2025	126.14	123.87	124.91	124.43	494,534.00
28.08.2025	126.44	123.93	124.43	126.13	518,109.00
29.08.2025	128.13	125.56	126.06	127.75	674,975.00
02.09.2025	130.96	126.81	127.23	129.66	879,041.00
03.09.2025	132.53	129.01	129.30	131.72	654,837.00
04.09.2025	133.00	127.52	132.01	128.02	940,849.00
05.09.2025	130.27	127.88	127.88	129.50	718,352.00
08.09.2025	130.27	127.07	129.06	129.85	522,708.00
09.09.2025	130.18	127.54	129.86	128.53	570,932.00
10.09.2025	128.46	125.33	127.87	126.90	615,912.00
11.09.2025	129.50	126.37	127.09	128.46	825,378.00
12.09.2025	128.54	126.07	127.93	126.16	559,936.00
15.09.2025	126.25	123.88	126.00	125.22	479,225.00
16.09.2025	127.05	124.47	125.33	126.54	649,537.00
17.09.2025	130.87	126.50	126.67	129.54	749,505.00
18.09.2025	130.89	128.42	129.65	131.13	242,188.00
19.09.2025	132.15	128.01	132.15	128.26	358,445.00
22.09.2025	130.64	127.90	128.94	130.19	521,211.00
23.09.2025	132.20	128.71	130.00	129.44	279,574.00
24.09.2025	130.08	128.51	129.80	129.03	100,284.00
25.09.2025	129.25	126.91	128.99	127.80	350,643.00
26.09.2025	129.52	126.09	128.84	127.00	486,917.00
29.09.2025	129.55	125.79	126.97	129.02	697,834.00
30.09.2025	131.93	128.50	128.93	131.80	441,394.00
01.10.2025	137.50	131.76	131.78	136.90	632,338.00
02.10.2025	138.13	135.02	135.95	137.21	571,623.00
03.10.2025	140.39	137.65	138.09	139.48	841,826.00
06.10.2025	139.06	137.03	138.08	137.58	846,511.00
07.10.2025	137.93	134.26	137.52	137.32	486,854.00
08.10.2025	138.45	136.72	137.67	137.78	285,757.00
09.10.2025	139.44	137.59	138.57	138.15	284,137.00
10.10.2025	138.99	135.28	138.71	135.43	347,829.00
13.10.2025	136.25	133.48	135.83	135.14	257,398.00
14.10.2025	136.06	132.41	134.15	133.81	428,653.00
15.10.2025	136.51	132.80	133.49	135.80	470,888.00
16.10.2025	137.43	133.83	136.03	134.25	507,393.00
17.10.2025	136.61	133.41	134.42	136.06	263,887.00
20.10.2025	137.39	134.65	137.18	134.85	368,159.00
21.10.2025	139.50	134.09	135.03	137.50	919,062.00
22.10.2025	139.75	136.46	137.93	138.52	429,635.00
23.10.2025	139.45	137.17	138.55	138.18	399,885.00
24.10.2025	139.40	137.96	138.92	138.53	335,184.00
27.10.2025	140.00	136.38	140.00	139.33	434,272.00
28.10.2025	139.73	137.50	139.37	138.13	253,607.00
29.10.2025	137.58	133.45	137.58	135.73	781,615.00
30.10.2025	138.79	134.00	136.04	136.30	460,733.00
31.10.2025	138.30	135.64	136.78	137.64	359,885.00
03.11.2025	138.45	136.66	137.23	138.38	414,746.00
04.11.2025	139.07	136.00	136.55	137.82	357,736.00
05.11.2025	139.79	134.50	136.57	137.22	638,293.00
06.11.2025	144.97	130.79	142.98	134.05	790,473.00
07.11.2025	133.24	128.82	133.20	131.16	739,558.00
10.11.2025	134.63	132.17	133.44	133.19	1,043,811.00
11.11.2025	138.99	132.10	133.20	137.11	700,562.00
12.11.2025	140.68	136.27	137.30	136.71	733,765.00
13.11.2025	141.83	136.55	136.87	141.71	590,845.00
14.11.2025	142.81	139.26	140.96	141.07	540,482.00
17.11.2025	172.91	162.60	168.26	170.09	4,327,648.00
18.11.2025	182.99	169.87	170.09	180.52	3,463,071.00
19.11.2025	180.40	174.76	180.40	176.08	1,282,291.00
20.11.2025	179.01	174.48	176.28	175.74	1,017,403.00
21.11.2025	177.47	173.73	175.56	176.93	737,570.00
24.11.2025	182.27	172.19	174.89	180.90	1,497,406.00
25.11.2025	182.75	178.01	181.24	180.05	819,696.00
26.11.2025	181.61	176.66	181.61	176.92	648,339.00
28.11.2025	177.66	175.06	176.53	176.53	221,522.00
01.12.2025	175.48	170.57	174.23	172.12	1,074,279.00
02.12.2025	173.60	166.54	173.07	166.71	1,051,602.00
03.12.2025	169.25	166.09	166.98	167.10	683,958.00
04.12.2025	167.30	164.44	166.38	166.91	499,839.00
05.12.2025	171.49	167.35	168.63	169.70	612,522.00
08.12.2025	170.86	168.47	169.92	168.94	512,014.00
09.12.2025	170.05	161.83	168.78	162.26	866,589.00
10.12.2025	166.09	161.03	165.35	164.97	1,046,905.00
11.12.2025	168.69	164.15	165.12	164.89	812,819.00
12.12.2025	168.30	163.77	164.99	167.50	358,566.00
15.12.2025	170.38	166.82	167.62	169.53	728,166.00
16.12.2025	170.24	167.53	168.61	169.73	706,824.00
17.12.2025	172.00	164.78	170.38	164.92	731,214.00
18.12.2025	166.67	164.39	165.18	166.00	879,919.00
19.12.2025	168.57	165.24	166.12	166.99	1,802,889.00
22.12.2025	171.47	165.66	165.66	169.67	396,190.00
23.12.2025	170.20	168.55	168.87	169.47	322,510.00
24.12.2025	172.69	169.50	170.12	170.80	225,539.00
26.12.2025	170.79	169.22	170.47	170.48	187,036.00
29.12.2025	171.85	169.36	170.51	170.50	409,297.00

צרו איתנו קשר *5988