גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 19:53

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	98.895	98.895	98.895	98.895	0.00
16:50	98.335	98.335	98.335	98.335	13,461.00
17:00	98.4	98.4	98.4	98.4	18,250.00
17:10	98.08	98.08	98.08	98.08	23,333.00
17:20	98	98	98	98	38,356.00
17:30	98.545	98.545	98.545	98.545	32,623.00
17:40	98.9	98.9	98.9	98.9	14,421.00
17:50	98.545	98.545	98.545	98.545	7,513.00
18:00	98	98	98	98	11,005.00
18:10	98.25	98.25	98.25	98.25	42,409.00
18:20	98.4801	98.4801	98.4801	98.4801	31,218.00
18:30	98.46	98.46	98.46	98.46	23,089.00
18:40	98.71	98.71	98.71	98.71	21,849.00
18:50	98.675	98.675	98.675	98.675	24,468.00
19:00	99.01	99.01	99.01	99.01	11,737.00
19:10	98.695	98.695	98.695	98.695	9,450.00
19:20	98.77	98.77	98.77	98.77	21,450.00
19:30	98.74	98.74	98.74	98.74	17,668.00
19:40	98.57	98.57	98.57	98.57	24,343.00
19:50	98.6325	98.6325	98.6325	98.6325	22,125.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	100.96	100.13	100.41	100.455	504,375.00
27.02.2026 17:30	100.99	100.43	100.4775	100.86	667,724.00
27.02.2026 18:00	101.41	100.785	100.785	101.41	909,199.00
27.02.2026 18:30	101.59	101.18	101.5	101.18	1,615,936.00
27.02.2026 19:00	101.635	101.26	101.32	101.51	1,597,298.00
27.02.2026 19:30	101.715	101.39	101.49	101.455	1,624,751.00
27.02.2026 20:00	101.53	101.04	101.455	101.18	1,337,501.00
27.02.2026 20:30	101.305	101.05	101.21	101.05	1,942,720.00
27.02.2026 21:00	101.42	101.05	101.05	101.41	2,005,455.00
27.02.2026 21:30	101.305	101.03	101.305	101.03	2,359,413.00
27.02.2026 22:00	101.36	101.03	101.1252	101.33	2,135,370.00
27.02.2026 22:30	101.34	100.95	101.335	101.23	2,736,434.00
02.03.2026 16:30	100.7	99.65	100.025	99.65	180,776.00
02.03.2026 17:00	99.59	98.39	99.275	98.67	336,375.00
02.03.2026 17:30	98.83	98.2632	98.65	98.4675	505,222.00
02.03.2026 18:00	98.63	97.76	98.51	97.84	637,380.00
02.03.2026 18:30	98.53	97.8039	97.825	98.495	824,780.00
02.03.2026 19:00	98.44	97.92	98.44	97.995	1,027,272.00
02.03.2026 19:30	98.915	97.54	97.96	98.915	1,474,053.00
02.03.2026 20:00	99.28	98.79	98.94	99.15	1,457,493.00
02.03.2026 20:30	99.43	99	99.43	99.27	2,284,598.00
02.03.2026 21:00	100.18	99.17	99.34	100	2,571,908.00
02.03.2026 21:30	100.13	99.745	100.08	99.925	3,646,357.00
02.03.2026 22:00	99.83	99.29	99.66	99.45	3,608,018.00
02.03.2026 22:30	100.12	99.515	99.55	100.04	5,571,847.00
03.03.2026 16:30	99.385	97.93	98.5	98.205	135,173.00
03.03.2026 17:00	99.025	97.77	98.165	99.025	344,438.00
03.03.2026 17:30	99.28	98	99.26	98.22	519,151.00
03.03.2026 18:00	98.69	98.13	98.2075	98.69	1,019,530.00
03.03.2026 18:30	99.0677	98.52	98.76	98.71	1,272,796.00
03.03.2026 19:00	99.015	98.56	98.71	98.76	1,732,747.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
23.02.2026	103.16	100.05	101.32	100.85	1,027,139.00
24.02.2026	102.25	100.08	100.86	101.05	1,306,327.00
25.02.2026	101.15	98.57	101.05	99.98	1,295,572.00
26.02.2026	100.21	97.32	99.91	100.09	1,560,570.00
27.02.2026	101.77	98.91	99.04	101.23	976,007.00
02.03.2026	101.00	97.54	99.94	100.04	1,222,006.00

צרו איתנו קשר *5988