גלובס פיננסי

נתוני מסחר בבורסת תל אביב מעודכנים ליום המסחר האחרון. 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 03.03.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	187	187	187	187	0.00
16:50	187.1	187.1	187.1	187.1	6,260.00
17:00	186.53	186.53	186.53	186.53	11,780.00
17:10	186.84	186.84	186.84	186.84	10,312.00
17:20	186.85	186.85	186.85	186.85	13,358.00
17:30	186.595	186.595	186.595	186.595	11,152.00
17:40	186.065	186.065	186.065	186.065	5,819.00
17:50	186.18	186.18	186.18	186.18	3,790.00
18:00	185.77	185.77	185.77	185.77	6,777.00
18:10	186	186	186	186	7,091.00
18:20	187.5156	187.5156	187.5156	187.5156	7,904.00
18:30	187.62	187.62	187.62	187.62	5,218.00
18:40	187.65	187.65	187.65	187.65	3,116.00
18:50	187.045	187.045	187.045	187.045	9,979.00
19:00	186.94	186.94	186.94	186.94	25,556.00
19:10	186.5	186.5	186.5	186.5	4,877.00
19:20	187.05	187.05	187.05	187.05	7,636.00
19:30	187.015	187.015	187.015	187.015	4,227.00
19:40	186.835	186.835	186.835	186.835	2,546.00
19:50	186.94	186.94	186.94	186.94	13,192.00
20:00	186.565	186.565	186.565	186.565	3,351.00
20:10	187.01	187.01	187.01	187.01	1,949.00
20:20	186.06	186.06	186.06	186.06	2,706.00
20:30	186.545	186.545	186.545	186.545	3,430.00
20:40	186.96	186.96	186.96	186.96	6,568.00
20:50	187.3	187.3	187.3	187.3	24,201.00
21:00	187.8267	187.8267	187.8267	187.8267	1,807.00
21:10	187.99	187.99	187.99	187.99	3,891.00
21:20	188.27	188.27	188.27	188.27	4,665.00
21:30	188.56	188.56	188.56	188.56	2,165.00
21:40	187.73	187.73	187.73	187.73	3,279.00
21:50	188.43	188.43	188.43	188.43	3,676.00
22:00	188.12	188.12	188.12	188.12	2,117.00
22:10	188.17	188.17	188.17	188.17	3,789.00
22:20	187.96	187.96	187.96	187.96	5,381.00
22:30	187.85	187.85	187.85	187.85	2,938.00
22:40	188.105	188.105	188.105	188.105	5,977.00
22:50	187.858	187.858	187.858	187.858	5,965.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2026 17:00	194.985	191.53	194.49	194.6901	1,693,334.00
26.02.2026 17:30	194.66	192.191	194.66	193.4825	2,537,400.00
26.02.2026 18:00	192.94	191.59	192.89	192.13	2,771,470.00
26.02.2026 18:30	193	191.235	191.685	191.32	4,136,631.00
26.02.2026 19:00	191.75	189.74	191.4125	189.74	3,945,989.00
26.02.2026 19:30	190.75	189.66	189.87	189.895	5,079,579.00
26.02.2026 20:00	190.41	189.395	189.92	189.395	5,109,854.00
26.02.2026 20:30	190.75	189.49	189.55	190.42	6,437,034.00
26.02.2026 21:00	190.78	189.37	190.48	189.4	5,343,996.00
26.02.2026 21:30	190.23	188.415	189.5	189.385	8,007,632.00
26.02.2026 22:00	190.28	189.13	189.385	190.28	7,793,997.00
26.02.2026 22:30	190.54	188.59	190.185	188.94	13,172,362.00
27.02.2026 16:30	191.345	188.5	189.95	189.24	81,187.00
27.02.2026 17:00	190.79	189.3	189.3	190.52	112,946.00
27.02.2026 17:30	190.46	187.848	190.46	188.515	300,241.00
27.02.2026 18:00	191.11	188.29	188.29	191.11	430,368.00
27.02.2026 18:30	191.72	190.4401	191.24	191.28	757,358.00
27.02.2026 19:00	192.34	190.31	191.54	190.71	868,722.00
27.02.2026 19:30	191.07	190.6101	191.07	191.04	749,237.00
27.02.2026 20:00	191.13	190.69	190.8301	191.06	754,438.00
27.02.2026 20:30	192.33	190.83	190.9	192.33	999,278.00
27.02.2026 21:00	192.56	191.33	192.35	191.545	1,931,363.00
27.02.2026 21:30	191.75	190.75	191.75	191.17	1,109,143.00
27.02.2026 22:00	191.34	190.14	191.115	190.14	1,438,056.00
27.02.2026 22:30	190.11	189.37	189.93	190.06	2,109,751.00
02.03.2026 16:30	190.46	186.45	190	188.59	114,725.00
02.03.2026 17:00	189.41	187.34	188.3	187.4	126,196.00
02.03.2026 17:30	189.58	187.68	187.68	189.58	373,830.00
02.03.2026 18:00	191.54	189.515	189.69	190.47	435,108.00
02.03.2026 18:30	191.04	190.17	190.45	190.845	604,519.00
02.03.2026 19:00	190.685	190.02	190.62	190.07	558,000.00
02.03.2026 19:30	189.81	189.33	189.76	189.655	401,028.00
02.03.2026 20:00	190.22	189.35	189.95	189.555	671,647.00
02.03.2026 20:30	189.5375	188.57	189.5375	188.57	577,032.00
02.03.2026 21:00	190.11	188.52	188.52	189.81	696,945.00
02.03.2026 21:30	191.41	189.9539	190.295	190.8	1,221,078.00
02.03.2026 22:00	190.9399	189.55	190.795	190.28	1,651,096.00
02.03.2026 22:30	191.02	189.985	190	190.41	3,675,609.00
03.03.2026 16:30	187.94	185.99	186.25	186.715	159,248.00
03.03.2026 17:00	187.53	185.98	187.09	186.535	393,502.00
03.03.2026 17:30	186.58	185.16	186.12	186.58	431,191.00
03.03.2026 18:00	187.73	185.73	185.85	187.73	382,824.00
03.03.2026 18:30	187.65	186.745	187.53	186.89	754,608.00
03.03.2026 19:00	187.05	186.5	186.505	186.96	538,628.00
03.03.2026 19:30	187.08	186.35	186.92	186.8	560,450.00
03.03.2026 20:00	187.01	185.97	186.92	186.67	529,323.00
03.03.2026 20:30	187.97	186.655	186.85	187.51	1,242,860.00
03.03.2026 21:00	188.58	187.47	187.99	188.54	701,959.00
03.03.2026 21:30	188.75	187.73	188.06	188.12	588,102.00
03.03.2026 22:00	188.465	187.77	188.03	187.77	948,062.00
03.03.2026 22:30	188.12	186.41	187.76	186.48	2,268,451.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית ג'ז פארמסוטיקלס

{title}

{description}

הורדה

הודעה