גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטואיטיב סורג'יקל > גרפים

עדכון אחרון 17.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיטיב סורג'יקל

Intuitive Surgical

מניה ISRG נאסד"ק USD

שער

433.66

שינוי

-0.19%

שינוי ב USD

-0.84

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	436.77	436.77	436.77	436.77	0.00
16:50	436.6801	436.6801	436.6801	436.6801	65,960.00
17:00	436.79	436.79	436.79	436.79	63,802.00
17:10	433.4	433.4	433.4	433.4	73,773.00
17:20	433.77	433.77	433.77	433.77	72,694.00
17:30	434.18	434.18	434.18	434.18	32,546.00
17:40	434.9	434.9	434.9	434.9	23,692.00
17:50	433.93	433.93	433.93	433.93	36,721.00
18:00	433.275	433.275	433.275	433.275	23,372.00
18:10	433.09	433.09	433.09	433.09	23,349.00
18:20	433.895	433.895	433.895	433.895	24,600.00
18:30	435.08	435.08	435.08	435.08	26,354.00
18:40	434.97	434.97	434.97	434.97	27,240.00
18:50	434.15	434.15	434.15	434.15	21,563.00
19:00	433.795	433.795	433.795	433.795	25,240.00
19:10	432.75	432.75	432.75	432.75	21,563.00
19:20	432.275	432.275	432.275	432.275	20,866.00
19:30	433.16	433.16	433.16	433.16	24,480.00
19:40	433.38	433.38	433.38	433.38	15,697.00
19:50	433.55	433.55	433.55	433.55	16,194.00
20:00	432.37	432.37	432.37	432.37	13,543.00
20:10	432.455	432.455	432.455	432.455	20,827.00
20:20	433.365	433.365	433.365	433.365	13,240.00
20:30	433.0367	433.0367	433.0367	433.0367	14,412.00
20:40	432.87	432.87	432.87	432.87	17,665.00
20:50	432.63	432.63	432.63	432.63	17,851.00
21:00	431.85	431.85	431.85	431.85	25,803.00
21:10	434.2575	434.2575	434.2575	434.2575	40,351.00
21:20	433.92	433.92	433.92	433.92	71,287.00
21:30	433.875	433.875	433.875	433.875	14,965.00
21:40	432.46	432.46	432.46	432.46	19,498.00
21:50	431.73	431.73	431.73	431.73	21,595.00
22:00	430.85	430.85	430.85	430.85	23,102.00
22:10	432.54	432.54	432.54	432.54	23,526.00
22:20	432.335	432.335	432.335	432.335	21,468.00
22:30	432.82	432.82	432.82	432.82	20,074.00
22:40	432.62	432.62	432.62	432.62	22,488.00
22:50	432.56	432.56	432.56	432.56	34,679.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	453.135	450.2	450.45	450.52	4,878,756.00
12.09.2025 17:30	451.3	449.9175	450.1	450.58	4,788,640.00
12.09.2025 18:00	450.9	449.365	450.48	449.605	9,161,313.00
12.09.2025 18:30	451.175	449.805	450.11	450.05	13,807,184.00
12.09.2025 19:00	450.995	449.83	449.83	450.385	17,534,794.00
12.09.2025 19:30	450.72	449.61	450.42	450.36	16,454,845.00
12.09.2025 20:00	450.97	449.71	450.2979	450.235	15,520,332.00
12.09.2025 20:30	450.0588	448.28	449.99	448.73	19,812,044.00
12.09.2025 21:00	450.08	448.73	448.73	450.08	21,036,408.00
12.09.2025 21:30	450.25	449.62	450	449.845	20,071,512.00
12.09.2025 22:00	450.13	449.15	449.87	449.45	20,194,588.00
12.09.2025 22:30	451	448.89	449.33	449.55	27,041,510.00
15.09.2025 16:30	450.115	445.07	449.82	445.3975	2,458,167.00
15.09.2025 17:00	448.4	444.655	445.39	448.21	6,387,281.00
15.09.2025 17:30	448.9	443.59	448.3	443.845	8,494,182.00
15.09.2025 18:00	443.1	441.49	443.1	442.2	13,439,941.00
15.09.2025 18:30	441.95	439.32	441.95	439.32	15,780,130.00
15.09.2025 19:00	439.715	435.85	439.52	436.265	27,675,554.00
15.09.2025 19:30	438.89	435.46	436.025	436.885	33,235,993.00
15.09.2025 20:00	437.66	436.01	436.84	436.635	34,441,502.00
15.09.2025 20:30	437.26	435.4	436.33	435.755	43,448,692.00
15.09.2025 21:00	436.3575	435.17	435.4	435.9	52,209,125.00
15.09.2025 21:30	436.545	434.93	436.545	435.25	40,299,905.00
15.09.2025 22:00	436.05	434.055	435.42	435.93	59,841,973.00
15.09.2025 22:30	435.7	433.46	435.64	433.88	72,131,512.00
16.09.2025 16:30	436.74	430.31	432.6473	432	4,863,484.00
16.09.2025 17:00	435	430.74	432.4819	434.48	9,945,398.00
16.09.2025 17:30	433.8	432.635	432.635	433.32	12,600,004.00
16.09.2025 18:00	435.38	432.8201	433.35	434.63	14,680,646.00
16.09.2025 18:30	436.81	434.555	434.67	436.81	16,296,921.00
16.09.2025 19:00	437.15	434.4302	436.725	434.4302	25,628,424.00
16.09.2025 19:30	434.52	432.29	434.34	432.6	28,477,901.00
16.09.2025 20:00	433.6399	432.61	432.61	432.97	27,729,904.00
16.09.2025 20:30	434.64	432.87	433	434.21	36,210,470.00
16.09.2025 21:00	434.4162	433.0701	434.31	434.02	29,842,219.00
16.09.2025 21:30	434.89	433.7	434.4499	433.875	35,252,767.00
16.09.2025 22:00	433.97	432.99	433.91	433.0882	42,913,497.00
16.09.2025 22:30	434.85	432.95	432.95	434.39	40,436,409.00
17.09.2025 16:30	438.655	434.6	434.6	436.34	1,895,663.00
17.09.2025 17:00	435.735	431.955	435.735	434.9191	5,407,653.00
17.09.2025 17:30	435.1799	433.11	434.93	433.64	5,959,026.00
17.09.2025 18:00	435.17	433.09	433.855	434.6925	6,975,045.00
17.09.2025 18:30	435.28	433.32	434.95	433.595	9,633,658.00
17.09.2025 19:00	433.566	432.07	433.566	433.2078	10,938,248.00
17.09.2025 19:30	433.74	432.01	433.09	432.21	11,004,393.00
17.09.2025 20:00	433.41	432.0909	432.3369	432.98	12,066,686.00
17.09.2025 20:30	433.06	431.69	432.92	431.875	13,995,869.00
17.09.2025 21:00	436.38	431.995	431.995	434.45	19,729,916.00
17.09.2025 21:30	434.53	430.85	434.53	432.3925	17,618,910.00
17.09.2025 22:00	433.38	431.725	432.94	433.04	17,539,133.00
17.09.2025 22:30	433.28	431.92	432.7	433.28	20,768,254.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.09.2024	492.74	486.98	492.00	490.01	1,221,322.00
20.09.2024	486.30	480.16	485.11	486.20	2,731,970.00
23.09.2024	491.83	486.27	488.50	489.07	915,259.00
24.09.2024	490.51	482.35	490.51	484.40	1,120,055.00
25.09.2024	487.12	482.29	486.00	484.39	865,671.00
26.09.2024	490.95	484.76	488.25	486.33	852,850.00
27.09.2024	490.03	478.57	490.03	479.18	968,001.00
30.09.2024	492.25	478.69	480.00	491.27	1,629,101.00
01.10.2024	496.48	481.71	492.50	484.76	1,168,583.00
02.10.2024	489.71	478.62	482.72	486.62	730,253.00
03.10.2024	486.00	478.56	484.42	479.63	746,620.00
04.10.2024	484.45	476.60	484.45	481.95	902,764.00
07.10.2024	479.30	470.06	476.86	471.23	1,171,259.00
08.10.2024	482.88	473.79	473.79	480.79	1,028,644.00
09.10.2024	490.58	478.49	480.60	490.38	1,055,732.00
10.10.2024	488.26	483.20	486.23	483.84	938,928.00
11.10.2024	487.58	483.12	486.00	484.78	1,149,105.00
14.10.2024	488.63	483.97	487.04	487.61	849,328.00
15.10.2024	489.63	476.67	488.00	478.47	1,311,447.00
16.10.2024	479.52	473.51	478.11	476.59	1,034,201.00
17.10.2024	481.06	472.12	481.06	473.73	1,868,825.00
18.10.2024	523.34	495.00	496.00	521.15	4,038,348.00
21.10.2024	522.66	514.55	519.04	518.86	1,308,904.00
22.10.2024	519.18	511.81	515.00	517.50	1,292,986.00
23.10.2024	516.00	507.28	513.89	512.58	1,117,500.00
24.10.2024	515.31	509.78	510.79	511.63	755,272.00
25.10.2024	516.89	510.46	514.00	511.27	981,847.00
28.10.2024	514.33	508.28	513.66	510.88	842,832.00
29.10.2024	517.50	504.35	506.52	516.31	1,064,761.00
30.10.2024	516.99	508.01	516.56	513.77	1,110,627.00
31.10.2024	511.06	500.67	510.01	503.84	1,468,595.00
04.11.2024	511.20	503.85	504.32	507.42	849,300.00
05.11.2024	518.25	506.33	506.33	515.17	1,090,683.00
06.11.2024	525.00	506.80	523.13	515.55	1,739,819.00
07.11.2024	524.83	515.58	516.00	524.28	1,128,621.00
11.11.2024	542.59	534.57	539.89	535.75	2,006,577.00
12.11.2024	538.91	531.69	534.00	537.07	1,442,006.00
13.11.2024	540.02	534.04	535.43	536.69	1,403,710.00
14.11.2024	544.38	537.13	537.36	537.80	1,897,186.00
15.11.2024	536.98	526.71	533.21	527.61	1,446,903.00
18.11.2024	537.53	526.61	527.36	531.64	1,267,519.00
19.11.2024	540.08	526.01	527.57	538.82	1,118,808.00
20.11.2024	542.37	533.83	538.78	541.82	978,953.00
21.11.2024	551.78	540.35	544.85	550.62	1,395,368.00
22.11.2024	552.00	541.99	549.84	547.87	1,373,347.00
25.11.2024	549.31	533.56	548.82	536.55	2,068,238.00
26.11.2024	545.00	537.28	542.06	542.10	1,152,422.00
27.11.2024	543.97	538.23	543.08	538.55	937,566.00
29.11.2024	543.17	536.03	539.00	542.00	718,563.00
02.12.2024	546.45	540.20	546.30	542.85	994,452.00
03.12.2024	541.99	533.01	537.02	541.71	1,375,099.00
04.12.2024	552.08	539.20	542.01	549.95	1,341,446.00
05.12.2024	551.81	544.43	548.00	547.65	936,763.00
06.12.2024	556.23	548.21	548.21	550.41	1,014,750.00
09.12.2024	553.56	532.14	552.31	538.86	1,428,371.00
10.12.2024	543.33	536.68	540.16	538.09	1,037,458.00
11.12.2024	548.53	538.22	538.22	543.60	999,303.00
12.12.2024	550.47	541.37	543.10	544.72	1,210,180.00
13.12.2024	547.10	539.03	542.59	539.58	1,007,192.00
16.12.2024	547.90	539.11	539.97	541.99	1,462,675.00
17.12.2024	546.01	531.42	539.49	545.16	1,403,018.00
18.12.2024	547.19	526.23	543.12	526.47	1,385,918.00
19.12.2024	536.50	523.41	532.73	523.91	2,059,488.00
20.12.2024	530.97	516.18	521.45	524.43	3,890,218.00
23.12.2024	527.94	520.03	524.88	527.22	1,069,514.00
24.12.2024	537.36	527.26	528.01	537.02	629,175.00
26.12.2024	540.13	533.99	534.86	538.83	762,939.00
27.12.2024	537.34	529.31	536.01	534.88	1,002,814.00
30.12.2024	529.02	520.56	528.43	526.96	898,537.00
31.12.2024	529.81	520.01	527.77	521.96	876,486.00
06.01.2025	543.74	532.15	535.29	542.37	1,226,575.00
07.01.2025	550.00	530.45	547.67	531.88	1,506,892.00
08.01.2025	547.47	532.00	533.33	544.02	1,320,519.00
10.01.2025	550.18	537.17	540.56	547.47	1,707,757.00
13.01.2025	543.75	530.25	543.40	539.75	1,433,193.00
14.01.2025	544.55	535.59	539.28	538.88	1,349,798.00
15.01.2025	584.60	549.17	555.05	580.11	3,548,186.00
16.01.2025	585.50	573.00	582.60	584.08	2,115,214.00
17.01.2025	597.68	583.24	597.68	592.64	2,629,976.00
21.01.2025	606.27	593.82	598.11	604.12	1,817,238.00
22.01.2025	614.72	602.45	608.03	610.45	2,091,257.00
23.01.2025	616.00	602.00	612.00	608.66	2,019,877.00
24.01.2025	591.91	573.32	581.90	584.05	4,324,086.00
27.01.2025	579.34	563.35	574.68	573.48	2,381,178.00
28.01.2025	584.48	563.85	566.60	574.14	2,328,557.00
29.01.2025	578.41	569.49	571.11	572.71	1,588,817.00
30.01.2025	584.42	577.35	581.24	580.18	1,940,739.00
31.01.2025	586.89	570.86	576.74	571.88	1,764,726.00
03.02.2025	574.88	563.27	564.87	574.57	449,260.00
04.02.2025	582.85	573.08	573.21	579.65	1,396,043.00
05.02.2025	592.54	580.16	580.46	590.90	783,179.00
06.02.2025	592.86	585.40	592.78	588.50	1,003,948.00
07.02.2025	594.08	582.16	590.50	582.98	1,056,271.00
10.02.2025	595.96	586.77	590.00	595.70	1,246,612.00
11.02.2025	592.83	587.00	591.23	591.65	769,620.00
12.02.2025	591.82	581.05	586.49	589.61	1,114,293.00
13.02.2025	593.17	583.23	590.86	588.76	764,087.00
14.02.2025	599.26	588.52	593.16	595.55	1,173,152.00
18.02.2025	601.59	586.61	595.46	600.89	1,692,587.00
19.02.2025	609.08	596.47	601.33	608.48	1,281,623.00
20.02.2025	608.16	597.77	607.15	606.57	1,326,169.00
21.02.2025	607.35	590.36	605.09	591.79	1,653,482.00
24.02.2025	600.58	590.66	594.47	591.01	1,440,441.00
25.02.2025	584.88	556.20	583.70	574.24	2,138,939.00
26.02.2025	586.74	569.64	570.85	580.93	1,096,011.00
27.02.2025	583.25	562.40	581.83	563.77	1,478,729.00
28.02.2025	574.00	556.75	566.95	573.15	2,367,265.00
03.03.2025	584.90	563.96	573.78	566.98	1,699,313.00
04.03.2025	565.80	545.54	563.69	557.96	2,180,182.00
05.03.2025	569.00	554.17	554.17	568.02	2,031,061.00
06.03.2025	561.69	537.51	558.95	538.57	2,364,722.00
07.03.2025	534.24	502.84	533.18	518.26	3,686,762.00
10.03.2025	503.91	476.37	503.91	482.61	5,514,795.00
11.03.2025	496.18	478.45	481.23	493.72	3,221,940.00
12.03.2025	519.51	496.30	511.06	497.30	2,557,074.00
13.03.2025	500.76	474.37	498.71	476.78	3,642,822.00
14.03.2025	492.28	476.57	482.69	484.44	4,238,617.00
17.03.2025	495.82	474.90	480.00	488.80	3,210,462.00
18.03.2025	488.55	478.41	487.34	483.95	1,727,980.00
19.03.2025	496.27	482.80	486.00	492.06	2,097,810.00
20.03.2025	500.29	490.28	490.40	491.81	2,107,128.00
21.03.2025	492.75	477.27	483.11	492.49	3,367,426.00

צרו איתנו קשר *5988