גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיטיב סורג'יקל

Intuitive Surgical

מניה ISRG 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	553.4023	553.4023	553.4023	553.4023	0.00
16:50	559.32	559.32	559.32	559.32	52,058.00
17:00	557.15	557.15	557.15	557.15	42,742.00
17:10	556.2	556.2	556.2	556.2	40,378.00
17:20	555.1	555.1	555.1	555.1	65,091.00
17:30	554.33	554.33	554.33	554.33	85,016.00
17:40	553.83	553.83	553.83	553.83	32,272.00
17:50	555.0825	555.0825	555.0825	555.0825	44,991.00
18:00	553.935	553.935	553.935	553.935	37,730.00
18:10	555.289	555.289	555.289	555.289	26,732.00
18:20	556.205	556.205	556.205	556.205	34,637.00
18:30	557.2	557.2	557.2	557.2	12,121.00
18:40	554.9	554.9	554.9	554.9	19,964.00
18:50	554.595	554.595	554.595	554.595	32,766.00
19:00	555.465	555.465	555.465	555.465	20,834.00
19:10	555.3	555.3	555.3	555.3	29,402.00
19:20	554.9225	554.9225	554.9225	554.9225	16,162.00
19:30	555.29	555.29	555.29	555.29	36,501.00
19:40	555.06	555.06	555.06	555.06	25,364.00
19:50	555.09	555.09	555.09	555.09	29,489.00
20:00	552.2228	552.2228	552.2228	552.2228	42,712.00
20:10	554.08	554.08	554.08	554.08	26,223.00
20:20	554.255	554.255	554.255	554.255	15,051.00
20:30	554.04	554.04	554.04	554.04	34,801.00
20:40	553.57	553.57	553.57	553.57	35,592.00
20:50	554.76	554.76	554.76	554.76	12,500.00
21:00	556.33	556.33	556.33	556.33	14,074.00
21:10	556.065	556.065	556.065	556.065	15,941.00
21:20	555.68	555.68	555.68	555.68	13,102.00
21:30	555.8488	555.8488	555.8488	555.8488	10,882.00
21:40	556.53	556.53	556.53	556.53	12,661.00
21:50	558.185	558.185	558.185	558.185	19,075.00
22:00	558.84	558.84	558.84	558.84	13,574.00
22:10	559.685	559.685	559.685	559.685	15,766.00
22:20	559.62	559.62	559.62	559.62	31,164.00
22:30	559.54	559.54	559.54	559.54	34,023.00
22:40	559.73	559.73	559.73	559.73	24,763.00
22:50	560.09	560.09	560.09	560.09	29,506.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.12.2025 17:00	559.295	555.9301	556.825	557.895	2,972,729.00
10.12.2025 17:30	556.1366	549.63	556.1366	549.63	3,564,897.00
10.12.2025 18:00	554.375	547.57	548.485	554.37	7,964,966.00
10.12.2025 18:30	553.86	550.86	553.86	551.41	11,285,320.00
10.12.2025 19:00	551.97	550.0725	551.55	551.97	11,323,080.00
10.12.2025 19:30	554.28	551.56	552.0451	554.28	8,791,057.00
10.12.2025 20:00	554.37	552.52	554.37	552.91	10,408,465.00
10.12.2025 20:30	553.6	552.45	553.14	552.575	11,632,439.00
10.12.2025 21:00	556.45	553.96	554.14	554.59	15,769,594.00
10.12.2025 21:30	558.15	554.89	554.89	557.53	17,423,394.00
10.12.2025 22:00	557.23	555.08	557.23	555.425	23,646,824.00
10.12.2025 22:30	557.185	555.08	555.08	555.78	23,535,426.00
11.12.2025 16:30	553.23	546.79	548.3	549.5382	1,433,534.00
11.12.2025 17:00	550.65	547.38	547.38	548.9151	4,674,493.00
11.12.2025 17:30	549.79	547.49	549.79	548.56	4,830,979.00
11.12.2025 18:00	548.925	546.72	548.925	546.72	6,097,796.00
11.12.2025 18:30	548.915	546.8	547.49	547.56	9,280,645.00
11.12.2025 19:00	549.8	547.21	547.445	549.225	10,080,479.00
11.12.2025 19:30	549.51	547.84	549.245	548.225	10,511,502.00
11.12.2025 20:00	551.13	548.27	548.27	550.47	11,608,910.00
11.12.2025 20:30	550.46	548.38	550.46	549.02	9,484,344.00
11.12.2025 21:00	549.25	546.905	549.025	548.16	13,699,710.00
11.12.2025 21:30	549.285	547.69	548.34	547.8	14,915,875.00
11.12.2025 22:00	548.1025	546.695	547.955	546.695	14,113,465.00
11.12.2025 22:30	547.48	545.53	546.36	547.16	16,224,161.00
12.12.2025 16:30	548.47	545.09	546	546.285	1,487,983.00
12.12.2025 17:00	545.525	542.05	545.525	542.05	3,516,700.00
12.12.2025 17:30	543.58	539.8	541.3	539.8	5,092,463.00
12.12.2025 18:00	541.1091	537.78	540.115	541.1091	10,144,704.00
12.12.2025 18:30	540.59	538.4	540.59	538.815	11,777,991.00
12.12.2025 19:00	540.235	538.755	539.21	539.22	13,116,941.00
12.12.2025 19:30	542.08	538.76	539.1315	541.795	15,904,592.00
12.12.2025 20:00	541.805	540.49	541.805	541.52	15,913,360.00
12.12.2025 20:30	541.9799	540.55	541.49	541.12	15,160,613.00
12.12.2025 21:00	542.365	540.89	541.245	541.97	17,704,045.00
12.12.2025 21:30	542.475	541.46	542.18	541.77	22,038,598.00
12.12.2025 22:00	543.23	541.43	541.86	541.88	20,736,554.00
12.12.2025 22:30	542.79	540.73	541.245	542.39	23,119,063.00
15.12.2025 16:30	559.99	547.1325	547.1325	558.185	2,176,276.00
15.12.2025 17:00	557.49	553.49	556.615	555.05	7,455,645.00
15.12.2025 17:30	555.4	553.65	555.075	554.46	9,536,055.00
15.12.2025 18:00	557.44	554.6323	555.04	556.78	11,658,749.00
15.12.2025 18:30	556.515	553.835	556.515	555.4	14,752,389.00
15.12.2025 19:00	555.7	554.63	555.165	555.4766	19,997,859.00
15.12.2025 19:30	555.34	551.3301	555.34	551.805	21,166,151.00
15.12.2025 20:00	554.97	552	552	553.685	26,943,266.00
15.12.2025 20:30	556.33	553.21	553.705	556.085	19,901,394.00
15.12.2025 21:00	556.15	555.465	555.615	556.15	30,792,114.00
15.12.2025 21:30	559.41	555.8744	556.1325	558.935	29,849,162.00
15.12.2025 22:00	560.62	558.84	558.95	560.21	29,459,514.00
15.12.2025 22:30	560.25	557.52	560.14	559.82	45,886,237.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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