גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינסייט > גרפים

עדכון אחרון 20:50

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	98.42	98.42	98.42	98.42	0.00
16:50	97.6084	97.6084	97.6084	97.6084	52,973.00
17:00	97.44	97.44	97.44	97.44	21,450.00
17:10	97.46	97.46	97.46	97.46	17,656.00
17:20	97.26	97.26	97.26	97.26	8,854.00
17:30	97.34	97.34	97.34	97.34	22,257.00
17:40	97.36	97.36	97.36	97.36	36,273.00
17:50	97.38	97.38	97.38	97.38	15,314.00
18:00	96.98	96.98	96.98	96.98	30,588.00
18:10	96.52	96.52	96.52	96.52	24,350.00
18:20	96.76	96.76	96.76	96.76	22,091.00
18:30	96.7	96.7	96.7	96.7	19,240.00
18:40	96.645	96.645	96.645	96.645	17,884.00
18:50	96.49	96.49	96.49	96.49	11,098.00
19:00	96.83	96.83	96.83	96.83	11,892.00
19:10	96.62	96.62	96.62	96.62	11,846.00
19:20	96.65	96.65	96.65	96.65	16,885.00
19:30	96.6	96.6	96.6	96.6	8,374.00
19:40	96.75	96.75	96.75	96.75	9,790.00
19:50	96.62	96.62	96.62	96.62	12,532.00
20:00	96.48	96.48	96.48	96.48	10,508.00
20:10	96.52	96.52	96.52	96.52	15,184.00
20:20	96.49	96.49	96.49	96.49	9,868.00
20:30	96.49	96.49	96.49	96.49	19,675.00
20:40	96.505	96.505	96.505	96.505	17,033.00
20:50	96.8	96.8	96.8	96.8	22,040.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	95.27	94.4301	94.825	94.655	452,518.00
12.12.2025 17:30	94.61	93.84	94.58	94.0495	908,106.00
12.12.2025 18:00	94.16	93.7975	94.08	94.14	1,553,869.00
12.12.2025 18:30	94.15	93.63	94.15	93.765	1,989,638.00
12.12.2025 19:00	93.97	93.75	93.89	93.82	2,098,217.00
12.12.2025 19:30	94.0398	93.77	93.82	93.79	2,424,711.00
12.12.2025 20:00	94.345	93.675	93.93	93.675	2,308,697.00
12.12.2025 20:30	93.88	93.54	93.675	93.735	2,513,852.00
12.12.2025 21:00	94.24	93.735	93.735	94.15	2,617,072.00
12.12.2025 21:30	94.83	94.12	94.125	94.555	3,205,178.00
12.12.2025 22:00	94.875	94.45	94.56	94.76	3,872,905.00
12.12.2025 22:30	95.41	94.48	94.71	95.4	4,002,987.00
15.12.2025 16:30	97.36	95.94	95.94	97.035	204,262.00
15.12.2025 17:00	97.2	96.72	97.13	96.87	609,932.00
15.12.2025 17:30	97.085	96.62	97	96.91	758,003.00
15.12.2025 18:00	97.41	96.89	97.17	97.125	1,196,645.00
15.12.2025 18:30	97.1	96.09	97.1	96.13	1,454,214.00
15.12.2025 19:00	96.64	96.145	96.39	96.51	1,670,985.00
15.12.2025 19:30	96.98	96.53	96.53	96.95	1,939,697.00
15.12.2025 20:00	97.48	96.84	96.84	97.23	2,534,618.00
15.12.2025 20:30	97.36	97.03	97.25	97.35	1,884,931.00
15.12.2025 21:00	97.79	97.34	97.355	97.68	3,358,486.00
15.12.2025 21:30	98.13	97.6	97.6	98.065	3,637,062.00
15.12.2025 22:00	98.79	98	98.1	98.79	4,073,892.00
15.12.2025 22:30	99.41	98.575	98.8212	98.66	8,129,350.00
16.12.2025 16:30	98.5493	97.26	98	97.26	153,400.00
16.12.2025 17:00	97.69	97.15	97.15	97.65	335,736.00
16.12.2025 17:30	97.78	96.745	97.43	96.86	606,435.00
16.12.2025 18:00	96.89	96.455	96.7	96.565	761,036.00
16.12.2025 18:30	96.865	96.48	96.49	96.787	985,198.00
16.12.2025 19:00	96.76	96.5	96.76	96.6	1,275,874.00
16.12.2025 19:30	96.7702	96.45	96.72	96.505	1,495,591.00
16.12.2025 20:00	96.63	96.42	96.56	96.42	1,646,513.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	69.74	68.51	68.78	69.40	1,881,067.00
18.12.2024	69.63	67.55	69.18	67.55	1,854,425.00
19.12.2024	68.64	66.33	68.64	67.06	2,008,281.00
20.12.2024	69.11	66.89	66.89	68.84	6,766,738.00
23.12.2024	70.19	68.15	68.58	69.84	1,565,821.00
24.12.2024	70.10	68.92	69.88	69.91	395,905.00
26.12.2024	70.11	69.25	69.52	69.56	764,511.00
27.12.2024	69.90	68.19	68.71	69.23	966,375.00
30.12.2024	68.87	67.70	68.56	68.42	825,873.00
31.12.2024	69.20	68.19	68.54	69.07	959,853.00
06.01.2025	72.79	69.45	69.45	71.91	1,931,673.00
07.01.2025	75.04	72.46	73.06	73.19	1,833,317.00
08.01.2025	74.01	72.85	73.19	73.13	1,571,225.00
10.01.2025	72.60	69.53	72.21	70.54	1,918,662.00
13.01.2025	72.94	69.65	70.54	72.37	1,602,058.00
14.01.2025	72.93	71.22	72.34	71.93	1,595,832.00
15.01.2025	73.83	72.21	72.96	72.46	1,101,869.00
16.01.2025	72.98	71.72	72.51	72.47	1,072,099.00
17.01.2025	73.00	71.85	72.87	71.93	1,004,226.00
21.01.2025	73.98	71.85	72.21	73.47	1,857,573.00
22.01.2025	73.55	71.97	73.47	72.41	1,137,892.00
23.01.2025	72.88	71.05	72.32	72.53	1,042,503.00
24.01.2025	73.68	72.29	72.30	72.59	1,274,821.00
27.01.2025	73.43	71.36	72.29	72.64	1,070,705.00
28.01.2025	73.99	71.85	72.69	73.15	995,241.00
29.01.2025	74.11	72.67	73.22	73.72	1,127,238.00
30.01.2025	74.56	73.29	74.16	73.77	1,172,775.00
31.01.2025	75.18	73.10	73.76	74.16	1,294,550.00
03.02.2025	74.57	72.60	73.56	74.54	136,840.00
04.02.2025	74.92	73.19	73.51	74.12	1,269,826.00
05.02.2025	75.53	74.19	74.78	75.34	750,186.00
06.02.2025	75.49	74.14	75.02	74.95	1,340,421.00
07.02.2025	76.96	73.79	75.37	74.13	2,414,929.00
10.02.2025	73.42	67.56	73.01	68.30	3,741,264.00
11.02.2025	68.69	66.26	67.52	66.33	2,771,526.00
12.02.2025	69.10	65.56	66.30	69.05	2,075,606.00
13.02.2025	72.69	68.03	69.29	70.62	1,332,839.00
14.02.2025	71.79	69.73	70.65	70.42	1,863,485.00
18.02.2025	71.68	70.50	70.71	71.27	1,463,130.00
19.02.2025	71.43	69.75	70.93	70.16	1,722,206.00
20.02.2025	71.52	69.89	70.26	71.38	1,017,878.00
21.02.2025	72.97	71.50	71.66	72.11	1,321,239.00
24.02.2025	74.36	71.76	72.19	74.01	1,582,014.00
25.02.2025	76.24	73.76	74.36	74.40	2,066,835.00
26.02.2025	75.31	73.24	74.07	74.30	1,164,400.00
27.02.2025	74.60	72.89	73.92	73.18	1,213,366.00
28.02.2025	73.63	72.41	73.56	73.50	1,482,457.00
03.03.2025	73.45	69.63	73.45	70.26	2,401,495.00
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

צרו איתנו קשר *5988