גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איידיאה ביוסיינסס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איידיאה ביוסיינסס

Ideaya Biosciences

מניה IDYA 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
15:30					0.00
15:40	32.57	32.57	32.57	32.57	0.00
15:50	32.97	32.97	32.97	32.97	881.00
16:00	32.99	32.99	32.99	32.99	4,334.00
16:10	33.02	33.02	33.02	33.02	4,266.00
16:20	33.11	33.11	33.11	33.11	2,752.00
16:30	33.11	33.11	33.11	33.11	3,123.00
16:40	33.25	33.25	33.25	33.25	5,875.00
16:50	33.4	33.4	33.4	33.4	2,696.00
17:00	33.66	33.66	33.66	33.66	3,420.00
17:10	33.52	33.52	33.52	33.52	4,017.00
17:20	33.52	33.52	33.52	33.52	4,109.00
17:30	33.44	33.44	33.44	33.44	4,741.00
17:40	33.34	33.34	33.34	33.34	3,873.00
17:50	33.485	33.485	33.485	33.485	5,123.00
18:00	33.36	33.36	33.36	33.36	4,163.00
18:10	33.5	33.5	33.5	33.5	3,422.00
18:20	33.57	33.57	33.57	33.57	4,255.00
18:30	33.565	33.565	33.565	33.565	8,802.00
18:40	33.48	33.48	33.48	33.48	4,110.00
18:50	33.375	33.375	33.375	33.375	3,542.00
19:00	33.415	33.415	33.415	33.415	3,681.00
19:10	33.365	33.365	33.365	33.365	3,713.00
19:20	33.42	33.42	33.42	33.42	2,868.00
19:30	33.465	33.465	33.465	33.465	3,484.00
19:40	33.655	33.655	33.655	33.655	13,179.00
19:50	33.4	33.4	33.4	33.4	6,106.00
20:00	33.395	33.395	33.395	33.395	15,515.00
20:10	33.45	33.45	33.45	33.45	5,256.00
20:20	33.34	33.34	33.34	33.34	4,436.00
20:30	33.415	33.415	33.415	33.415	5,433.00
20:40	33.385	33.385	33.385	33.385	3,967.00
20:50	33.415	33.415	33.415	33.415	8,241.00
21:00	33.42	33.42	33.42	33.42	4,559.00
21:10	33.47	33.47	33.47	33.47	30,887.00
21:20	33.5	33.5	33.5	33.5	6,988.00
21:30	33.5	33.5	33.5	33.5	6,523.00
21:40	33.48	33.48	33.48	33.48	5,205.00
21:50	33.48	33.48	33.48	33.48	39,065.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	36.188	35.41	36.06	35.47	5,426.00
22.10.2026 17:30	35.58	35.415	35.46	35.5	9,503.00
22.10.2026 18:00	35.655	35.4	35.51	35.535	18,958.00
22.10.2026 18:30	35.61	35.47	35.61	35.545	24,229.00
22.10.2026 19:00	35.755	35.5	35.56	35.755	38,181.00
22.10.2026 19:30	35.74	35.46	35.73	35.57	85,284.00
22.10.2026 20:00	35.655	35.39	35.605	35.56	118,299.00
22.10.2026 20:30	35.7	35.53	35.57	35.575	85,814.00
22.10.2026 21:00	35.8	35.53	35.59	35.75	101,380.00
22.10.2026 21:30	35.765	35.7	35.7	35.72	99,693.00
22.10.2026 22:00	35.865	35.675	35.675	35.845	227,304.00
22.10.2026 22:30	36.2	35.865	35.865	36.12	450,480.00
23.10.2026 16:30	36.35	35.06	36.35	35.435	15,642.00
23.10.2026 17:00	35.68	35.25	35.44	35.29	43,029.00
23.10.2026 17:30	35.545	35.24	35.24	35.35	57,266.00
23.10.2026 18:00	35.475	35.19	35.39	35.19	85,733.00
23.10.2026 18:30	35.38	35.18	35.19	35.24	83,530.00
23.10.2026 19:00	35.29	35.065	35.22	35.19	108,879.00
23.10.2026 19:30	35.45	35.14	35.14	35.335	129,326.00
23.10.2026 20:00	35.38	34.94	35.38	35.09	317,121.00
23.10.2026 20:30	35.18	34.725	35.09	34.725	532,929.00
23.10.2026 21:00	34.76	34.58	34.663	34.585	867,462.00
23.10.2026 21:30	34.735	34.57	34.64	34.64	601,304.00
23.10.2026 22:00	34.77	34.535	34.645	34.725	908,972.00
23.10.2026 22:30	34.97	34.73	34.74	34.76	492,883.00
26.10.2026 15:30	34.995	34.27	34.57	34.3425	52,148.00
26.10.2026 16:00	34.34	33.3	34.34	33.3	143,444.00
26.10.2026 16:30	33.27	32.79	33.27	32.88	178,949.00
26.10.2026 17:00	33.175	32.88	33.05	32.88	238,664.00
26.10.2026 17:30	32.86	32.575	32.73	32.81	409,731.00
26.10.2026 18:00	33.13	32.66	32.81	33	503,385.00
26.10.2026 18:30	32.94	32.65	32.94	32.715	433,687.00
26.10.2026 19:00	32.885	32.68	32.72	32.84	268,276.00
26.10.2026 19:30	33.235	32.84	32.84	33.12	412,730.00
26.10.2026 20:00	33.41	33.05	33.15	33.35	507,454.00
26.10.2026 20:30	33.38	33.135	33.38	33.135	327,878.00
26.10.2026 21:00	33.17	33.01	33.1	33.17	483,120.00
26.10.2026 21:30	33.29	32.83	33.17	32.88	1,280,307.00
27.10.2026 15:30	33.24	32.5	32.66	32.91	6,822.00
27.10.2026 16:00	33.12	32.88	32.88	33.105	10,510.00
27.10.2026 16:30	33.69	33.145	33.145	33.59	30,747.00
27.10.2026 17:00	33.63	33.38	33.585	33.485	39,251.00
27.10.2026 17:30	33.53	33.285	33.53	33.37	44,665.00
27.10.2026 18:00	33.58	33.35	33.35	33.52	62,566.00
27.10.2026 18:30	33.54	33.375	33.51	33.41	65,036.00
27.10.2026 19:00	33.5	33.365	33.405	33.47	65,324.00
27.10.2026 19:30	33.655	33.315	33.5	33.41	173,225.00
27.10.2026 20:00	33.465	33.34	33.45	33.46	148,131.00
27.10.2026 20:30	33.45	33.375	33.42	33.44	159,876.00
27.10.2026 21:00	33.5	33.43	33.45	33.43	242,431.00
27.10.2026 21:30	33.625	33.435	33.435	33.485	638,275.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	34.72	33.42	34.62	33.69	422,823.00
03.12.2025	34.74	33.14	33.75	34.34	1,173,052.00
04.12.2025	36.61	34.00	34.32	36.01	773,016.00
05.12.2025	36.44	35.39	36.00	35.87	523,099.00
08.12.2025	37.08	35.31	35.70	35.34	1,108,034.00
09.12.2025	35.57	33.94	34.99	34.08	797,499.00
10.12.2025	34.98	33.12	34.15	33.64	752,696.00
11.12.2025	34.46	33.33	33.98	33.56	459,648.00
12.12.2025	34.25	33.12	33.77	34.02	635,767.00
15.12.2025	34.45	33.10	34.02	33.37	706,538.00
16.12.2025	34.08	33.27	33.49	33.81	561,250.00
17.12.2025	34.16	33.42	33.70	33.73	753,857.00
18.12.2025	34.33	33.11	33.87	33.26	665,168.00
19.12.2025	34.51	33.22	33.48	33.55	2,647,320.00
22.12.2025	35.57	33.60	33.69	35.50	579,094.00
23.12.2025	36.00	35.13	35.56	35.41	575,474.00
24.12.2025	35.81	35.19	35.62	35.68	270,894.00
26.12.2025	35.76	34.97	35.76	35.20	332,763.00
29.12.2025	35.22	34.51	35.11	34.84	388,580.00
30.12.2025	35.27	34.04	34.79	34.51	378,481.00
31.12.2025	34.90	34.29	34.36	34.57	523,636.00
02.01.2026	34.63	33.31	34.63	33.85	397,419.00
05.01.2026	35.02	32.59	33.72	34.94	931,092.00
06.01.2026	36.89	34.75	34.85	36.31	923,270.00
07.01.2026	39.28	36.45	36.58	37.86	981,191.00
08.01.2026	37.57	35.94	37.57	36.43	666,787.00
09.01.2026	38.03	36.74	36.84	37.38	1,031,386.00
12.01.2026	37.65	35.85	37.35	36.84	402,123.00
13.01.2026	36.56	34.82	36.56	35.09	541,078.00
14.01.2026	37.80	34.75	34.82	37.03	1,250,865.00
15.01.2026	37.21	35.50	36.97	36.06	625,442.00
16.01.2026	36.88	35.62	36.39	35.84	628,693.00
20.01.2026	36.37	34.67	34.90	35.75	396,542.00
21.01.2026	36.33	35.57	36.01	36.01	592,063.00
22.01.2026	36.71	35.60	36.25	36.20	660,421.00
23.01.2026	36.23	34.29	35.83	34.80	754,811.00
26.01.2026	34.97	34.01	34.40	34.47	739,863.00
27.01.2026	35.38	34.50	34.54	34.74	459,041.00
28.01.2026	34.99	33.53	34.65	33.65	800,222.00
29.01.2026	34.02	32.51	33.39	32.99	647,841.00
30.01.2026	32.99	31.62	32.95	32.12	496,169.00
02.02.2026	34.42	32.19	32.19	34.06	679,842.00
03.02.2026	34.66	33.62	34.06	34.23	447,049.00
04.02.2026	34.59	32.88	34.59	33.28	436,395.00
05.02.2026	33.89	31.54	32.95	31.77	489,676.00
06.02.2026	32.97	31.85	32.68	32.17	775,640.00
09.02.2026	32.64	31.81	32.12	32.39	466,065.00
10.02.2026	33.63	32.08	32.39	33.25	446,160.00
11.02.2026	33.55	31.14	33.39	31.90	685,998.00
12.02.2026	32.17	30.74	32.05	31.52	355,852.00
13.02.2026	31.52	29.53	31.14	30.27	888,627.00
17.02.2026	31.28	29.47	29.94	30.76	574,474.00
18.02.2026	31.23	30.53	30.55	30.92	672,161.00
19.02.2026	33.03	30.88	31.06	32.90	782,396.00
20.02.2026	32.93	31.58	32.90	31.98	666,132.00
23.02.2026	33.09	31.45	32.04	32.11	559,524.00
24.02.2026	32.88	31.61	32.09	32.07	594,241.00
25.02.2026	32.95	31.58	32.21	31.67	657,712.00
26.02.2026	32.19	31.00	31.67	31.90	619,954.00
27.02.2026	32.31	31.65	31.65	32.20	326,822.00
02.03.2026	33.59	31.19	31.81	33.04	667,277.00
03.03.2026	35.68	33.86	35.07	34.31	1,437,753.00
04.03.2026	35.01	34.06	34.58	34.68	582,130.00
05.03.2026	34.16	32.88	34.13	33.03	509,472.00
06.03.2026	33.26	31.90	32.28	33.19	545,125.00
09.03.2026	35.26	33.32	33.35	35.08	714,034.00
10.03.2026	35.50	33.92	35.27	34.74	735,593.00
11.03.2026	34.75	33.67	34.39	34.05	312,369.00
12.03.2026	33.79	32.54	33.39	32.83	376,813.00
13.03.2026	34.02	32.15	33.22	33.09	703,620.00
16.03.2026	35.11	33.43	33.43	34.79	516,818.00
17.03.2026	35.26	34.27	34.63	34.27	719,681.00
18.03.2026	34.30	33.19	34.29	33.31	554,796.00
19.03.2026	33.37	32.50	32.78	32.60	477,336.00
20.03.2026	33.51	32.17	32.52	32.75	2,179,925.00
23.03.2026	32.91	30.20	32.73	31.64	1,286,910.00
24.03.2026	31.53	29.57	31.11	30.53	773,823.00
25.03.2026	31.75	30.84	30.89	31.39	584,993.00
26.03.2026	32.53	30.97	30.97	32.08	480,541.00
27.03.2026	32.04	30.35	31.83	30.46	440,491.00
30.03.2026	31.54	30.04	30.49	31.45	474,473.00
31.03.2026	33.67	31.77	32.06	33.32	991,571.00
01.04.2026	34.47	32.44	33.50	32.48	587,707.00
02.04.2026	33.45	32.00	32.02	32.74	503,259.00
06.04.2026	33.65	32.21	33.26	32.34	434,392.00
07.04.2026	32.55	30.39	32.26	30.91	1,144,781.00
08.04.2026	32.30	30.22	31.96	30.96	1,275,756.00
09.04.2026	31.52	30.52	30.92	31.00	1,017,416.00
10.04.2026	31.32	30.18	30.90	30.50	869,121.00
13.04.2026	38.03	31.20	34.70	32.82	6,564,891.00
14.04.2026	33.68	30.71	33.37	32.35	2,960,617.00
15.04.2026	32.83	31.00	32.57	32.18	1,661,283.00
16.04.2026	32.74	32.00	32.17	32.51	989,991.00
17.04.2026	34.67	32.63	32.96	33.91	1,192,072.00
20.04.2026	34.04	33.09	33.72	33.60	673,519.00
21.04.2026	33.56	31.26	33.50	31.83	1,022,347.00
22.04.2026	32.22	31.23	31.83	31.67	735,447.00
23.04.2026	31.76	30.09	31.38	30.70	987,452.00
24.04.2026	30.89	29.89	30.54	30.73	434,229.00
27.04.2026	31.30	29.35	30.50	29.48	724,580.00
28.04.2026	30.23	29.02	29.82	29.04	526,431.00
29.04.2026	29.15	27.97	28.70	28.05	684,822.00
30.04.2026	29.18	28.25	28.48	29.10	765,155.00
01.05.2026	29.40	28.16	29.02	28.19	678,459.00
05.05.2026	29.18	27.93	28.12	28.80	512,863.00
06.05.2026	28.79	27.83	28.24	28.74	673,504.00
07.05.2026	28.52	27.96	28.13	28.24	797,188.00
08.05.2026	28.64	28.01	28.20	28.32	380,693.00
11.05.2026	29.50	28.00	28.50	28.13	578,250.00
12.05.2026	28.44	27.66	28.26	28.12	401,219.00
13.05.2026	28.97	27.75	27.75	28.90	573,235.00
14.05.2026	29.45	28.35	29.37	28.84	429,059.00
15.05.2026	28.79	27.88	28.60	28.21	640,245.00
18.05.2026	29.19	27.78	28.45	28.32	664,762.00
19.05.2026	29.38	27.82	28.32	28.32	605,596.00
20.05.2026	29.84	28.56	28.65	29.65	517,348.00
21.05.2026	29.87	29.06	29.36	29.54	414,615.00
22.05.2026	29.89	29.07	29.34	29.10	327,453.00
26.05.2026	29.50	28.58	29.15	29.35	465,637.00
27.05.2026	29.97	29.25	29.44	29.28	421,002.00
28.05.2026	29.43	28.75	29.09	29.34	408,828.00
29.05.2026	29.83	29.14	29.34	29.47	658,296.00
01.06.2026	29.76	28.39	29.38	28.94	604,725.00
02.06.2026	28.84	27.78	28.58	27.87	695,102.00
03.06.2026	28.64	27.66	27.78	28.40	855,988.00
04.06.2026	29.59	28.83	28.83	29.22	501,608.00
05.06.2026	29.59	28.19	29.22	28.29	561,446.00
08.06.2026	31.66	28.42	28.51	31.48	1,916,201.00
09.06.2026	31.95	27.86	30.35	28.07	3,107,740.00
10.06.2026	28.49	26.81	27.68	27.60	1,174,721.00
11.06.2026	29.54	27.36	27.40	28.84	910,936.00
12.06.2026	29.75	28.90	29.01	28.98	424,877.00
15.06.2026	30.78	29.35	29.44	30.23	884,473.00
16.06.2026	30.85	29.68	30.24	30.57	770,141.00
17.06.2026	31.70	30.45	30.78	31.26	746,510.00
18.06.2026	32.34	30.65	31.93	31.23	1,740,040.00
22.06.2026	34.48	31.81	31.84	34.23	1,288,623.00
23.06.2026	35.61	33.81	34.00	34.91	1,366,161.00
24.06.2026	37.18	35.11	35.47	36.28	1,479,469.00
25.06.2026	38.21	36.00	36.06	36.29	885,781.00
26.06.2026	37.02	36.02	36.60	36.74	3,026,005.00
29.06.2026	37.14	35.96	36.48	36.55	781,716.00
30.06.2026	37.44	34.84	36.43	37.27	1,246,797.00
01.07.2026	37.63	35.78	37.57	36.17	1,033,277.00
02.07.2026	37.74	36.04	36.43	37.65	954,902.00
06.07.2026	39.51	37.76	37.86	39.37	1,269,757.00
07.07.2026	40.58	38.63	39.37	40.51	1,046,523.00
08.07.2026	40.10	37.70	39.88	37.81	252,607.00
09.07.2026	38.46	37.24	37.72	37.28	751,923.00
10.07.2026	37.42	35.92	37.01	36.99	276,517.00
13.07.2026	36.48	35.44	36.43	36.15	480,446.00
14.07.2026	36.83	36.10	36.83	36.65	881,599.00
15.07.2026	37.01	36.19	36.53	36.74	408,341.00
16.07.2026	36.85	35.40	36.56	35.93	651,974.00
17.07.2026	36.72	35.17	35.19	36.01	629,630.00
20.07.2026	36.55	35.42	36.16	35.45	499,694.00
21.07.2026	36.17	35.47	35.47	35.99	458,765.00
22.07.2026	35.83	34.92	35.68	35.00	388,724.00
23.07.2026	36.39	34.01	34.59	36.23	667,225.00
24.07.2026	37.90	35.28	36.90	35.35	527,205.00
27.07.2026	37.06	35.17	36.36	36.77	823,611.00
28.07.2026	36.97	35.55	36.77	36.16	483,929.00
29.07.2026	36.50	35.42	36.11	35.59	761,685.00
30.07.2026	36.48	35.20	35.50	36.40	580,700.00
31.07.2026	36.37	35.29	36.37	35.50	387,833.00
03.08.2026	35.99	34.56	35.47	35.40	306,882.00
04.08.2026	36.72	35.22	36.09	36.11	964,974.00
05.08.2026	36.97	35.78	36.27	36.04	672,197.00
06.08.2026	36.91	36.00	36.07	36.24	402,075.00
07.08.2026	37.03	36.27	36.50	37.02	442,405.00
10.08.2026	37.48	36.17	36.98	36.74	483,152.00
11.08.2026	37.35	36.03	36.50	36.84	357,708.00
12.08.2026	37.20	36.46	36.75	36.96	358,286.00
13.08.2026	37.63	36.64	37.17	36.68	347,918.00
14.08.2026	36.54	35.81	36.50	36.30	312,103.00
17.08.2026	36.82	35.80	36.04	36.54	311,343.00
18.08.2026	37.97	36.39	36.41	37.93	422,062.00
19.08.2026	39.30	37.84	39.01	38.87	683,259.00
20.08.2026	39.28	37.89	38.24	39.11	1,198,381.00
21.08.2026	40.56	39.31	39.34	39.67	666,879.00
24.08.2026	40.46	39.12	39.73	40.04	642,276.00
25.08.2026	42.68	40.06	40.88	42.48	718,544.00
26.08.2026	42.33	41.09	42.26	41.58	495,537.00
27.08.2026	42.10	40.97	41.63	41.77	395,111.00
28.08.2026	41.63	40.04	41.14	40.11	567,707.00
31.08.2026	40.28	39.43	39.74	40.10	756,320.00
01.09.2026	40.16	38.90	39.85	39.95	467,335.00
02.09.2026	41.48	39.58	40.17	40.17	611,422.00
03.09.2026	40.67	39.56	40.41	39.97	447,770.00
04.09.2026	40.07	39.42	39.55	39.86	319,655.00
08.09.2026	39.47	38.59	38.90	38.84	597,238.00
09.09.2026	39.17	38.21	38.84	38.35	374,740.00
10.09.2026	38.40	37.37	37.85	37.45	399,802.00
11.09.2026	38.27	37.27	37.74	37.59	343,846.00
14.09.2026	39.33	37.74	38.11	38.03	384,936.00
15.09.2026	38.24	37.13	37.88	37.66	445,424.00
16.09.2026	38.46	37.24	37.71	37.73	466,376.00
17.09.2026	39.47	38.53	38.61	38.61	544,475.00
18.09.2026	39.00	38.15	38.88	38.41	2,315,682.00
21.09.2026	39.00	37.99	38.44	38.86	375,954.00
22.09.2026	39.97	38.93	39.11	39.71	494,730.00
23.09.2026	39.88	37.00	39.74	37.46	1,129,509.00
24.09.2026	37.78	35.59	37.46	36.74	808,661.00
25.09.2026	36.98	36.34	36.74	36.69	238,254.00
28.09.2026	38.73	36.13	36.26	38.22	783,852.00
29.09.2026	38.42	37.20	38.14	37.86	559,590.00
30.09.2026	39.39	37.76	38.11	38.42	787,636.00
01.10.2026	39.32	37.62	38.34	37.81	546,890.00
02.10.2026	38.53	37.00	38.52	37.36	423,531.00
05.10.2026	38.26	37.04	37.57	38.06	502,586.00
06.10.2026	38.33	36.11	38.23	36.63	606,278.00
07.10.2026	36.97	36.00	36.19	36.26	451,573.00
08.10.2026	36.28	35.10	35.85	36.06	421,197.00
09.10.2026	36.72	35.94	35.94	36.11	533,425.00
12.10.2026	36.42	35.67	35.98	36.06	320,307.00
13.10.2026	36.20	34.25	36.06	34.26	815,455.00
14.10.2026	34.84	33.62	34.38	33.86	719,750.00
15.10.2026	34.67	33.62	34.24	33.85	1,083,053.00
16.10.2026	33.97	32.72	33.97	32.85	486,031.00
19.10.2026	34.09	32.80	33.33	33.81	505,855.00
20.10.2026	35.63	33.74	33.93	35.36	681,317.00
21.10.2026	36.11	35.35	35.43	35.47	464,027.00
22.10.2026	36.20	35.32	35.32	36.12	456,346.00
23.10.2026	36.35	34.53	35.77	34.71	787,465.00
26.10.2026	35.00	32.52	34.95	32.88	862,210.00
27.10.2026	33.69	32.34	32.66	33.50	760,626.00

צרו איתנו קשר *5988