גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > זנון פארמסוטיקלס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית זנון פארמסוטיקלס

Xenon Pharmaceuticals

מניה XENE 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	64.82	64.82	64.82	64.82	0.00
16:50	64.76	64.76	64.76	64.76	2,016.00
17:00	64.32	64.32	64.32	64.32	7,689.00
17:10	64.415	64.415	64.415	64.415	5,748.00
17:20	64.9	64.9	64.9	64.9	5,450.00
17:30	64.77	64.77	64.77	64.77	3,810.00
17:40	64.74	64.74	64.74	64.74	3,735.00
17:50	64.6375	64.6375	64.6375	64.6375	5,543.00
18:00	64.54	64.54	64.54	64.54	5,584.00
18:10	64.42	64.42	64.42	64.42	4,624.00
18:20	64.73	64.73	64.73	64.73	12,299.00
18:30	64.55	64.55	64.55	64.55	13,854.00
18:40	64.6	64.6	64.6	64.6	3,159.00
18:50	64.95	64.95	64.95	64.95	11,836.00
19:00	65.18	65.18	65.18	65.18	1,118.00
19:10	65.19	65.19	65.19	65.19	3,719.00
19:20	65.04	65.04	65.04	65.04	2,600.00
19:30	65.27	65.27	65.27	65.27	2,652.00
19:40	65.23	65.23	65.23	65.23	1,830.00
19:50	65.21	65.21	65.21	65.21	5,952.00
20:00	65.09	65.09	65.09	65.09	2,064.00
20:10	65.105	65.105	65.105	65.105	4,111.00
20:20	65.09	65.09	65.09	65.09	775.00
20:30	65.09	65.09	65.09	65.09	0.00
20:40	65.09	65.09	65.09	65.09	0.00
20:50	65.09	65.09	65.09	65.09	0.00
21:00	65.08	65.08	65.08	65.08	17,666.00
21:10	65.17	65.17	65.17	65.17	6,312.00
21:20	65.31	65.31	65.31	65.31	3,766.00
21:30	65.2	65.2	65.2	65.2	3,514.00
21:40	65.19	65.19	65.19	65.19	3,941.00
21:50	65.33	65.33	65.33	65.33	3,524.00
22:00	65.3	65.3	65.3	65.3	5,568.00
22:10	65.345	65.345	65.345	65.345	3,776.00
22:20	65.095	65.095	65.095	65.095	4,743.00
22:30	65.255	65.255	65.255	65.255	9,848.00
22:40	65.3	65.3	65.3	65.3	7,184.00
22:50	65.335	65.335	65.335	65.335	8,162.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	68.78	68.04	68.04	68.75	500,990.00
17.07.2026 17:30	69.225	68.65	68.7	68.81	724,072.00
17.07.2026 18:00	68.89	68.615	68.89	68.8	686,325.00
17.07.2026 18:30	68.89	68.4	68.79	68.65	834,778.00
17.07.2026 19:00	68.95	68.6	68.6	68.89	922,541.00
17.07.2026 19:30	69.28	68.85	68.9	69.28	974,236.00
17.07.2026 20:00	69.55	69.22	69.22	69.355	1,505,701.00
17.07.2026 20:30	69.31	69.08	69.265	69.11	988,203.00
17.07.2026 21:00	69.3	69	69.12	69	1,427,458.00
17.07.2026 21:30	68.97	68.6	68.97	68.855	1,587,975.00
17.07.2026 22:00	68.855	68.355	68.855	68.4	1,863,947.00
17.07.2026 22:30	68.51	68.22	68.335	68.27	2,864,162.00
20.07.2026 16:30	68.78	67.685	68.15	67.77	45,224.00
20.07.2026 17:00	68.03	67.46	67.975	67.495	68,906.00
20.07.2026 17:30	67.495	67.05	67.495	67.06	128,289.00
20.07.2026 18:00	67.37	67.085	67.085	67.18	193,996.00
20.07.2026 18:30	67.25	66.99	67.145	67.075	205,059.00
20.07.2026 19:00	67.495	67.0725	67.0725	67.31	223,081.00
20.07.2026 19:30	67.345	66.965	67.28	67.27	339,353.00
20.07.2026 20:00	67.37	67.23	67.3	67.265	259,059.00
20.07.2026 20:30	67.38	67.21	67.29	67.335	246,765.00
20.07.2026 21:00	67.62	67.23	67.355	67.54	405,883.00
20.07.2026 21:30	67.48	67.185	67.46	67.185	388,898.00
20.07.2026 22:00	67.225	66.895	67.22	66.93	640,323.00
20.07.2026 22:30	67.01	66.03	66.955	66.05	841,954.00
21.07.2026 16:30	66.4	65.78	66.4	66.05	36,687.00
21.07.2026 17:00	66.485	66.05	66.05	66.12	67,363.00
21.07.2026 17:30	66.295	66.04	66.18	66.175	76,747.00
21.07.2026 18:00	66.44	66.12	66.28	66.4	179,683.00
21.07.2026 18:30	66.45	66.08	66.365	66.31	300,393.00
21.07.2026 19:00	66.505	66.295	66.36	66.295	343,759.00
21.07.2026 19:30	66.29	66.1325	66.27	66.22	330,052.00
21.07.2026 20:00	66.36	65.8817	66.225	66.04	540,281.00
21.07.2026 20:30	66.16	66.045	66.05	66.045	274,167.00
21.07.2026 21:00	66.175	66.05	66.05	66.12	428,647.00
21.07.2026 21:30	66.31	66.085	66.125	66.225	249,454.00
21.07.2026 22:00	66.53	66.21	66.24	66.52	287,593.00
21.07.2026 22:30	66.83	66.5	66.53	66.725	348,589.00
22.07.2026 16:30	66.98	65.81	66.4	65.87	11,403.00
22.07.2026 17:00	66.22	65.73	65.73	66.18	55,517.00
22.07.2026 17:30	66.3	66.04	66.21	66.145	91,205.00
22.07.2026 18:00	66.59	66.155	66.155	66.51	109,501.00
22.07.2026 18:30	66.49	66.22	66.49	66.22	148,454.00
22.07.2026 19:00	66.46	66.185	66.46	66.19	105,274.00
22.07.2026 19:30	66.4	66.065	66.09	66.32	195,075.00
22.07.2026 20:00	66.39	66.205	66.225	66.35	257,610.00
22.07.2026 20:30	66.63	66.385	66.385	66.52	216,498.00
22.07.2026 21:00	66.48	66.26	66.48	66.32	176,570.00
22.07.2026 21:30	66.55	66.28	66.31	66.55	213,685.00
22.07.2026 22:00	66.57	66.28	66.545	66.52	346,217.00
22.07.2026 22:30	66.55	66.075	66.55	66.26	581,136.00
23.07.2026 16:30	65.78	64.8	65.37	65.165	13,486.00
23.07.2026 17:00	65.45	65.08	65.115	65.305	93,621.00
23.07.2026 17:30	65.84	65.285	65.4	65.84	77,092.00
23.07.2026 18:00	65.825	65.3	65.825	65.37	139,812.00
23.07.2026 18:30	65.58	65.4	65.43	65.53	126,071.00
23.07.2026 19:00	65.7099	65.515	65.57	65.615	149,035.00
23.07.2026 19:30	65.7	65.52	65.58	65.7	120,196.00
23.07.2026 20:00	65.74	65.4739	65.62	65.65	155,420.00
23.07.2026 20:30	65.66	65.45	65.66	65.49	168,672.00
23.07.2026 21:00	65.5	65.31	65.5	65.42	152,146.00
23.07.2026 21:30	65.41	65.295	65.39	65.33	184,461.00
23.07.2026 22:00	65.37	65.17	65.37	65.24	281,034.00
23.07.2026 22:30	65.45	65.14	65.275	65.4375	509,590.00
24.07.2026 16:30	65.99	64.28	65.99	64.47	23,692.00
24.07.2026 17:00	64.96	64.35	64.485	64.7575	71,050.00
24.07.2026 17:30	64.74	64.48	64.725	64.555	80,103.00
24.07.2026 18:00	64.79	64.375	64.55	64.46	124,267.00
24.07.2026 18:30	65.18	64.52	64.585	65.14	150,207.00
24.07.2026 19:00	65.27	65.02	65.08	65.27	127,621.00
24.07.2026 19:30	65.27	65.04	65.27	65.09	167,536.00
24.07.2026 20:00	65.105	64.99	64.99	65.09	46,761.00
24.07.2026 20:30	65.205	65.02	65.06	65.205	90,845.00
24.07.2026 21:00	65.35	65.12	65.2	65.21	125,077.00
24.07.2026 21:30	65.42	65.14	65.15	65.365	240,196.00
24.07.2026 22:00	65.345	65.095	65.3	65.255	288,808.00
24.07.2026 22:30	65.5	65.255	65.255	65.36	578,811.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2026	44.64	42.31	44.64	43.05	880,812.00
05.03.2026	43.67	41.84	42.65	42.05	559,385.00
06.03.2026	42.24	41.07	41.81	41.94	654,241.00
09.03.2026	62.91	58.00	60.43	62.76	6,933,857.00
10.03.2026	63.95	58.00	63.79	60.61	2,595,050.00
11.03.2026	61.12	58.75	61.12	59.04	3,558,598.00
12.03.2026	59.68	56.92	58.25	57.90	1,872,157.00
13.03.2026	59.00	54.93	58.09	55.23	2,988,298.00
16.03.2026	56.49	54.28	55.00	54.66	1,163,796.00
17.03.2026	56.19	54.19	54.41	55.20	717,602.00
18.03.2026	55.16	53.69	54.93	55.07	1,187,771.00
19.03.2026	56.01	54.40	54.79	55.17	1,115,681.00
20.03.2026	55.95	54.51	55.56	54.94	1,475,682.00
23.03.2026	56.66	54.29	55.74	54.42	1,171,650.00
24.03.2026	54.19	52.54	53.79	53.38	834,217.00
25.03.2026	56.29	53.93	53.93	55.57	1,433,966.00
26.03.2026	56.22	55.00	55.38	55.53	689,992.00
27.03.2026	55.59	54.33	55.44	54.48	732,118.00
30.03.2026	55.65	53.62	55.06	55.55	768,947.00
31.03.2026	59.08	56.59	56.63	58.15	1,140,046.00
01.04.2026	59.44	56.42	58.54	56.69	1,076,299.00
02.04.2026	57.40	55.86	56.00	56.85	660,744.00
06.04.2026	57.85	56.44	57.14	56.84	1,487,292.00
07.04.2026	57.70	55.85	56.69	57.65	485,618.00
08.04.2026	59.42	56.67	59.14	57.54	538,169.00
09.04.2026	58.94	57.44	57.44	58.59	560,670.00
10.04.2026	58.91	57.87	58.45	58.40	464,710.00
13.04.2026	59.90	57.64	58.52	58.60	375,122.00
14.04.2026	59.99	58.24	58.29	59.35	615,218.00
15.04.2026	59.70	58.35	59.70	58.88	707,571.00
16.04.2026	58.88	57.82	58.88	58.43	726,653.00
17.04.2026	59.82	58.65	59.47	59.70	643,867.00
20.04.2026	59.68	56.90	59.57	57.09	788,464.00
21.04.2026	56.94	55.66	56.48	56.40	453,485.00
22.04.2026	57.90	56.25	56.73	56.65	463,472.00
23.04.2026	57.51	55.24	56.65	55.41	418,226.00
24.04.2026	55.56	54.31	55.42	55.24	404,019.00
27.04.2026	56.11	54.02	55.03	54.26	496,336.00
28.04.2026	55.53	53.30	54.85	54.53	552,199.00
29.04.2026	56.91	53.80	53.89	55.75	1,233,521.00
30.04.2026	56.86	55.24	55.70	56.04	982,908.00
01.05.2026	57.89	55.99	56.39	56.13	1,265,956.00
05.05.2026	58.53	56.90	57.89	57.71	1,030,733.00
06.05.2026	58.85	57.49	57.64	58.59	549,907.00
07.05.2026	58.35	55.93	58.25	56.00	409,939.00
08.05.2026	57.47	55.73	56.13	56.44	652,194.00
11.05.2026	57.16	55.31	55.99	55.78	428,352.00
12.05.2026	56.31	54.79	56.31	55.00	540,495.00
13.05.2026	55.88	54.73	55.10	55.88	677,859.00
14.05.2026	56.80	55.03	56.13	56.00	780,692.00
15.05.2026	55.69	54.31	55.64	54.39	425,789.00
18.05.2026	54.86	53.16	54.61	53.71	494,614.00
19.05.2026	54.13	52.85	53.52	54.05	595,493.00
20.05.2026	55.80	54.28	54.28	54.68	717,896.00
21.05.2026	54.88	53.66	54.01	54.12	891,292.00
22.05.2026	55.24	53.86	54.16	54.17	671,036.00
26.05.2026	54.99	53.83	54.21	53.98	1,493,894.00
27.05.2026	54.50	53.37	54.00	53.90	1,537,596.00
28.05.2026	55.54	53.24	53.61	54.79	1,608,713.00
29.05.2026	55.38	54.37	54.76	54.73	990,667.00
01.06.2026	55.24	53.10	54.43	53.41	1,065,904.00
02.06.2026	54.39	52.21	53.41	52.30	1,471,404.00
03.06.2026	53.84	52.30	52.30	53.46	1,324,710.00
04.06.2026	54.62	52.95	53.50	52.99	1,020,729.00
05.06.2026	53.57	51.53	53.14	51.73	1,171,720.00
08.06.2026	52.55	50.92	51.92	51.21	750,961.00
09.06.2026	52.87	51.33	52.14	52.79	1,055,779.00
10.06.2026	53.76	51.29	52.75	51.34	882,699.00
11.06.2026	52.62	51.11	51.47	52.19	1,201,571.00
12.06.2026	53.04	52.01	52.02	52.10	432,772.00
15.06.2026	52.74	51.70	52.14	52.40	807,998.00
16.06.2026	52.67	51.54	52.59	51.99	497,909.00
17.06.2026	53.83	52.11	52.26	53.20	877,160.00
18.06.2026	54.73	52.53	54.09	52.91	1,479,393.00
22.06.2026	55.59	52.91	52.91	54.79	1,200,979.00
23.06.2026	55.47	54.12	54.62	54.61	1,062,350.00
24.06.2026	56.55	54.61	54.61	55.58	1,075,981.00
25.06.2026	57.14	55.28	55.40	56.78	831,328.00
26.06.2026	60.32	56.79	56.97	59.74	7,685,774.00
29.06.2026	60.16	58.13	59.03	60.13	1,258,968.00
30.06.2026	60.53	59.56	60.09	60.36	962,323.00
01.07.2026	60.88	59.61	59.95	60.30	967,974.00
02.07.2026	61.63	60.00	60.33	60.96	1,141,235.00
06.07.2026	61.17	59.62	60.78	60.54	1,246,513.00
07.07.2026	63.96	60.27	61.10	63.37	1,014,110.00
08.07.2026	65.98	62.90	63.08	64.37	696,150.00
09.07.2026	72.66	69.15	70.32	70.96	1,779,929.00
10.07.2026	71.03	67.21	70.57	68.99	716,918.00
13.07.2026	67.87	65.53	67.79	67.72	1,101,092.00
14.07.2026	68.05	66.47	67.75	67.30	769,229.00
15.07.2026	67.79	65.77	67.30	67.71	564,375.00
16.07.2026	67.76	65.97	67.70	66.98	1,157,574.00
17.07.2026	69.58	66.20	66.20	68.26	995,851.00
20.07.2026	68.80	65.96	68.15	66.04	507,984.00
21.07.2026	66.86	65.78	66.40	66.74	594,685.00
22.07.2026	66.98	65.65	66.26	66.18	419,141.00
23.07.2026	65.84	64.80	65.52	65.42	339,362.00
24.07.2026	65.99	64.26	65.99	65.36	232,196.00

צרו איתנו קשר *5988