גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיטיב סורג'יקל

Intuitive Surgical

מניה ISRG נאסד"ק USD

שער

468.44

שינוי

-1.62%

שינוי ב USD

-7.72

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	475.57	475.57	475.57	475.57	0.00
16:50	476	476	476	476	52,919.00
17:00	474.25	474.25	474.25	474.25	14,469.00
17:10	473.11	473.11	473.11	473.11	49,676.00
17:20	474.32	474.32	474.32	474.32	37,947.00
17:30	473.75	473.75	473.75	473.75	34,472.00
17:40	474.05	474.05	474.05	474.05	21,167.00
17:50	473.83	473.83	473.83	473.83	49,096.00
18:00	474.705	474.705	474.705	474.705	22,384.00
18:10	473.335	473.335	473.335	473.335	25,585.00
18:20	473.995	473.995	473.995	473.995	23,944.00
18:30	474.36	474.36	474.36	474.36	31,111.00
18:40	474.435	474.435	474.435	474.435	36,859.00
18:50	473.44	473.44	473.44	473.44	55,167.00
19:00	472.75	472.75	472.75	472.75	43,815.00
19:10	472.895	472.895	472.895	472.895	15,591.00
19:20	473.24	473.24	473.24	473.24	22,644.00
19:30	473.36	473.36	473.36	473.36	25,166.00
19:40	472.9	472.9	472.9	472.9	18,444.00
19:50	472.875	472.875	472.875	472.875	23,696.00
20:00	473.345	473.345	473.345	473.345	44,268.00
20:10	472.39	472.39	472.39	472.39	33,518.00
20:20	471.94	471.94	471.94	471.94	21,070.00
20:30	471.715	471.715	471.715	471.715	14,419.00
20:40	471.55	471.55	471.55	471.55	19,144.00
20:50	471.24	471.24	471.24	471.24	22,078.00
21:00	470.91	470.91	470.91	470.91	21,618.00
21:10	471.9375	471.9375	471.9375	471.9375	33,407.00
21:20	471.78	471.78	471.78	471.78	21,976.00
21:30	471.455	471.455	471.455	471.455	18,507.00
21:40	470.45	470.45	470.45	470.45	16,520.00
21:50	470.58	470.58	470.58	470.58	27,585.00
22:00	470.22	470.22	470.22	470.22	13,889.00
22:10	469.97	469.97	469.97	469.97	33,143.00
22:20	469.71	469.71	469.71	469.71	25,888.00
22:30	469.29	469.29	469.29	469.29	27,604.00
22:40	468.32	468.32	468.32	468.32	46,757.00
22:50	468.125	468.125	468.125	468.125	49,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.08.2025 17:00	481.33	480.14	480.2	480.27	3,490,880.00
20.08.2025 17:30	480.9575	479.53	480.62	480.7199	4,363,692.00
20.08.2025 18:00	482.325	480.445	480.445	481.24	7,124,336.00
20.08.2025 18:30	482.78	481.03	481.06	481.13	7,461,572.00
20.08.2025 19:00	482.98	480.65	481.27	482.83	9,706,021.00
20.08.2025 19:30	483.635	482.23	482.99	482.24	13,708,636.00
20.08.2025 20:00	482.9525	481.7075	482.24	481.86	12,894,349.00
20.08.2025 20:30	483.01	481.63	481.63	481.68	16,668,220.00
20.08.2025 21:00	481.51	479.32	481.51	480.01	15,229,072.00
20.08.2025 21:30	481.205	480.11	480.38	480.71	14,093,018.00
20.08.2025 22:00	482.3	480.625	480.9	482.05	14,554,566.00
20.08.2025 22:30	482.205	480.235	481.8354	480.235	21,043,217.00
21.08.2025 16:30	477.92	475.38	477.92	475.815	947,678.00
21.08.2025 17:00	476.3099	475	475.595	475.785	2,257,553.00
21.08.2025 17:30	475.605	474.11	475.06	475.18	4,060,106.00
21.08.2025 18:00	476.35	473.84	475.475	476.14	4,474,882.00
21.08.2025 18:30	476.98	475.335	476.4	475.335	6,249,400.00
21.08.2025 19:00	475.62	474.81	475.21	475.24	11,875,034.00
21.08.2025 19:30	475.335	474.2233	475.335	474.2233	14,626,950.00
21.08.2025 20:00	474.4575	466.835	474.45	469.27	13,919,352.00
21.08.2025 20:30	470.42	461.63	468.715	470.185	28,215,466.00
21.08.2025 21:00	472.59	470.26	470.26	471.48	37,370,895.00
21.08.2025 21:30	472.2999	470.045	471.38	472.2999	40,649,364.00
21.08.2025 22:00	473.305	471.8	472.145	472.305	33,208,187.00
21.08.2025 22:30	472.13	469.31	471.98	469.69	35,444,248.00
22.08.2025 16:30	473.07	469.845	470.33	471.38	2,638,450.00
22.08.2025 17:00	477.52	473.78	474.105	475.86	6,955,657.00
22.08.2025 17:30	478.9699	476.25	476.73	478.27	9,432,880.00
22.08.2025 18:00	478.44	476.25	478.12	476.25	9,815,152.00
22.08.2025 18:30	476.845	476.2	476.78	476.415	10,613,914.00
22.08.2025 19:00	476.96	476.19	476.2	476.95	11,801,115.00
22.08.2025 19:30	477.27	474.93	477	475.44	13,864,264.00
22.08.2025 20:00	476.025	475.28	475.65	475.46	10,826,148.00
22.08.2025 20:30	475.75	474.855	475.498	475.31	11,856,728.00
22.08.2025 21:00	476	475.005	475.43	475.99	16,498,048.00
22.08.2025 21:30	476.64	476.01	476.41	476.435	19,938,123.00
22.08.2025 22:00	476.9999	476	476.592	476	17,395,055.00
22.08.2025 22:30	476.42	475.21	476.23	475.8	23,298,417.00
25.08.2025 16:30	477.6568	474.21	475.95	475.48	1,653,379.00
25.08.2025 17:00	474.85	473.11	474.85	473.67	4,324,885.00
25.08.2025 17:30	474.85	473.5	473.5	474.67	4,422,348.00
25.08.2025 18:00	474.39	473.335	474.18	474.22	6,396,719.00
25.08.2025 18:30	474.435	472.54	473.69	472.72	7,669,176.00
25.08.2025 19:00	473.56	472.5	472.775	473.555	12,411,544.00
25.08.2025 19:30	473.39	472.18	473.39	473.25	10,480,613.00
25.08.2025 20:00	473.305	471.53	473.305	471.55	14,798,491.00
25.08.2025 20:30	471.67	470.81	471.55	470.86	16,008,105.00
25.08.2025 21:00	472.19	470.74	470.74	471.3	16,958,153.00
25.08.2025 21:30	470.85	469.9	470.84	470.26	18,511,536.00
25.08.2025 22:00	470.245	468.74	470.245	468.74	24,897,299.00
25.08.2025 22:30	468.82	467.87	468.81	468.3075	31,838,661.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2024	483.57	477.00	478.44	482.35	935,175.00
28.08.2024	485.36	479.24	482.93	482.21	951,037.00
29.08.2024	491.66	481.25	482.21	487.17	932,179.00
30.08.2024	493.44	485.28	489.16	492.63	1,097,349.00
03.09.2024	493.42	480.80	491.67	483.44	1,352,275.00
04.09.2024	484.64	478.28	480.96	481.73	1,314,216.00
05.09.2024	480.32	468.46	480.32	476.69	1,191,248.00
06.09.2024	478.25	466.00	476.92	471.82	1,666,795.00
09.09.2024	479.99	473.98	475.00	479.39	1,120,526.00
10.09.2024	484.79	477.50	477.50	484.24	1,000,926.00
11.09.2024	491.83	477.08	484.18	490.93	1,212,491.00
12.09.2024	494.15	486.05	491.91	494.01	1,127,449.00
13.09.2024	496.18	489.19	490.28	489.86	1,230,008.00
16.09.2024	494.01	488.57	493.47	491.39	891,364.00
17.09.2024	491.27	482.38	491.27	483.32	1,158,500.00
18.09.2024	488.75	479.58	484.21	482.09	981,392.00
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