גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 18:34

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	127.33	127.33	127.33	127.33	0.00
16:50	126.67	126.67	126.67	126.67	5,260.00
17:00	126.11	126.11	126.11	126.11	15,856.00
17:10	126.05	126.05	126.05	126.05	7,258.00
17:20	126.0025	126.0025	126.0025	126.0025	11,424.00
17:30	125.4	125.4	125.4	125.4	10,585.00
17:40	125.318	125.318	125.318	125.318	10,301.00
17:50	125.545	125.545	125.545	125.545	8,502.00
18:00	125.33	125.33	125.33	125.33	8,363.00
18:10	125.59	125.59	125.59	125.59	13,740.00
18:20	125.775	125.775	125.775	125.775	6,522.00
18:30	125.8	125.8	125.8	125.8	6,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.08.2026 17:00	128.0399	127.1834	127.465	127.525	145,467.00
24.08.2026 17:30	127.89	126.91	127.71	127.62	161,748.00
24.08.2026 18:00	127.725	127.36	127.69	127.455	282,787.00
24.08.2026 18:30	127.88	127.34	127.54	127.84	430,943.00
24.08.2026 19:00	128.2081	127.7505	127.89	127.83	398,858.00
24.08.2026 19:30	127.895	127.69	127.87	127.72	417,300.00
24.08.2026 20:00	128.138	127.73	127.76	128.06	739,695.00
24.08.2026 20:30	128.04	127.665	128	127.815	1,091,005.00
24.08.2026 21:00	127.78	127.5	127.64	127.74	603,874.00
24.08.2026 21:30	127.92	127.67	127.76	127.92	944,569.00
24.08.2026 22:00	127.94	127.77	127.915	127.79	1,412,763.00
24.08.2026 22:30	128.32	127.8	127.84	127.91	2,049,578.00
25.08.2026 16:30	130.11	127.5	128.195	129.56	132,341.00
25.08.2026 17:00	130.49	129.255	129.255	130.17	454,362.00
25.08.2026 17:30	130.61	130.12	130.12	130.61	709,498.00
25.08.2026 18:00	130.6873	130.32	130.51	130.41	702,566.00
25.08.2026 18:30	130.385	129.8	130.355	130.025	743,808.00
25.08.2026 19:00	130.0699	129.67	129.985	129.775	1,277,785.00
25.08.2026 19:30	130.375	129.86	129.86	130.28	1,039,391.00
25.08.2026 20:00	130.395	130.06	130.26	130.395	1,416,256.00
25.08.2026 20:30	130.58	130.2701	130.42	130.39	1,291,928.00
25.08.2026 21:00	130.78	130.14	130.45	130.64	1,661,218.00
25.08.2026 21:30	130.58	129.68	130.58	130.16	1,957,191.00
25.08.2026 22:00	130.17	129.91	130.005	129.99	2,443,993.00
25.08.2026 22:30	130.075	129.565	130.0675	129.81	3,398,623.00
26.08.2026 16:30	129.28	127.845	129	128.59	65,437.00
26.08.2026 17:00	129.52	128.71	128.71	129.335	154,264.00
26.08.2026 17:30	129.33	128.785	129.3	128.785	247,975.00
26.08.2026 18:00	128.885	128.39	128.45	128.42	315,424.00
26.08.2026 18:30	128.5	128.26	128.435	128.5	284,072.00
26.08.2026 19:00	128.89	128.57	128.57	128.765	261,936.00
26.08.2026 19:30	129.01	128.83	128.86	128.99	308,856.00
26.08.2026 20:00	129.205	128.9	129.11	128.9	323,662.00
26.08.2026 20:30	129.225	128.93	128.93	129.015	623,382.00
26.08.2026 21:00	129.39	128.98	128.98	129.16	699,640.00
26.08.2026 21:30	129.13	128.8104	129.09	128.8104	721,528.00
26.08.2026 22:00	128.9049	128.6075	128.875	128.815	843,834.00
26.08.2026 22:30	128.88	128.18	128.82	128.215	1,538,807.00
27.08.2026 16:30	127.435	126.32	126.96	126.44	134,091.00
27.08.2026 17:00	127.65	126.11	126.29	127.425	403,797.00
27.08.2026 17:30	127.93	127.4	127.4	127.55	417,637.00
27.08.2026 18:00	127.9399	127.55	127.72	127.665	544,500.00
27.08.2026 18:30	127.83	127.52	127.52	127.69	289,367.00
27.08.2026 19:00	127.715	127.385	127.715	127.475	432,490.00
27.08.2026 19:30	127.69	127.39	127.49	127.47	491,089.00
27.08.2026 20:00	127.62	127.25	127.45	127.62	760,896.00
27.08.2026 20:30	127.71	127.59	127.62	127.66	560,117.00
27.08.2026 21:00	127.89	127.6	127.62	127.79	733,787.00
27.08.2026 21:30	127.93	127.675	127.81	127.89	689,064.00
27.08.2026 22:00	127.795	127.66	127.74	127.66	738,209.00
27.08.2026 22:30	127.9005	127.68	127.68	127.75	1,583,162.00
28.08.2026 16:30	127.74	125.77	127.74	126.33	232,934.00
28.08.2026 17:00	126.45	125.23	126.45	125.37	473,612.00
28.08.2026 17:30	125.77	125.125	125.4	125.495	510,861.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
16.12.2025	98.69	96.40	98.17	97.03	1,430,833.00
17.12.2025	98.90	97.09	97.26	97.63	1,220,604.00
18.12.2025	98.34	97.01	98.25	97.31	1,277,074.00
19.12.2025	103.45	97.36	97.77	102.69	5,096,564.00
22.12.2025	102.51	98.99	101.26	100.71	1,058,699.00
23.12.2025	101.71	100.04	100.50	100.91	1,067,518.00
24.12.2025	101.51	100.31	100.94	100.44	395,822.00
26.12.2025	100.41	99.57	100.41	100.11	452,144.00
29.12.2025	100.08	97.63	100.03	99.29	928,034.00
30.12.2025	99.28	98.07	99.21	98.91	1,263,385.00
31.12.2025	99.89	98.13	98.43	98.77	1,063,778.00
02.01.2026	101.49	97.94	98.25	101.42	1,705,386.00
05.01.2026	103.00	99.04	102.81	101.79	2,288,937.00
06.01.2026	107.48	101.01	101.73	106.66	2,560,110.00
07.01.2026	112.29	107.97	108.00	110.57	2,523,350.00
08.01.2026	110.06	104.69	109.74	105.92	1,948,677.00
09.01.2026	107.68	105.93	106.04	106.87	1,188,526.00
12.01.2026	106.94	104.70	106.94	106.33	861,855.00
13.01.2026	107.54	102.68	106.56	103.43	1,558,344.00
14.01.2026	107.64	103.20	103.66	105.95	1,666,764.00
15.01.2026	106.74	104.27	106.16	105.24	1,220,977.00
16.01.2026	108.58	104.83	105.55	106.21	1,282,495.00
20.01.2026	103.85	100.00	103.26	102.62	1,674,870.00
21.01.2026	105.41	101.00	102.50	104.67	1,111,002.00
22.01.2026	106.04	104.36	105.02	105.06	938,331.00
23.01.2026	104.70	100.07	104.34	101.99	1,432,236.00
26.01.2026	103.42	101.10	101.57	102.58	921,196.00
27.01.2026	105.06	102.59	103.00	103.47	1,154,762.00
28.01.2026	103.17	98.85	102.84	101.18	1,170,212.00
29.01.2026	101.89	100.21	101.09	101.08	1,083,849.00
30.01.2026	101.21	99.28	100.77	100.11	1,040,291.00
02.02.2026	102.86	99.50	100.03	102.67	1,189,253.00
03.02.2026	104.41	100.72	102.75	100.92	1,170,657.00
04.02.2026	103.55	101.44	102.61	102.60	978,293.00
05.02.2026	106.49	102.23	102.71	102.76	1,166,377.00
06.02.2026	108.52	103.52	103.75	108.39	1,597,946.00
09.02.2026	109.46	106.58	108.27	109.03	1,926,582.00
10.02.2026	106.21	98.76	103.00	100.05	3,051,908.00
11.02.2026	99.79	97.25	98.97	98.84	1,374,980.00
12.02.2026	102.18	97.90	98.87	100.75	1,278,312.00
13.02.2026	103.18	100.53	101.47	101.10	1,067,209.00
17.02.2026	103.90	100.17	101.72	101.16	1,569,219.00
18.02.2026	103.68	100.64	100.77	102.99	1,211,530.00
19.02.2026	102.81	100.00	102.13	101.73	1,042,643.00
20.02.2026	102.65	100.09	101.63	101.32	1,175,453.00
23.02.2026	103.16	100.05	101.32	100.85	1,027,139.00
24.02.2026	102.25	100.08	100.86	101.05	1,306,327.00
25.02.2026	101.15	98.57	101.05	99.98	1,295,572.00
26.02.2026	100.21	97.32	99.91	100.09	1,560,570.00
27.02.2026	101.77	98.91	99.04	101.23	976,007.00
02.03.2026	101.00	97.54	99.94	100.04	1,222,006.00
03.03.2026	99.57	97.12	98.48	98.07	1,251,864.00
04.03.2026	99.41	96.91	99.16	98.86	1,261,693.00
05.03.2026	99.35	96.08	97.99	97.33	1,021,063.00
06.03.2026	96.30	94.61	96.23	95.94	959,703.00
09.03.2026	97.60	94.54	95.94	97.10	1,181,534.00
10.03.2026	97.86	95.90	97.52	96.02	1,198,970.00
11.03.2026	96.51	94.61	95.98	94.66	1,388,168.00
12.03.2026	93.45	91.54	93.00	92.03	1,538,882.00
13.03.2026	93.64	91.28	93.25	92.54	1,187,862.00
16.03.2026	93.65	91.15	92.14	93.00	1,271,418.00
17.03.2026	94.90	93.46	93.69	94.22	1,551,731.00
18.03.2026	93.91	91.62	93.35	92.24	1,266,989.00
19.03.2026	93.56	91.71	91.88	92.95	1,045,510.00
20.03.2026	93.28	90.34	92.45	90.78	3,975,832.00
23.03.2026	92.33	90.00	91.75	90.45	1,040,555.00
24.03.2026	91.70	89.25	89.63	90.62	1,294,756.00
25.03.2026	93.83	91.00	91.00	92.23	823,184.00
26.03.2026	93.73	90.99	90.99	92.26	794,636.00
27.03.2026	92.50	90.21	92.28	90.30	818,697.00
30.03.2026	91.69	90.08	91.13	90.33	1,224,418.00
31.03.2026	94.38	91.20	91.54	94.12	1,527,814.00
01.04.2026	95.49	93.80	94.74	94.30	1,091,297.00
02.04.2026	96.05	92.55	93.02	95.93	887,088.00
06.04.2026	96.14	94.57	94.96	94.86	734,017.00
07.04.2026	95.07	93.23	94.43	93.69	1,044,215.00
08.04.2026	95.98	93.50	95.39	95.89	951,879.00
09.04.2026	97.42	94.65	95.13	96.96	859,678.00
10.04.2026	97.53	95.45	97.53	96.07	822,168.00
13.04.2026	96.82	93.86	96.13	95.55	914,229.00
14.04.2026	97.90	95.76	95.76	97.69	1,102,178.00
15.04.2026	99.92	97.00	98.46	97.10	918,142.00
16.04.2026	97.53	94.56	96.95	95.32	1,304,200.00
17.04.2026	97.90	95.63	96.60	97.82	1,255,626.00
20.04.2026	98.70	96.58	98.65	96.92	769,591.00
21.04.2026	97.24	94.96	96.43	96.22	1,076,682.00
22.04.2026	98.19	96.00	97.02	96.74	805,337.00
23.04.2026	97.24	95.10	96.37	95.47	667,032.00
24.04.2026	95.20	93.63	94.95	94.65	882,546.00
27.04.2026	97.66	94.50	94.50	95.72	1,662,803.00
28.04.2026	98.36	92.83	94.75	97.74	1,879,437.00
29.04.2026	102.86	96.67	98.25	99.10	1,611,996.00
30.04.2026	100.85	94.93	100.33	95.27	1,998,549.00
01.05.2026	97.05	94.82	95.26	96.91	901,354.00
05.05.2026	98.90	96.15	97.81	97.47	798,261.00
06.05.2026	100.00	97.61	98.62	99.85	883,408.00
07.05.2026	99.68	97.12	99.68	97.77	753,418.00
08.05.2026	99.87	97.47	98.60	98.56	669,594.00
11.05.2026	103.01	99.04	99.04	100.32	865,217.00
12.05.2026	101.16	99.01	100.84	99.13	864,069.00
13.05.2026	99.02	97.07	98.80	98.82	1,279,443.00
14.05.2026	99.36	97.12	99.25	97.63	736,656.00
15.05.2026	97.70	94.31	97.44	95.31	918,986.00
18.05.2026	96.60	94.63	95.48	95.19	794,439.00
19.05.2026	96.36	94.10	95.19	95.60	868,264.00
20.05.2026	98.40	96.04	96.51	97.08	854,333.00
21.05.2026	97.93	95.15	95.90	97.41	609,623.00
22.05.2026	98.01	96.04	97.30	97.16	673,106.00
26.05.2026	98.07	96.64	97.35	97.10	905,331.00
27.05.2026	98.79	96.93	97.52	97.34	735,940.00
28.05.2026	97.79	96.57	97.32	97.50	1,025,427.00
29.05.2026	97.99	96.23	97.75	96.74	2,585,847.00
01.06.2026	96.83	94.21	96.48	95.59	1,144,688.00
02.06.2026	94.89	92.18	94.70	92.24	1,615,574.00
03.06.2026	98.48	92.66	93.02	97.98	1,704,423.00
04.06.2026	101.46	98.75	99.41	101.24	1,252,519.00
05.06.2026	106.36	100.82	101.19	102.38	1,914,044.00
08.06.2026	104.63	98.78	102.96	100.64	2,262,960.00
09.06.2026	104.18	101.51	102.16	103.23	1,699,934.00
10.06.2026	110.34	103.30	103.81	105.39	1,916,996.00
11.06.2026	109.69	104.07	105.97	107.83	1,615,452.00
12.06.2026	109.64	106.53	107.83	108.53	1,136,099.00
15.06.2026	107.98	101.32	106.73	101.98	2,048,386.00
16.06.2026	103.32	99.54	102.77	99.75	1,250,437.00
17.06.2026	101.01	98.26	99.82	98.99	1,295,383.00
18.06.2026	99.62	96.09	99.35	98.22	3,671,866.00
22.06.2026	103.71	99.84	100.00	103.66	1,735,763.00
23.06.2026	105.48	103.09	104.61	104.40	1,226,584.00
24.06.2026	109.10	104.49	105.53	108.46	1,425,617.00
25.06.2026	110.75	106.48	108.25	107.53	1,339,371.00
26.06.2026	115.56	109.50	109.95	113.75	3,053,002.00
29.06.2026	115.48	112.89	114.80	114.66	1,206,762.00
30.06.2026	115.46	112.84	115.00	113.36	1,387,338.00
01.07.2026	116.00	113.31	114.75	113.81	1,177,746.00
02.07.2026	118.69	113.50	114.18	116.86	1,772,084.00
06.07.2026	116.50	114.27	115.40	115.62	1,027,072.00
07.07.2026	118.14	116.15	117.53	118.05	1,159,487.00
08.07.2026	118.77	116.87	118.06	117.46	335,310.00
09.07.2026	118.97	116.43	116.43	118.52	1,042,033.00
10.07.2026	118.93	115.28	118.53	116.17	648,398.00
13.07.2026	116.02	113.80	115.97	114.23	1,156,536.00
14.07.2026	115.31	112.81	114.26	114.88	1,072,065.00
15.07.2026	115.80	110.56	113.54	115.09	1,172,281.00
16.07.2026	117.18	114.13	115.01	116.65	1,065,754.00
17.07.2026	119.60	116.27	116.27	117.25	1,775,980.00
20.07.2026	118.65	114.96	117.62	115.65	961,911.00
21.07.2026	118.95	114.83	115.40	117.39	1,517,780.00
22.07.2026	118.66	115.77	116.27	115.79	767,861.00
23.07.2026	117.46	114.50	115.04	116.69	758,407.00
24.07.2026	119.13	116.70	117.71	117.52	652,362.00
27.07.2026	120.71	117.56	117.67	118.87	1,950,660.00
28.07.2026	132.58	118.64	119.00	129.93	4,010,730.00
29.07.2026	129.95	125.83	128.87	127.10	2,109,578.00
30.07.2026	126.41	121.63	123.99	122.99	1,875,032.00
31.07.2026	122.67	118.44	122.19	119.52	1,393,140.00
03.08.2026	121.32	118.02	120.22	118.43	1,074,797.00
04.08.2026	120.93	117.00	118.27	120.60	1,546,925.00
05.08.2026	124.57	119.52	123.99	119.80	1,424,391.00
06.08.2026	120.00	115.77	119.80	118.38	1,851,582.00
07.08.2026	120.88	117.38	118.56	120.56	1,125,366.00
10.08.2026	122.69	120.50	120.56	121.55	1,073,630.00
11.08.2026	122.28	120.06	121.13	121.07	812,877.00
12.08.2026	121.57	118.88	119.54	120.77	794,041.00
13.08.2026	122.23	119.71	122.23	120.52	619,934.00
14.08.2026	120.43	117.56	119.15	120.16	623,296.00
17.08.2026	124.06	119.64	120.16	123.50	1,644,299.00
18.08.2026	124.71	123.23	124.29	123.47	938,915.00
19.08.2026	129.56	124.75	125.00	128.47	1,205,990.00
20.08.2026	129.80	126.71	127.30	127.22	959,266.00
21.08.2026	129.92	126.51	126.74	127.81	1,108,560.00
24.08.2026	128.36	126.31	127.47	127.98	621,666.00
25.08.2026	130.80	127.50	128.19	129.72	873,972.00
26.08.2026	129.53	127.77	129.18	128.12	633,644.00
27.08.2026	127.96	126.06	127.01	127.74	576,774.00

צרו איתנו קשר *5988