גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'ז פארמסוטיקלס > גרפים

עדכון אחרון 16.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ז פארמסוטיקלס

Jazz Pharmaceuticals

מניה JAZZ 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	199.11	199.11	199.11	199.11	0.00
16:50	198.2901	198.2901	198.2901	198.2901	7,975.00
17:00	199.42	199.42	199.42	199.42	3,301.00
17:10	199.145	199.145	199.145	199.145	4,039.00
17:20	198.875	198.875	198.875	198.875	5,146.00
17:30	197.69	197.69	197.69	197.69	11,104.00
17:40	198.51	198.51	198.51	198.51	5,606.00
17:50	198.43	198.43	198.43	198.43	246,812.00
18:00	198.34	198.34	198.34	198.34	8,389.00
18:10	198.475	198.475	198.475	198.475	6,544.00
18:20	198.885	198.885	198.885	198.885	4,088.00
18:30	198.605	198.605	198.605	198.605	3,762.00
18:40	198.42	198.42	198.42	198.42	239,405.00
18:50	199.045	199.045	199.045	199.045	56,826.00
19:00	199.07	199.07	199.07	199.07	9,214.00
19:10	199.065	199.065	199.065	199.065	2,642.00
19:20	198.525	198.525	198.525	198.525	2,960.00
19:30	198.04	198.04	198.04	198.04	2,813.00
19:40	197.955	197.955	197.955	197.955	135,035.00
19:50	198.3325	198.3325	198.3325	198.3325	107,935.00
20:00	198.13	198.13	198.13	198.13	7,055.00
20:10	198.79	198.79	198.79	198.79	9,139.00
20:20	198.28	198.28	198.28	198.28	3,388.00
20:30	197.64	197.64	197.64	197.64	4,962.00
20:40	197.39	197.39	197.39	197.39	15,378.00
20:50	197.505	197.505	197.505	197.505	2,345.00
21:00	198.35	198.35	198.35	198.35	296,837.00
21:10	198.355	198.355	198.355	198.355	4,408.00
21:20	198.555	198.555	198.555	198.555	240,317.00
21:30	198.2	198.2	198.2	198.2	1,893.00
21:40	198.68	198.68	198.68	198.68	1,110.00
21:50	198.65	198.65	198.65	198.65	2,897.00
22:00	198.45	198.45	198.45	198.45	7,079.00
22:10	198.59	198.59	198.59	198.59	2,640.00
22:20	198.24	198.24	198.24	198.24	6,200.00
22:30	198.225	198.225	198.225	198.225	2,134.00
22:40	198.41	198.41	198.41	198.41	5,403.00
22:50	198.505	198.505	198.505	198.505	9,421.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	197.86	195.009	197.86	195.3	654,139.00
10.04.2026 17:30	195.5178	192.615	195.385	194.29	1,198,652.00
10.04.2026 18:00	194.362	192.65	194.362	192.96	1,547,476.00
10.04.2026 18:30	193.44	192.66	192.91	193.2	2,085,163.00
10.04.2026 19:00	194.21	192.89	192.89	194.21	2,062,888.00
10.04.2026 19:30	194.77	194.2	194.2	194.39	1,720,049.00
10.04.2026 20:00	194.5699	193.55	194.39	193.69	1,872,930.00
10.04.2026 20:30	194.415	193.68	193.685	193.925	1,625,252.00
10.04.2026 21:00	194.37	193.61	193.95	194.05	2,142,937.00
10.04.2026 21:30	194.54	193.985	194.05	194.44	2,233,294.00
10.04.2026 22:00	195.15	194.51	194.51	194.635	2,935,062.00
10.04.2026 22:30	195.08	194.08	194.57	194.08	4,197,762.00
13.04.2026 16:30	196.17	193.525	193.57	195.95	41,701.00
13.04.2026 17:00	196.2799	194.87	196.2799	195.17	67,659.00
13.04.2026 17:30	195.44	194.74	195.17	194.78	215,875.00
13.04.2026 18:00	194.9	193.89	194.9	194.1	267,618.00
13.04.2026 18:30	194.3	193.8	194.3	193.8	273,428.00
13.04.2026 19:00	193.905	193.28	193.66	193.715	473,270.00
13.04.2026 19:30	194.33	193.71	193.71	194.235	419,351.00
13.04.2026 20:00	194.32	193.31	194.23	193.315	560,989.00
13.04.2026 20:30	194.335	193.465	193.465	194.075	574,556.00
13.04.2026 21:00	194.89	194.065	194.065	194.44	1,243,570.00
13.04.2026 21:30	195.24	194.265	194.43	195.24	1,202,121.00
13.04.2026 22:00	195.79	194.97	195.72	195.62	1,605,606.00
13.04.2026 22:30	195.68	194.865	195.5375	195.2	2,304,194.00
14.04.2026 16:30	197.98	195.25	195.25	197.98	41,987.00
14.04.2026 17:00	198.6825	197.435	197.435	198.425	388,870.00
14.04.2026 17:30	198.485	198.1	198.42	198.43	431,029.00
14.04.2026 18:00	198.535	198.18	198.425	198.535	473,834.00
14.04.2026 18:30	198.98	197.93	198.67	198.86	778,395.00
14.04.2026 19:00	199.62	198.63	198.81	199.29	1,076,058.00
14.04.2026 19:30	199.3851	198.62	198.875	199.31	1,523,752.00
14.04.2026 20:00	199.6	199.39	199.5	199.56	1,552,207.00
14.04.2026 20:30	199.68	198.95	199.56	199.195	2,350,498.00
14.04.2026 21:00	199.71	199.07	199.07	199.59	1,543,655.00
14.04.2026 21:30	199.6007	199.1297	199.59	199.495	1,488,644.00
14.04.2026 22:00	200	199.25	199.34	199.88	2,057,477.00
14.04.2026 22:30	200.95	199.855	199.855	200.95	4,576,553.00
15.04.2026 16:30	202.2	199.38	202.035	200.5216	184,783.00
15.04.2026 17:00	200.685	199.84	200.23	200.45	436,272.00
15.04.2026 17:30	200.74	199.39	200.48	199.8425	629,303.00
15.04.2026 18:00	200.43	199.53	199.765	200.2625	553,983.00
15.04.2026 18:30	200.67	200.175	200.63	200.175	533,426.00
15.04.2026 19:00	200.4699	199.4	200.4699	199.4	652,469.00
15.04.2026 19:30	200.5	199.395	199.395	200.155	700,017.00
15.04.2026 20:00	201.01	200.165	200.355	200.165	1,097,756.00
15.04.2026 20:30	200.165	199.6887	200.16	199.715	1,224,677.00
15.04.2026 21:00	200.22	199.705	199.825	200.03	2,265,776.00
15.04.2026 21:30	200.14	199.16	200.14	199.97	1,399,496.00
15.04.2026 22:00	200.39	199.2	199.965	199.245	1,914,427.00
15.04.2026 22:30	200.32	198.945	198.945	199.23	2,929,810.00
16.04.2026 16:30	199.99	198.2901	198.96	199.11	215,254.00
16.04.2026 17:00	199.43	197.69	199.325	198.07	246,821.00
16.04.2026 17:30	198.66	197.5	198.08	198.58	1,469,610.00
16.04.2026 18:00	199.19	198.47	198.62	198.87	1,298,847.00
16.04.2026 18:30	199.545	198.42	198.565	199	3,708,451.00
16.04.2026 19:00	199.065	197.96	199.065	198.395	1,963,621.00
16.04.2026 19:30	198.53	197.955	198.53	198.23	4,325,698.00
16.04.2026 20:00	198.94	197.48	198.33	197.97	3,299,450.00
16.04.2026 20:30	198.555	197.39	197.79	198.31	3,097,206.00
16.04.2026 21:00	198.605	197.815	198.42	198.44	5,335,302.00
16.04.2026 21:30	198.89	198.285	198.68	198.58	5,941,805.00
16.04.2026 22:00	198.62	197.93	198.56	198.235	4,785,879.00
16.04.2026 22:30	198.66	197.65	198.235	197.835	11,273,904.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	102.48	98.96	102.11	100.34	579,737.00
22.04.2025	103.86	101.22	101.92	103.38	1,025,004.00
23.04.2025	106.77	103.76	105.00	104.19	848,409.00
24.04.2025	109.23	103.51	104.37	108.98	1,056,359.00
25.04.2025	111.17	107.66	108.52	110.80	896,325.00
28.04.2025	114.47	111.22	111.22	112.89	822,173.00
29.04.2025	117.09	111.20	112.34	116.41	1,067,689.00
30.04.2025	117.57	113.92	116.05	116.96	1,127,145.00
01.05.2025	117.79	113.53	116.35	117.18	1,306,142.00
02.05.2025	120.67	118.75	118.82	120.05	1,200,496.00
05.05.2025	120.57	118.14	120.05	118.19	1,276,931.00
06.05.2025	118.00	110.81	117.50	111.17	2,833,071.00
07.05.2025	109.07	100.85	105.50	101.44	3,078,672.00
08.05.2025	104.06	97.50	101.58	98.41	2,216,682.00
09.05.2025	99.98	97.56	98.61	97.78	1,051,156.00
12.05.2025	105.28	99.13	99.43	103.58	1,659,763.00
13.05.2025	103.85	101.50	103.35	102.91	781,010.00
14.05.2025	108.72	103.88	104.15	106.59	1,878,884.00
15.05.2025	107.43	103.60	106.59	106.07	840,128.00
16.05.2025	109.27	105.68	105.68	108.98	1,065,884.00
19.05.2025	110.14	106.98	107.12	109.78	1,065,790.00
20.05.2025	112.13	108.71	109.97	111.02	1,230,869.00
21.05.2025	112.00	108.04	110.10	108.27	1,054,687.00
22.05.2025	110.80	107.09	108.00	107.82	861,191.00
23.05.2025	109.30	106.01	106.01	108.07	958,793.00
27.05.2025	110.48	107.28	109.96	109.46	1,188,092.00
28.05.2025	109.60	106.69	109.41	107.01	706,809.00
29.05.2025	109.58	107.36	108.16	108.26	825,940.00
30.05.2025	108.62	105.38	107.70	108.07	974,236.00
02.06.2025	109.38	106.64	108.18	108.29	1,019,330.00
03.06.2025	110.78	107.61	108.81	110.32	702,054.00
04.06.2025	112.29	109.42	110.83	109.45	532,976.00
05.06.2025	110.90	108.46	109.89	108.80	637,537.00
06.06.2025	111.84	108.93	110.17	111.13	726,472.00
09.06.2025	113.15	110.24	111.25	111.87	588,401.00
10.06.2025	114.30	111.33	111.91	113.00	722,989.00
11.06.2025	113.59	109.74	113.18	110.50	847,163.00
12.06.2025	111.45	109.48	110.94	110.30	673,258.00
13.06.2025	110.04	108.02	108.65	108.50	478,127.00
16.06.2025	110.06	107.82	108.76	109.64	592,784.00
17.06.2025	109.30	106.62	108.15	107.05	539,562.00
18.06.2025	109.43	106.56	106.94	108.23	601,574.00
20.06.2025	108.79	107.17	108.12	107.51	1,053,759.00
23.06.2025	107.55	105.15	107.37	106.76	509,757.00
24.06.2025	109.00	107.40	108.04	108.11	454,555.00
25.06.2025	108.31	105.57	107.33	107.12	1,048,711.00
26.06.2025	109.21	106.36	107.19	107.51	678,668.00
27.06.2025	109.12	106.47	108.31	106.90	864,061.00
30.06.2025	108.43	105.32	107.13	106.12	728,509.00
01.07.2025	111.25	105.26	105.41	109.44	753,832.00
02.07.2025	110.69	108.88	109.62	109.92	774,709.00
03.07.2025	110.04	109.12	109.50	109.45	327,044.00
07.07.2025	109.31	107.17	108.64	107.60	454,556.00
08.07.2025	111.51	107.85	108.32	109.13	1,064,571.00
09.07.2025	111.83	109.42	109.72	111.60	565,550.00
10.07.2025	112.70	109.27	110.51	112.48	768,862.00
11.07.2025	111.97	109.56	111.97	110.27	404,730.00
14.07.2025	112.09	110.22	110.92	111.44	492,176.00
15.07.2025	113.13	111.13	113.05	112.30	632,242.00
16.07.2025	116.23	112.43	112.43	116.08	983,157.00
17.07.2025	116.77	114.26	115.25	114.86	886,482.00
18.07.2025	115.34	112.16	115.18	112.87	564,041.00
21.07.2025	113.96	111.88	113.20	112.65	347,418.00
22.07.2025	116.83	111.20	112.17	116.34	967,300.00
23.07.2025	118.59	116.89	117.75	117.34	542,511.00
24.07.2025	119.48	115.92	117.12	118.01	513,992.00
25.07.2025	118.72	116.65	118.51	118.23	548,438.00
28.07.2025	118.28	116.41	118.00	117.38	486,059.00
29.07.2025	117.25	115.17	117.18	116.60	489,541.00
30.07.2025	117.21	115.29	116.65	116.12	424,434.00
31.07.2025	116.56	114.11	114.80	114.63	510,262.00
01.08.2025	115.76	112.17	113.21	115.52	598,949.00
04.08.2025	117.39	114.71	115.74	116.10	597,795.00
05.08.2025	116.06	112.58	116.06	113.20	1,258,568.00
06.08.2025	113.04	105.00	107.55	105.93	2,563,892.00
07.08.2025	112.40	106.65	107.67	112.08	1,600,759.00
08.08.2025	112.32	109.87	111.25	111.30	893,671.00
11.08.2025	113.54	110.26	111.49	110.75	606,963.00
12.08.2025	113.42	110.26	111.26	113.33	772,317.00
13.08.2025	117.21	112.49	113.10	117.12	1,332,716.00
14.08.2025	116.98	115.12	116.79	116.67	544,547.00
15.08.2025	118.17	116.53	117.15	117.77	490,510.00
18.08.2025	119.00	117.10	117.77	117.67	701,929.00
19.08.2025	120.41	117.70	118.05	119.20	888,460.00
20.08.2025	120.70	118.04	119.73	119.07	603,174.00
21.08.2025	120.92	118.19	118.20	120.53	747,352.00
22.08.2025	124.04	121.40	122.01	123.11	725,096.00
25.08.2025	124.93	122.74	122.74	124.59	898,413.00
26.08.2025	125.43	122.50	124.50	125.00	1,047,187.00
27.08.2025	126.14	123.87	124.91	124.43	494,534.00
28.08.2025	126.44	123.93	124.43	126.13	518,109.00
29.08.2025	128.13	125.56	126.06	127.75	674,975.00
02.09.2025	130.96	126.81	127.23	129.66	879,041.00
03.09.2025	132.53	129.01	129.30	131.72	654,837.00
04.09.2025	133.00	127.52	132.01	128.02	940,849.00
05.09.2025	130.27	127.88	127.88	129.50	718,352.00
08.09.2025	130.27	127.07	129.06	129.85	522,708.00
09.09.2025	130.18	127.54	129.86	128.53	570,932.00
10.09.2025	128.46	125.33	127.87	126.90	615,912.00
11.09.2025	129.50	126.37	127.09	128.46	825,378.00
12.09.2025	128.54	126.07	127.93	126.16	559,936.00
15.09.2025	126.25	123.88	126.00	125.22	479,225.00
16.09.2025	127.05	124.47	125.33	126.54	649,537.00
17.09.2025	130.87	126.50	126.67	129.54	749,505.00
18.09.2025	130.89	128.42	129.65	131.13	242,188.00
19.09.2025	132.15	128.01	132.15	128.26	358,445.00
22.09.2025	130.64	127.90	128.94	130.19	521,211.00
23.09.2025	132.20	128.71	130.00	129.44	279,574.00
24.09.2025	130.08	128.51	129.80	129.03	100,284.00
25.09.2025	129.25	126.91	128.99	127.80	350,643.00
26.09.2025	129.52	126.09	128.84	127.00	486,917.00
29.09.2025	129.55	125.79	126.97	129.02	697,834.00
30.09.2025	131.93	128.50	128.93	131.80	441,394.00
01.10.2025	137.50	131.76	131.78	136.90	632,338.00
02.10.2025	138.13	135.02	135.95	137.21	571,623.00
03.10.2025	140.39	137.65	138.09	139.48	841,826.00
06.10.2025	139.06	137.03	138.08	137.58	846,511.00
07.10.2025	137.93	134.26	137.52	137.32	486,854.00
08.10.2025	138.45	136.72	137.67	137.78	285,757.00
09.10.2025	139.44	137.59	138.57	138.15	284,137.00
10.10.2025	138.99	135.28	138.71	135.43	347,829.00
13.10.2025	136.25	133.48	135.83	135.14	257,398.00
14.10.2025	136.06	132.41	134.15	133.81	428,653.00
15.10.2025	136.51	132.80	133.49	135.80	470,888.00
16.10.2025	137.43	133.83	136.03	134.25	507,393.00
17.10.2025	136.61	133.41	134.42	136.06	263,887.00
20.10.2025	137.39	134.65	137.18	134.85	368,159.00
21.10.2025	139.50	134.09	135.03	137.50	919,062.00
22.10.2025	139.75	136.46	137.93	138.52	429,635.00
23.10.2025	139.45	137.17	138.55	138.18	399,885.00
24.10.2025	139.40	137.96	138.92	138.53	335,184.00
27.10.2025	140.00	136.38	140.00	139.33	434,272.00
28.10.2025	139.73	137.50	139.37	138.13	253,607.00
29.10.2025	137.58	133.45	137.58	135.73	781,615.00
30.10.2025	138.79	134.00	136.04	136.30	460,733.00
31.10.2025	138.30	135.64	136.78	137.64	359,885.00
03.11.2025	138.45	136.66	137.23	138.38	414,746.00
04.11.2025	139.07	136.00	136.55	137.82	357,736.00
05.11.2025	139.79	134.50	136.57	137.22	638,293.00
06.11.2025	144.97	130.79	142.98	134.05	790,473.00
07.11.2025	133.24	128.82	133.20	131.16	739,558.00
10.11.2025	134.63	132.17	133.44	133.19	1,043,811.00
11.11.2025	138.99	132.10	133.20	137.11	700,562.00
12.11.2025	140.68	136.27	137.30	136.71	733,765.00
13.11.2025	141.83	136.55	136.87	141.71	590,845.00
14.11.2025	142.81	139.26	140.96	141.07	540,482.00
17.11.2025	172.91	162.60	168.26	170.09	4,327,648.00
18.11.2025	182.99	169.87	170.09	180.52	3,463,071.00
19.11.2025	180.40	174.76	180.40	176.08	1,282,291.00
20.11.2025	179.01	174.48	176.28	175.74	1,017,403.00
21.11.2025	177.47	173.73	175.56	176.93	737,570.00
24.11.2025	182.27	172.19	174.89	180.90	1,497,406.00
25.11.2025	182.75	178.01	181.24	180.05	819,696.00
26.11.2025	181.61	176.66	181.61	176.92	648,339.00
28.11.2025	177.66	175.06	176.53	176.53	221,522.00
01.12.2025	175.48	170.57	174.23	172.12	1,074,279.00
02.12.2025	173.60	166.54	173.07	166.71	1,051,602.00
03.12.2025	169.25	166.09	166.98	167.10	683,958.00
04.12.2025	167.30	164.44	166.38	166.91	499,839.00
05.12.2025	171.49	167.35	168.63	169.70	612,522.00
08.12.2025	170.86	168.47	169.92	168.94	512,014.00
09.12.2025	170.05	161.83	168.78	162.26	866,589.00
10.12.2025	166.09	161.03	165.35	164.97	1,046,905.00
11.12.2025	168.69	164.15	165.12	164.89	812,819.00
12.12.2025	168.30	163.77	164.99	167.50	358,566.00
15.12.2025	170.38	166.82	167.62	169.53	728,166.00
16.12.2025	170.24	167.53	168.61	169.73	706,824.00
17.12.2025	172.00	164.78	170.38	164.92	731,214.00
18.12.2025	166.67	164.39	165.18	166.00	879,919.00
19.12.2025	168.57	165.24	166.12	166.99	1,802,889.00
22.12.2025	171.47	165.66	165.66	169.67	396,190.00
23.12.2025	170.20	168.55	168.87	169.47	322,510.00
24.12.2025	172.69	169.50	170.12	170.80	225,539.00
26.12.2025	170.79	169.22	170.47	170.48	187,036.00
29.12.2025	171.85	169.36	170.51	170.50	409,297.00

צרו איתנו קשר *5988