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 26.06.2026

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
16:30					0.00
16:40	36.32	36.32	36.32	36.32	0.00
16:50	36.94	36.94	36.94	36.94	13,397.00
17:00	36.63	36.63	36.63	36.63	20,823.00
17:10	36.64	36.64	36.64	36.64	31,651.00
17:20	36.64	36.64	36.64	36.64	15,297.00
17:30	36.905	36.905	36.905	36.905	34,073.00
17:40	36.8	36.8	36.8	36.8	43,599.00
17:50	36.9	36.9	36.9	36.9	45,685.00
18:00	36.835	36.835	36.835	36.835	8,239.00
18:10	36.83	36.83	36.83	36.83	8,023.00
18:20	36.74	36.74	36.74	36.74	19,898.00
18:30	36.84	36.84	36.84	36.84	22,889.00
18:40	36.82	36.82	36.82	36.82	14,261.00
18:50	36.955	36.955	36.955	36.955	97,253.00
19:00	36.8	36.8	36.8	36.8	6,105.00
19:10	36.775	36.775	36.775	36.775	22,366.00
19:20	36.65	36.65	36.65	36.65	9,381.00
19:30	36.46	36.46	36.46	36.46	26,974.00
19:40	36.265	36.265	36.265	36.265	16,009.00
19:50	36.35	36.35	36.35	36.35	13,840.00
20:00	36.34	36.34	36.34	36.34	5,919.00
20:10	36.38	36.38	36.38	36.38	6,918.00
20:20	36.325	36.325	36.325	36.325	7,175.00
20:30	36.2	36.2	36.2	36.2	8,865.00
20:40	36.23	36.23	36.23	36.23	8,629.00
20:50	36.18	36.18	36.18	36.18	5,965.00
21:00	36.12	36.12	36.12	36.12	12,384.00
21:10	36.09	36.09	36.09	36.09	11,722.00
21:20	36.135	36.135	36.135	36.135	7,636.00
21:30	36.14	36.14	36.14	36.14	13,949.00
21:40	36.2	36.2	36.2	36.2	7,276.00
21:50	36.12	36.12	36.12	36.12	11,839.00
22:00	36.205	36.205	36.205	36.205	8,497.00
22:10	36.22	36.22	36.22	36.22	11,113.00
22:20	36.29	36.29	36.29	36.29	21,978.00
22:30	36.32	36.32	36.32	36.32	13,383.00
22:40	36.455	36.455	36.455	36.455	16,393.00
22:50	36.3	36.3	36.3	36.3	22,696.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	31.685	30.745	31.68	30.85	214,448.00
18.06.2026 17:30	30.87	30.715	30.735	30.75	149,744.00
18.06.2026 18:00	30.98	30.76	30.84	30.85	217,330.00
18.06.2026 18:30	30.99	30.825	30.83	30.85	217,897.00
18.06.2026 19:00	30.91	30.735	30.855	30.79	250,856.00
18.06.2026 19:30	31.02	30.69	30.69	30.99	228,122.00
18.06.2026 20:00	31.145	30.8987	30.97	31.025	409,649.00
18.06.2026 20:30	31.23	30.96	31.04	31.01	839,139.00
18.06.2026 21:00	31.2	31	31.11	31.2	856,142.00
18.06.2026 21:30	31.53	31.21	31.21	31.475	656,865.00
18.06.2026 22:00	31.6	31.3501	31.5	31.47	738,544.00
18.06.2026 22:30	31.67	31.24	31.41	31.285	985,164.00
22.06.2026 16:30	33.325	31.81	31.91	33.28	28,899.00
22.06.2026 17:00	33.29	32.955	33.28	33	137,413.00
22.06.2026 17:30	33.37	32.905	32.97	33.26	342,403.00
22.06.2026 18:00	33.78	32.99	33.36	33.78	372,916.00
22.06.2026 18:30	34.14	33.81	33.81	33.955	587,691.00
22.06.2026 19:00	34.31	33.8627	33.945	33.8627	601,212.00
22.06.2026 19:30	34.02	33.615	33.98	33.965	886,422.00
22.06.2026 20:00	34.1	33.97	33.98	33.995	736,134.00
22.06.2026 20:30	34.46	33.97	33.995	34.365	858,917.00
22.06.2026 21:00	34.42	34.25	34.35	34.36	1,071,034.00
22.06.2026 21:30	34.31	33.93	34.31	33.97	1,178,414.00
22.06.2026 22:00	34.08	33.835	33.97	34.06	1,149,948.00
22.06.2026 22:30	34.31	34.06	34.06	34.24	1,552,207.00
23.06.2026 16:30	35.12	34	34	34.633	85,185.00
23.06.2026 17:00	35.4	34.635	34.705	35.39	275,294.00
23.06.2026 17:30	35.49	35.1	35.4	35.2254	539,027.00
23.06.2026 18:00	35.26	34.9	35.21	35.04	481,459.00
23.06.2026 18:30	35.55	35	35	35.285	767,623.00
23.06.2026 19:00	35.51	35.185	35.22	35.484	717,713.00
23.06.2026 19:30	35.6	35.3	35.5	35.4	828,156.00
23.06.2026 20:00	35.31	34.94	35.305	35.055	998,525.00
23.06.2026 20:30	35.255	35.03	35.045	35.12	932,810.00
23.06.2026 21:00	35.3199	35	35.3	35.125	952,685.00
23.06.2026 21:30	35.155	34.87	35.125	35.0501	1,484,240.00
23.06.2026 22:00	35.215	35.01	35.09	35.04	1,459,510.00
23.06.2026 22:30	35.05	34.795	35.03	34.92	1,953,346.00
24.06.2026 16:30	36.46	35.47	35.47	36.35	69,113.00
24.06.2026 17:00	36.67	36.16	36.28	36.48	277,275.00
24.06.2026 17:30	36.86	36.495	36.495	36.8	408,370.00
24.06.2026 18:00	36.92	36.685	36.775	36.8	437,872.00
24.06.2026 18:30	37.0441	36.81	36.85	36.89	623,624.00
24.06.2026 19:00	37.15	36.84	36.92	37.15	479,264.00
24.06.2026 19:30	37.18	37	37.15	37	487,977.00
24.06.2026 20:00	37.06	36.87	37.015	36.97	563,248.00
24.06.2026 20:30	36.96	36.69	36.915	36.845	685,768.00
24.06.2026 21:00	37	36.735	36.83	36.775	759,836.00
24.06.2026 21:30	36.79	36.62	36.775	36.655	789,677.00
24.06.2026 22:00	36.67	36.542	36.62	36.58	859,347.00
24.06.2026 22:30	36.605	36.22	36.545	36.27	1,043,517.00
25.06.2026 16:30	37.515	36	36.065	37.48	50,047.00
25.06.2026 17:00	38.2	37.19	37.453	37.24	226,101.00
25.06.2026 17:30	37.44	37.16	37.245	37.26	335,343.00
25.06.2026 18:00	37.335	37.05	37.265	37.11	360,284.00
25.06.2026 18:30	37.14	36.69	37.14	36.78	380,270.00
25.06.2026 19:00	36.84	36.545	36.755	36.71	449,591.00
25.06.2026 19:30	36.74	36.5	36.64	36.53	388,899.00
25.06.2026 20:00	36.855	36.42	36.51	36.72	500,701.00
25.06.2026 20:30	36.81	36.585	36.69	36.67	398,125.00
25.06.2026 21:00	36.68	36.47	36.68	36.645	421,196.00
25.06.2026 21:30	36.725	36.57	36.64	36.64	579,582.00
25.06.2026 22:00	36.66	36.48	36.62	36.48	481,002.00
25.06.2026 22:30	36.6	36.27	36.51	36.31	824,329.00
26.06.2026 16:30	36.94	36.22	36.6	36.56	81,432.00
26.06.2026 17:00	36.95	36.5	36.59	36.775	212,402.00
26.06.2026 17:30	37.005	36.7	36.91	36.93	414,993.00
26.06.2026 18:00	36.92	36.64	36.875	36.815	362,350.00
26.06.2026 18:30	36.965	36.78	36.81	36.89	617,821.00
26.06.2026 19:00	36.85	36.2	36.85	36.2	673,107.00
26.06.2026 19:30	36.435	36.22	36.24	36.36	525,580.00
26.06.2026 20:00	36.46	36.14	36.37	36.235	587,763.00
26.06.2026 20:30	36.29	36.05	36.29	36.05	553,810.00
26.06.2026 21:00	36.155	36.04	36.05	36.11	711,395.00
26.06.2026 21:30	36.205	36.06	36.11	36.155	839,054.00
26.06.2026 22:00	36.32	36.16	36.16	36.32	826,941.00
26.06.2026 22:30	36.945	36.05	36.325	36.72	1,189,772.00

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

צרו איתנו קשר *5988