גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איליי לילי > גרפים

עדכון אחרון 18:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איליי לילי

Eli Lilly

מניה LLY ניו-יורק USD

שער

1,030.74

שינוי

+0.73%

שינוי ב USD

7.42

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	1026	1026	1026	1026	0.00
16:50	1028.31	1028.31	1028.31	1028.31	66,184.00
17:00	1024.755	1024.755	1024.755	1024.755	87,878.00
17:10	1023.13	1023.13	1023.13	1023.13	49,572.00
17:20	1025.35	1025.35	1025.35	1025.35	42,624.00
17:30	1025.32	1025.32	1025.32	1025.32	43,673.00
17:40	1028.69	1028.69	1028.69	1028.69	51,248.00
17:50	1025.32	1025.32	1025.32	1025.32	34,679.00
18:00	1027.57	1027.57	1027.57	1027.57	17,070.00
18:10	1026.01	1026.01	1026.01	1026.01	50,796.00
18:20	1029.19	1029.19	1029.19	1029.19	35,764.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2025 17:00	1029.36	1019.36	1024.585	1029.36	24,409,490.00
14.11.2025 17:30	1029.814	1022.99	1028.27	1025.25	25,733,256.00
14.11.2025 18:00	1028.96	1023.41	1025.305	1027.19	39,482,838.00
14.11.2025 18:30	1032.48	1026.51	1027.306	1029.07	57,185,707.00
14.11.2025 19:00	1032.9	1029.195	1029.315	1029.405	73,048,836.00
14.11.2025 19:30	1032.9	1029	1030.522	1030.64	63,990,673.00
14.11.2025 20:00	1031.91	1027.433	1029.53	1029.12	88,070,685.00
14.11.2025 20:30	1029.578	1027	1029.12	1029.205	95,615,260.00
14.11.2025 21:00	1030.79	1027.42	1029.09	1030.03	92,871,220.00
14.11.2025 21:30	1033.04	1029.473	1030	1031.792	79,211,967.00
14.11.2025 22:00	1033.208	1028.94	1030.68	1030.3	56,104,910.00
14.11.2025 22:30	1031.515	1023.36	1029.84	1024.77	77,190,906.00
17.11.2025 16:30	1024.44	999.3601	1000.99	1020.27	27,056,843.00
17.11.2025 17:00	1022.33	1013.975	1022.33	1018.895	29,644,188.00
17.11.2025 17:30	1019.99	1016.85	1019.525	1018.753	26,497,567.00
17.11.2025 18:00	1020.88	1017.265	1019.985	1020.545	26,255,997.00
17.11.2025 18:30	1029.135	1020.72	1023.2	1028.295	70,760,387.00
17.11.2025 19:00	1031.75	1028.51	1028.51	1030.96	49,160,153.00
17.11.2025 19:30	1030.96	1026.131	1030.36	1026.279	79,953,560.00
17.11.2025 20:00	1028.15	1025.88	1025.94	1026.617	85,792,571.00
17.11.2025 20:30	1028	1023.571	1026.605	1024.07	87,208,521.00
17.11.2025 21:00	1027.28	1024.01	1025.16	1026.365	80,027,440.00
17.11.2025 21:30	1027.43	1021.38	1027.375	1022.395	104,388,621.00
17.11.2025 22:00	1022.477	1018.511	1022.325	1021.66	86,886,877.00
17.11.2025 22:30	1024.84	1020.494	1022.89	1022.09	118,945,954.00
18.11.2025 16:30	1032.31	1020.9	1020.9	1024.38	7,075,685.00
18.11.2025 17:00	1028.44	1023	1024.48	1028.34	15,135,398.00
18.11.2025 17:30	1030.4	1023.31	1028.32	1023.31	20,690,520.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.11.2024	730.00	712.42	716.31	729.73	5,821,880.00
20.11.2024	757.37	735.46	735.78	753.41	5,135,689.00
21.11.2024	753.00	735.00	746.12	749.92	3,970,031.00
22.11.2024	761.28	745.08	757.05	748.01	3,066,717.00
25.11.2024	755.00	740.01	750.00	755.00	5,676,291.00
26.11.2024	807.00	773.95	785.20	789.32	6,609,743.00
27.11.2024	794.83	780.30	788.12	788.19	2,711,397.00
29.11.2024	800.33	789.33	791.33	795.35	2,206,758.00
02.12.2024	805.35	795.22	798.11	799.80	2,858,865.00
03.12.2024	817.13	801.61	802.93	813.33	2,779,304.00
04.12.2024	846.46	820.50	828.10	829.84	3,828,546.00
05.12.2024	831.13	817.46	827.78	825.62	2,408,771.00
06.12.2024	841.00	825.69	827.68	826.71	3,037,216.00
09.12.2024	823.70	801.28	823.70	803.58	3,161,525.00
10.12.2024	814.00	797.00	809.27	799.58	2,679,467.00
11.12.2024	799.50	786.37	795.25	796.03	3,191,646.00
12.12.2024	801.84	778.39	796.73	782.35	2,769,681.00
13.12.2024	794.24	772.99	777.13	789.12	2,937,859.00
16.12.2024	799.78	775.25	792.00	779.00	3,110,411.00
17.12.2024	788.00	772.43	777.86	778.62	3,494,404.00
18.12.2024	779.00	762.50	775.00	764.71	3,184,647.00
19.12.2024	772.97	752.40	765.10	757.54	3,678,758.00
20.12.2024	811.35	766.61	811.35	767.76	9,486,266.00
23.12.2024	799.36	773.07	785.17	796.28	3,526,745.00
24.12.2024	797.75	787.10	791.37	795.67	1,165,061.00
26.12.2024	803.91	791.50	794.12	794.14	1,268,716.00
27.12.2024	793.29	779.22	790.00	783.17	2,095,131.00
30.12.2024	779.76	771.00	777.91	773.84	1,716,508.00
31.12.2024	773.91	764.30	771.00	772.00	2,321,536.00
06.01.2025	784.77	763.35	783.72	765.10	3,984,597.00
07.01.2025	783.96	761.62	764.90	773.29	3,549,739.00
08.01.2025	792.56	770.66	773.83	787.22	3,405,411.00
10.01.2025	799.88	784.86	791.93	799.90	3,209,883.00
13.01.2025	805.34	783.61	794.40	797.48	3,673,666.00
14.01.2025	784.22	729.00	784.22	744.91	10,345,070.00
15.01.2025	754.60	735.27	749.00	746.74	5,717,690.00
16.01.2025	765.51	746.40	747.50	757.60	3,055,470.00
17.01.2025	755.28	725.01	747.83	725.72	5,479,780.00
21.01.2025	743.28	726.53	731.27	742.35	5,097,308.00
22.01.2025	760.37	739.05	745.58	753.98	3,729,060.00
23.01.2025	766.60	744.25	747.66	766.60	3,120,837.00
24.01.2025	789.29	760.49	761.95	785.41	4,157,457.00
27.01.2025	809.25	778.71	778.71	808.17	3,263,204.00
28.01.2025	816.15	800.11	807.24	804.99	2,804,869.00
29.01.2025	809.12	799.00	806.99	804.08	1,824,846.00
30.01.2025	824.62	805.00	808.41	823.23	2,635,756.00
31.01.2025	827.35	811.03	823.00	811.08	2,456,592.00
03.02.2025	817.96	801.75	804.27	807.52	764,900.00
04.02.2025	829.04	805.93	811.05	826.07	4,292,576.00
05.02.2025	846.10	831.06	835.15	842.27	2,827,123.00
06.02.2025	887.74	835.61	839.52	870.37	7,103,463.00
07.02.2025	889.36	869.62	876.53	878.31	4,227,433.00
10.02.2025	880.00	859.37	877.72	868.88	3,057,997.00
11.02.2025	874.19	860.50	867.03	865.00	1,941,646.00
12.02.2025	877.78	856.11	856.93	872.97	2,476,917.00
13.02.2025	883.50	867.80	877.07	873.33	1,704,317.00
14.02.2025	873.50	841.49	869.10	844.27	3,207,872.00
18.02.2025	862.73	851.36	856.42	857.20	3,937,652.00
19.02.2025	881.33	857.17	857.17	867.05	3,200,729.00
20.02.2025	880.32	864.00	866.84	873.12	2,928,309.00
21.02.2025	894.40	873.43	880.62	873.68	3,884,303.00
24.02.2025	893.11	870.02	879.29	881.40	2,995,174.00
25.02.2025	912.00	890.74	890.74	901.80	5,096,973.00
26.02.2025	922.43	896.60	898.36	915.01	3,031,045.00
27.02.2025	925.50	904.06	915.72	905.16	3,025,751.00
28.02.2025	921.22	892.61	901.84	920.63	4,034,111.00
03.03.2025	935.63	910.00	912.80	929.72	3,970,396.00
04.03.2025	929.16	902.79	922.23	911.06	3,305,091.00
05.03.2025	930.49	901.64	904.80	929.72	2,981,979.00
06.03.2025	931.38	898.28	920.42	912.76	3,268,091.00
07.03.2025	908.00	861.39	905.39	869.58	4,679,719.00
10.03.2025	863.19	825.78	853.91	829.76	5,959,314.00
11.03.2025	832.35	811.64	827.20	824.06	3,773,711.00
12.03.2025	834.65	813.26	814.95	821.86	3,013,204.00
13.03.2025	821.11	795.38	818.24	801.65	3,564,330.00
14.03.2025	815.21	800.00	803.11	813.48	3,099,961.00
17.03.2025	829.00	814.57	816.95	824.76	2,545,431.00
18.03.2025	836.29	812.61	833.42	822.51	2,354,887.00
19.03.2025	842.13	819.50	821.72	837.01	3,789,825.00
20.03.2025	854.39	832.46	839.03	842.57	4,401,179.00
21.03.2025	850.42	825.32	837.80	837.57	5,957,455.00
24.03.2025	866.87	837.76	845.32	864.90	3,101,708.00
25.03.2025	874.92	847.92	869.55	852.35	2,669,337.00
26.03.2025	851.41	826.40	845.69	826.76	2,561,762.00
27.03.2025	826.77	815.29	822.82	821.67	2,126,892.00
28.03.2025	829.78	817.43	820.00	822.51	2,048,156.00
31.03.2025	828.01	789.40	808.98	825.91	3,673,095.00
01.04.2025	820.66	797.00	818.60	805.23	2,910,971.00
02.04.2025	819.85	795.04	795.04	818.22	2,672,241.00
03.04.2025	818.79	787.06	810.51	789.09	2,669,084.00
04.04.2025	768.27	734.70	762.11	738.21	4,503,268.00
07.04.2025	748.00	677.09	697.93	723.73	6,248,429.00
08.04.2025	763.50	713.28	754.98	726.24	3,978,279.00
09.04.2025	754.83	689.00	704.40	753.71	5,625,226.00
10.04.2025	741.95	691.77	738.90	720.91	4,099,614.00
11.04.2025	735.84	711.97	722.89	732.41	3,597,599.00
14.04.2025	759.56	734.52	750.45	754.35	3,460,068.00
15.04.2025	765.31	751.49	755.57	757.18	2,439,088.00
16.04.2025	756.30	730.34	755.64	734.90	3,301,435.00
17.04.2025	858.00	821.84	840.80	839.96	10,836,330.00
21.04.2025	843.91	807.00	841.51	818.02	3,320,331.00
22.04.2025	832.00	814.00	821.88	827.54	3,080,495.00
23.04.2025	846.01	818.64	836.96	829.42	2,712,190.00
24.04.2025	862.25	829.21	836.00	859.73	2,933,510.00
25.04.2025	885.58	851.07	859.66	884.54	3,306,029.00
28.04.2025	882.25	864.41	870.44	877.29	3,452,588.00
29.04.2025	892.47	874.03	877.70	885.20	2,451,745.00
30.04.2025	902.50	882.12	888.20	898.95	4,331,595.00
01.05.2025	850.93	792.07	844.00	794.10	12,562,940.00
02.05.2025	831.53	807.59	825.11	823.62	6,055,225.00
05.05.2025	829.64	812.03	817.00	821.46	2,886,230.00
06.05.2025	818.42	770.35	816.89	775.12	5,951,137.00
07.05.2025	784.34	772.26	780.50	776.72	3,741,816.00
08.05.2025	769.98	739.08	765.00	751.45	6,039,508.00
09.05.2025	762.01	733.00	752.01	734.57	3,370,193.00
12.05.2025	765.33	722.18	727.87	755.57	8,958,786.00
13.05.2025	759.50	740.85	755.55	746.06	4,426,127.00
14.05.2025	759.50	714.03	749.24	715.56	7,459,268.00
15.05.2025	738.68	712.21	725.70	733.29	5,164,549.00
16.05.2025	758.87	738.00	740.00	757.39	4,622,611.00
19.05.2025	758.72	747.56	753.00	755.11	4,058,480.00
20.05.2025	763.49	743.00	756.00	747.01	3,870,029.00
21.05.2025	750.52	723.97	747.05	724.95	3,999,132.00
22.05.2025	722.19	711.55	717.10	715.20	4,240,045.00
23.05.2025	719.64	709.00	710.00	713.71	2,625,355.00
27.05.2025	731.31	714.33	717.03	725.22	3,785,416.00
28.05.2025	729.99	714.74	725.22	719.39	2,926,940.00
29.05.2025	727.33	716.96	719.23	720.93	2,324,870.00
30.05.2025	745.90	717.11	725.00	737.67	6,092,471.00
02.06.2025	747.37	730.70	732.50	747.12	2,897,779.00
03.06.2025	757.00	741.46	746.25	750.78	3,052,809.00
04.06.2025	772.62	756.00	756.39	765.84	3,130,147.00
05.06.2025	770.00	753.05	769.50	765.68	3,629,907.00
06.06.2025	772.60	765.20	768.48	769.88	2,065,935.00
09.06.2025	779.29	767.59	771.95	773.71	2,243,587.00
10.06.2025	808.63	777.00	777.09	807.87	4,404,881.00
11.06.2025	820.72	805.03	809.65	808.61	3,121,951.00
12.06.2025	818.55	806.35	810.33	812.03	2,261,794.00
13.06.2025	825.00	808.10	810.34	819.36	2,751,771.00
16.06.2025	825.00	805.76	821.68	807.58	2,815,900.00
17.06.2025	805.16	788.93	805.16	791.24	2,871,883.00
18.06.2025	790.63	779.44	789.95	785.03	2,437,005.00
20.06.2025	786.00	755.56	786.00	762.73	6,174,251.00
23.06.2025	793.21	763.83	770.53	770.64	3,925,893.00
24.06.2025	784.44	763.02	772.89	778.08	2,785,130.00
25.06.2025	798.95	773.59	779.00	792.30	3,019,787.00
26.06.2025	798.80	788.25	793.95	795.12	3,105,402.00
27.06.2025	802.50	774.64	795.80	775.45	4,032,810.00
30.06.2025	785.00	774.00	778.54	779.53	3,010,877.00
01.07.2025	790.00	773.00	779.53	775.90	2,731,365.00
02.07.2025	779.84	768.00	776.50	779.28	1,958,735.00
03.07.2025	783.55	773.00	780.46	780.67	1,450,655.00
07.07.2025	781.15	762.03	780.68	772.87	2,533,416.00
08.07.2025	792.69	768.80	774.85	777.66	3,292,856.00
09.07.2025	794.00	781.99	783.80	786.92	2,698,160.00
10.07.2025	799.49	786.43	789.67	790.65	3,127,868.00
11.07.2025	795.73	777.20	786.35	793.01	2,820,167.00
14.07.2025	800.88	787.36	790.00	799.34	2,399,609.00
15.07.2025	805.42	764.38	801.67	771.75	4,167,842.00
16.07.2025	796.04	772.16	773.50	789.80	3,244,572.00
17.07.2025	790.00	760.02	786.79	761.50	4,092,768.00
18.07.2025	775.96	760.50	763.86	771.71	3,347,773.00
21.07.2025	772.00	760.50	768.17	762.18	3,014,230.00
22.07.2025	778.29	762.50	763.34	776.44	2,439,609.00
23.07.2025	800.09	777.08	780.00	798.89	2,677,699.00
24.07.2025	810.14	797.65	801.36	805.43	2,783,543.00
25.07.2025	815.19	802.37	809.00	812.69	2,974,572.00
28.07.2025	820.22	802.50	812.65	808.11	2,585,640.00
29.07.2025	779.49	755.18	774.50	762.95	7,082,498.00
30.07.2025	778.10	758.41	774.00	760.08	4,325,475.00
31.07.2025	766.45	735.44	747.30	740.07	5,794,250.00
01.08.2025	768.00	745.99	746.82	762.33	4,855,320.00
04.08.2025	774.48	752.57	759.97	769.00	3,347,375.00
05.08.2025	769.94	759.52	765.57	765.95	3,612,286.00
06.08.2025	763.00	740.19	756.56	746.37	4,716,242.00
07.08.2025	678.29	633.20	675.66	640.86	24,942,800.00
08.08.2025	656.18	623.78	655.00	625.65	14,068,140.00
11.08.2025	654.44	625.90	629.41	635.22	11,080,360.00
12.08.2025	646.18	629.40	639.50	639.43	6,830,707.00
13.08.2025	661.75	644.50	650.40	660.49	6,276,988.00
14.08.2025	685.48	655.10	662.00	684.43	8,320,852.00
15.08.2025	706.79	685.80	694.20	701.23	8,107,797.00
18.08.2025	707.75	693.50	695.02	698.05	4,981,658.00
19.08.2025	714.27	698.55	706.61	703.21	5,925,361.00
20.08.2025	705.80	685.15	701.52	705.44	4,126,876.00
21.08.2025	718.40	705.20	705.20	709.82	3,607,765.00
22.08.2025	719.46	709.43	715.04	711.68	3,211,693.00
25.08.2025	713.50	694.23	711.00	695.33	2,839,755.00
26.08.2025	736.18	713.10	716.24	736.03	7,658,309.00
27.08.2025	746.59	731.55	736.96	734.17	4,315,077.00
28.08.2025	738.59	726.34	735.80	731.96	3,109,858.00
29.08.2025	737.42	728.50	732.32	732.58	2,547,379.00
02.09.2025	737.14	723.64	727.99	735.19	3,219,747.00
03.09.2025	737.83	729.02	732.02	737.83	2,228,270.00
04.09.2025	747.00	735.33	736.32	742.91	2,414,402.00
05.09.2025	744.70	722.57	744.70	727.21	3,951,570.00
08.09.2025	742.70	719.22	729.71	738.64	4,530,270.00
09.09.2025	752.84	733.87	734.18	750.61	2,971,694.00
10.09.2025	755.80	742.48	748.09	754.62	2,470,678.00
11.09.2025	761.13	750.37	752.48	756.28	2,191,856.00
12.09.2025	761.60	748.00	760.17	755.39	2,195,030.00
15.09.2025	756.34	742.11	753.07	748.19	2,199,873.00
16.09.2025	770.38	744.54	745.41	764.71	3,873,885.00
17.09.2025	776.96	756.34	761.48	760.13	3,453,708.00
18.09.2025	772.16	759.01	761.38	762.91	1,621,118.00
19.09.2025	764.79	749.35	764.79	751.85	2,599,143.00
22.09.2025	762.00	746.27	746.77	754.91	1,274,543.00
23.09.2025	753.00	743.17	751.60	747.23	1,551,350.00
24.09.2025	746.55	736.16	746.25	741.93	1,108,994.00
25.09.2025	740.00	714.00	737.50	714.75	1,519,296.00
26.09.2025	728.98	717.13	724.62	724.28	1,806,527.00
29.09.2025	727.86	716.08	724.28	726.46	1,662,737.00
30.09.2025	766.25	724.02	724.02	762.37	3,021,295.00
01.10.2025	833.30	762.60	762.60	825.33	5,812,317.00
02.10.2025	834.46	812.82	814.81	820.12	2,231,822.00
03.10.2025	848.13	816.57	823.32	840.16	2,744,501.00
06.10.2025	856.57	838.66	839.50	845.44	1,912,788.00
07.10.2025	848.54	836.58	845.15	843.89	1,223,413.00
08.10.2025	856.00	844.99	848.73	846.00	1,142,104.00
09.10.2025	860.25	845.70	853.28	855.01	1,930,383.00
10.10.2025	864.35	830.11	857.70	833.67	1,696,111.00
13.10.2025	835.25	817.35	829.76	818.89	1,127,620.00
14.10.2025	821.91	806.32	819.58	812.02	923,208.00
15.10.2025	830.15	808.65	813.00	827.36	1,212,219.00
16.10.2025	834.60	815.37	825.21	819.05	1,078,610.00
17.10.2025	804.35	783.85	786.51	802.74	1,853,250.00
20.10.2025	809.38	799.77	805.07	809.01	1,032,082.00
21.10.2025	812.99	798.94	806.17	799.75	875,041.00
22.10.2025	815.94	793.82	798.23	812.92	1,375,890.00
23.10.2025	824.70	806.02	807.02	821.00	1,450,665.00
24.10.2025	834.10	812.50	817.70	825.90	1,075,095.00
27.10.2025	826.32	811.48	824.50	826.02	1,030,855.00
28.10.2025	829.46	814.05	823.89	820.43	1,162,181.00
29.10.2025	830.29	809.63	827.46	814.06	1,941,216.00
30.10.2025	853.00	812.25	837.50	844.17	3,224,677.00
31.10.2025	869.91	834.95	838.85	862.48	2,448,103.00
03.11.2025	901.34	862.68	866.53	897.05	2,803,929.00
04.11.2025	915.15	883.64	891.33	907.81	3,080,088.00
05.11.2025	955.41	908.23	910.94	926.26	3,802,281.00
06.11.2025	949.89	916.26	927.78	938.01	3,490,165.00
07.11.2025	931.81	900.93	931.79	924.07	2,231,475.00
10.11.2025	981.99	938.83	938.83	966.76	3,368,226.00
11.11.2025	999.92	965.28	966.11	988.56	2,466,956.00
12.11.2025	1,022.42	990.10	995.38	1,018.53	2,732,287.00
13.11.2025	1,032.95	1,010.09	1,011.47	1,022.60	2,342,694.00
14.11.2025	1,033.62	1,007.78	1,009.00	1,025.73	1,998,462.00
17.11.2025	1,032.14	998.30	1,004.00	1,023.31	2,779,270.00

צרו איתנו קשר *5988