גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינסייט

Incyte

מניה INCY נאסד"ק USD

שער

51.28

שינוי

-0.68%

שינוי ב USD

-0.35

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	51.65	51.65	51.65	51.65	0.00
16:50	51.73	51.73	51.73	51.73	20,358.00
17:00	51.545	51.545	51.545	51.545	21,756.00
17:10	51.33	51.33	51.33	51.33	15,218.00
17:20	51.4	51.4	51.4	51.4	11,979.00
17:30	51.27	51.27	51.27	51.27	21,182.00
17:40	51.27	51.27	51.27	51.27	18,302.00
17:50	51.18	51.18	51.18	51.18	13,600.00
18:00	51.195	51.195	51.195	51.195	20,288.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 17:00	52.83	52.4	52.77	52.66	586,787.00
19.04.2024 17:30	52.62	52.47	52.61	52.47	730,850.00
19.04.2024 18:00	52.57	52.415	52.51	52.5	742,507.00
19.04.2024 18:30	52.53	52.415	52.47	52.5	1,066,335.00
19.04.2024 19:00	52.55	52.42	52.49	52.5	1,453,951.00
19.04.2024 19:30	52.55	52.38	52.48	52.39	1,632,772.00
19.04.2024 20:00	52.51	52.35	52.38	52.46	1,716,231.00
19.04.2024 20:30	52.55	52.42	52.465	52.42	1,525,471.00
19.04.2024 21:00	52.385	52.26	52.385	52.28	2,370,636.00
19.04.2024 21:30	52.3	52.05	52.275	52.14	2,256,129.00
19.04.2024 22:00	52.165	52.06	52.13	52.11	2,451,232.00
19.04.2024 22:30	52.345	52.14	52.14	52.3	3,781,517.00
22.04.2024 16:30	52.51	52.16	52.51	52.425	122,788.00
22.04.2024 17:00	52.61	52.36	52.415	52.59	256,464.00
22.04.2024 17:30	52.6	52.4	52.54	52.54	542,739.00
22.04.2024 18:00	52.51	52.265	52.5	52.28	773,143.00
22.04.2024 18:30	52.4	52.2	52.285	52.27	1,148,232.00
22.04.2024 19:00	52.31	52.155	52.26	52.16	1,521,166.00
22.04.2024 19:30	52.31	52.15	52.16	52.25	1,571,389.00
22.04.2024 20:00	52.3	52.13	52.26	52.28	2,032,795.00
22.04.2024 20:30	52.4	52.19	52.27	52.39	2,822,676.00
22.04.2024 21:00	52.4	52.31	52.39	52.36	2,636,270.00
22.04.2024 21:30	52.37	52.16	52.345	52.26	3,235,677.00
22.04.2024 22:00	52.245	52.15	52.245	52.19	2,705,068.00
22.04.2024 22:30	52.18	51.89	52.18	51.895	3,615,526.00
23.04.2024 16:30	52.2175	51.815	52	51.82	157,058.00
23.04.2024 17:00	51.94	51.475	51.855	51.545	482,371.00
23.04.2024 17:30	51.61	51.41	51.48	51.61	772,865.00
23.04.2024 18:00	52.0081	51.43	51.6	51.96	1,371,063.00
23.04.2024 18:30	51.95	51.81	51.95	51.94	1,899,209.00
23.04.2024 19:00	51.91	51.76	51.91	51.84	2,424,829.00
23.04.2024 19:30	51.87	51.75	51.845	51.81	2,729,768.00
23.04.2024 20:00	52.12	51.82	51.82	52.05	3,356,082.00
23.04.2024 20:30	52.125	52	52.07	52.065	2,487,031.00
23.04.2024 21:00	52.05	51.91	52.05	52.03	3,955,569.00
23.04.2024 21:30	52.06	51.955	51.955	52	2,832,268.00
23.04.2024 22:00	52.05	51.9	51.985	51.96	3,173,305.00
23.04.2024 22:30	51.97	51.59	51.93	51.635	4,400,458.00
24.04.2024 16:30	51.78	51.36	51.61	51.39	98,203.00
24.04.2024 17:00	51.43	51.26	51.38	51.34	221,588.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.04.2023	75.52	72.96	75.35	73.55	1,606,260.00
26.04.2023	73.61	72.24	73.00	73.53	1,214,640.00
27.04.2023	73.84	72.53	73.69	73.65	1,402,991.00
28.04.2023	75.03	73.15	73.60	74.41	1,278,726.00
01.05.2023	75.74	74.47	74.63	75.34	1,908,329.00
02.05.2023	72.16	68.06	68.08	69.96	4,518,529.00
03.05.2023	69.82	67.92	69.67	68.05	2,473,747.00
04.05.2023	67.50	66.04	67.39	66.19	2,438,997.00
05.05.2023	67.72	65.64	66.75	66.56	1,626,610.00
08.05.2023	66.69	65.49	66.58	65.79	1,239,821.00
09.05.2023	65.71	64.62	65.39	64.77	1,583,177.00
10.05.2023	65.00	63.84	64.96	63.92	1,914,563.00
11.05.2023	64.19	63.48	64.11	64.17	1,488,424.00
12.05.2023	65.41	64.16	64.20	65.28	1,283,109.00
15.05.2023	66.24	65.30	65.50	66.20	1,429,600.00
16.05.2023	65.81	64.68	65.72	64.70	1,246,031.00
17.05.2023	64.80	63.58	64.65	64.55	1,188,141.00
18.05.2023	64.75	63.06	64.57	63.63	1,352,125.00
19.05.2023	64.33	63.33	63.80	63.57	1,898,791.00
22.05.2023	64.68	63.43	63.94	64.39	1,336,601.00
23.05.2023	65.96	64.36	64.36	65.14	1,372,966.00
24.05.2023	65.13	64.26	64.80	64.28	1,423,397.00
25.05.2023	63.73	62.48	63.66	62.87	1,654,892.00
26.05.2023	63.00	62.32	62.87	62.58	1,347,453.00
30.05.2023	62.71	61.25	62.19	61.87	1,304,991.00
31.05.2023	62.44	61.41	61.92	61.55	4,628,700.00
01.06.2023	61.90	60.71	61.59	61.51	1,749,456.00
02.06.2023	62.55	61.42	61.50	62.41	688,529.00
05.06.2023	62.91	62.18	62.36	62.37	1,377,709.00
06.06.2023	62.74	61.40	62.65	61.71	1,924,545.00
07.06.2023	61.90	61.01	61.58	61.39	1,642,455.00
08.06.2023	61.75	60.95	61.50	61.51	1,313,692.00
09.06.2023	61.76	60.61	61.34	61.04	1,509,193.00
12.06.2023	62.12	61.00	61.16	62.10	3,645,941.00
13.06.2023	62.69	61.58	61.80	61.95	4,597,124.00
14.06.2023	62.30	61.28	62.14	61.44	1,630,854.00
15.06.2023	62.65	61.21	61.37	62.58	3,214,953.00
20.06.2023	63.53	61.69	63.42	61.75	2,862,528.00
21.06.2023	62.25	61.46	61.79	61.89	2,799,412.00
22.06.2023	62.12	61.64	61.89	61.91	2,660,281.00
23.06.2023	62.98	61.58	61.88	62.45	4,425,996.00
26.06.2023	63.06	61.26	62.49	62.94	2,044,758.00
27.06.2023	63.41	61.17	63.09	61.68	1,706,319.00
28.06.2023	61.98	60.57	61.98	60.95	1,863,695.00
29.06.2023	62.03	60.56	60.84	61.85	1,836,169.00
30.06.2023	62.48	61.86	62.11	62.25	1,437,939.00
03.07.2023	62.52	61.82	62.15	62.08	543,049.00
05.07.2023	63.04	61.73	62.25	62.99	1,611,600.00
06.07.2023	63.05	62.22	62.68	62.86	1,374,735.00
07.07.2023	62.87	61.67	62.77	62.07	1,054,231.00
10.07.2023	62.71	61.79	61.92	61.89	1,239,308.00
11.07.2023	62.88	61.93	62.16	62.84	1,205,930.00
12.07.2023	63.65	62.50	63.65	62.65	1,632,273.00
13.07.2023	62.69	61.91	62.63	61.91	1,124,055.00
14.07.2023	62.05	60.85	61.75	61.76	1,172,323.00
17.07.2023	61.74	61.05	61.71	61.08	1,121,801.00
18.07.2023	62.77	61.03	61.03	61.68	1,611,825.00
19.07.2023	62.94	62.03	62.26	62.90	1,533,242.00
20.07.2023	64.04	63.11	63.30	64.01	1,631,624.00
21.07.2023	64.39	63.49	64.17	64.15	1,663,852.00
24.07.2023	64.50	63.31	64.26	63.46	973,003.00
25.07.2023	64.38	63.62	63.94	63.79	1,316,713.00
26.07.2023	63.80	62.53	63.80	62.80	1,460,988.00
27.07.2023	63.35	62.51	62.77	62.68	1,323,426.00
28.07.2023	63.25	62.50	63.15	63.09	1,314,411.00
31.07.2023	63.95	62.90	63.07	63.75	2,091,833.00
01.08.2023	65.76	62.20	65.47	63.69	2,590,896.00
02.08.2023	65.98	63.79	63.79	65.68	2,040,620.00
03.08.2023	65.83	64.97	65.72	64.98	1,300,102.00
04.08.2023	65.10	63.58	64.46	63.63	1,258,959.00
07.08.2023	65.20	63.57	63.79	64.91	1,627,337.00
08.08.2023	65.54	64.26	65.27	64.53	1,126,362.00
09.08.2023	65.93	64.54	64.58	65.42	1,333,368.00
10.08.2023	66.43	65.27	65.66	65.51	1,682,953.00
11.08.2023	66.24	65.45	65.73	65.93	1,061,002.00
14.08.2023	66.15	65.10	65.71	65.24	2,256,835.00
15.08.2023	65.70	64.77	64.91	65.41	787,671.00
16.08.2023	65.63	64.63	65.19	64.73	1,044,696.00
17.08.2023	65.02	64.13	64.79	64.21	1,856,932.00
18.08.2023	64.56	63.58	63.78	64.04	831,526.00
21.08.2023	65.02	63.67	64.04	64.88	1,459,318.00
22.08.2023	65.55	64.46	64.83	64.79	1,212,028.00
23.08.2023	65.28	64.38	65.04	64.65	1,053,158.00
24.08.2023	65.38	64.19	64.53	64.23	1,107,777.00
25.08.2023	64.56	63.57	64.25	63.86	1,113,123.00
28.08.2023	65.13	63.83	64.00	64.83	1,121,592.00
29.08.2023	65.61	64.41	64.82	64.59	1,389,889.00
30.08.2023	65.44	64.60	64.63	65.25	1,578,225.00
31.08.2023	65.38	64.40	65.19	64.53	1,408,220.00
01.09.2023	65.43	64.56	65.03	64.69	1,339,705.00
05.09.2023	65.16	63.23	64.83	63.28	1,863,723.00
06.09.2023	63.51	62.52	63.23	63.19	1,922,824.00
07.09.2023	63.56	62.78	63.26	63.45	2,492,507.00
08.09.2023	64.33	63.58	63.81	63.98	1,386,923.00
11.09.2023	64.84	63.73	64.03	64.41	1,788,552.00
12.09.2023	64.69	63.65	64.50	64.23	1,454,823.00
13.09.2023	64.57	62.99	64.23	63.10	1,737,458.00
14.09.2023	63.85	62.91	63.16	63.48	1,774,795.00
15.09.2023	63.91	62.50	63.43	62.55	2,084,237.00
18.09.2023	60.05	58.54	59.83	59.51	4,661,034.00
19.09.2023	60.83	59.52	59.53	60.60	2,576,954.00
20.09.2023	61.00	60.30	60.75	60.37	1,376,263.00
21.09.2023	60.39	58.76	60.24	58.81	2,011,666.00
22.09.2023	59.34	57.91	58.77	58.10	2,303,612.00
25.09.2023	58.83	57.90	58.05	58.75	1,884,872.00
26.09.2023	59.62	58.52	58.56	59.28	1,470,876.00
27.09.2023	59.85	58.74	59.46	59.11	1,118,255.00
28.09.2023	59.33	58.44	59.13	58.61	794,555.00
29.09.2023	58.86	57.66	58.86	57.77	1,428,620.00
02.10.2023	58.08	56.82	57.61	58.06	1,932,289.00
03.10.2023	58.69	57.62	57.75	58.56	1,832,924.00
04.10.2023	58.81	57.57	58.81	58.16	1,549,295.00
05.10.2023	58.87	58.05	58.13	58.81	1,483,100.00
06.10.2023	58.76	57.31	58.72	57.33	1,545,859.00
09.10.2023	57.01	55.65	56.89	56.68	2,210,139.00
10.10.2023	57.74	56.78	56.95	57.24	1,505,082.00
11.10.2023	57.80	56.73	57.50	56.96	1,357,279.00
12.10.2023	56.93	56.08	56.93	56.57	1,334,097.00
13.10.2023	57.63	56.42	56.42	57.61	1,248,269.00
16.10.2023	58.06	57.29	57.97	57.63	1,207,275.00
17.10.2023	57.92	56.90	57.51	57.19	1,166,194.00
18.10.2023	57.69	56.67	57.06	56.82	1,351,237.00
19.10.2023	56.64	55.49	56.37	55.64	1,656,231.00
20.10.2023	56.13	54.98	55.64	55.13	2,128,940.00
23.10.2023	55.40	54.53	55.16	55.10	1,422,153.00
24.10.2023	55.90	54.61	55.38	54.95	1,669,321.00
25.10.2023	54.70	53.47	54.48	54.24	1,385,061.00
26.10.2023	54.39	53.58	54.14	54.27	1,769,254.00
27.10.2023	54.54	52.36	54.24	52.54	1,495,362.00
30.10.2023	52.99	51.37	52.60	52.16	3,300,017.00
31.10.2023	54.08	50.27	51.96	53.93	3,744,816.00
01.11.2023	54.58	52.89	54.00	54.37	2,239,946.00
02.11.2023	54.76	53.51	54.22	53.97	1,295,130.00
03.11.2023	55.00	54.02	54.25	54.85	2,001,823.00
06.11.2023	55.36	54.35	55.20	54.57	1,375,486.00
07.11.2023	54.92	54.05	54.36	54.72	1,365,353.00
08.11.2023	54.85	53.48	54.85	54.06	1,886,499.00
09.11.2023	54.37	52.32	54.25	52.52	1,560,437.00
10.11.2023	52.73	51.47	52.73	52.44	1,552,857.00
13.11.2023	53.41	52.09	52.09	53.12	1,593,110.00
14.11.2023	54.81	53.38	53.60	54.57	1,915,159.00
15.11.2023	55.49	54.31	54.44	54.98	1,953,397.00
16.11.2023	55.17	53.54	55.13	53.99	1,726,459.00
17.11.2023	54.49	53.78	54.46	54.27	2,957,062.00
20.11.2023	55.18	54.21	54.49	54.71	1,507,138.00
21.11.2023	54.00	52.81	53.20	53.23	1,455,681.00
22.11.2023	54.10	53.24	53.53	53.40	1,110,949.00
24.11.2023	53.78	53.21	53.58	53.74	430,700.00
27.11.2023	53.67	52.40	53.64	52.87	1,217,664.00
28.11.2023	52.92	52.20	52.92	52.70	1,760,384.00
29.11.2023	53.66	52.79	52.92	53.39	1,534,984.00
30.11.2023	54.53	53.63	53.93	54.35	4,005,797.00
01.12.2023	54.61	53.62	54.42	54.02	1,882,470.00
04.12.2023	55.94	54.68	55.28	54.96	1,863,027.00
05.12.2023	55.42	54.52	54.69	54.82	1,429,845.00
06.12.2023	55.64	54.25	54.71	55.42	1,340,898.00
07.12.2023	55.66	54.70	55.66	55.18	1,276,180.00
08.12.2023	55.17	54.30	55.17	54.70	1,517,279.00
11.12.2023	57.10	54.74	54.82	57.07	2,385,149.00
12.12.2023	62.45	57.12	57.36	61.86	6,115,438.00
13.12.2023	64.84	62.24	62.45	64.19	3,989,595.00
14.12.2023	64.99	63.66	64.50	63.84	2,998,483.00
15.12.2023	64.30	61.48	63.82	62.30	6,180,647.00
18.12.2023	62.32	60.35	62.28	60.62	2,282,400.00
19.12.2023	62.26	60.64	60.97	61.90	1,789,790.00
20.12.2023	62.19	60.62	62.00	60.76	1,868,137.00
21.12.2023	61.82	60.91	61.15	61.69	2,091,311.00
22.12.2023	63.41	61.81	61.92	62.85	979,550.00
26.12.2023	63.22	62.21	63.10	62.55	1,197,360.00
27.12.2023	62.79	62.13	62.44	62.68	1,146,729.00
28.12.2023	63.57	62.59	62.90	62.75	972,918.00
29.12.2023	63.07	62.40	62.44	62.79	992,852.00
02.01.2024	65.49	62.39	62.39	65.47	1,456,137.00
03.01.2024	67.06	65.13	65.45	65.52	2,226,630.00
04.01.2024	67.36	65.36	65.46	66.59	2,781,937.00
05.01.2024	66.47	65.18	66.32	65.26	1,845,186.00
08.01.2024	65.84	62.35	64.90	65.82	2,102,036.00
09.01.2024	66.17	63.45	65.82	64.38	1,945,845.00
10.01.2024	65.18	63.87	64.20	64.14	1,728,978.00
11.01.2024	63.58	62.70	63.58	63.12	999,006.00
12.01.2024	63.88	62.46	63.30	62.74	1,111,168.00
16.01.2024	62.63	61.22	62.59	61.34	1,352,648.00
17.01.2024	61.84	60.37	61.18	61.48	1,218,629.00
18.01.2024	61.55	60.27	61.30	61.18	1,138,781.00
19.01.2024	61.67	60.45	61.28	61.49	1,211,978.00
22.01.2024	61.93	60.61	61.81	61.50	1,115,113.00
23.01.2024	62.19	60.93	61.73	61.87	1,097,511.00
24.01.2024	62.14	60.78	62.05	60.84	1,317,323.00
25.01.2024	61.32	59.58	60.73	60.90	1,114,564.00
26.01.2024	61.71	60.30	61.32	60.63	1,030,055.00
29.01.2024	60.84	59.77	60.36	60.47	1,228,686.00
30.01.2024	60.50	59.15	60.50	59.29	1,585,993.00
31.01.2024	59.47	58.52	59.30	58.75	1,674,129.00
01.02.2024	59.27	58.03	58.52	59.16	1,402,237.00
02.02.2024	59.27	58.05	58.63	58.35	1,148,059.00
05.02.2024	58.47	57.63	58.00	58.06	1,223,344.00
06.02.2024	59.94	57.69	58.50	59.63	2,025,232.00
07.02.2024	59.58	57.34	59.24	57.34	1,368,616.00
08.02.2024	57.72	56.10	57.35	57.36	1,703,713.00
09.02.2024	57.96	57.09	57.37	57.66	1,761,929.00
12.02.2024	58.43	57.38	57.79	57.84	2,211,416.00
13.02.2024	60.70	57.83	60.04	59.31	3,494,464.00
14.02.2024	60.20	57.51	58.59	57.89	2,235,627.00
15.02.2024	59.87	57.89	58.09	58.97	1,436,629.00
16.02.2024	59.10	57.92	58.88	57.96	1,132,032.00
20.02.2024	59.50	57.62	57.79	58.82	1,902,367.00
21.02.2024	60.46	59.05	59.08	60.33	1,960,426.00
22.02.2024	61.34	59.46	60.33	60.91	1,701,379.00
23.02.2024	61.87	60.31	61.80	60.58	1,373,202.00
26.02.2024	61.44	60.10	60.33	60.53	1,246,938.00
27.02.2024	61.48	59.73	60.65	61.00	1,305,607.00
28.02.2024	61.00	59.91	60.77	59.98	1,118,593.00
29.02.2024	60.21	58.25	60.21	58.36	3,085,632.00
01.03.2024	59.66	58.37	58.70	59.05	1,538,596.00
04.03.2024	59.78	58.07	59.25	59.77	1,655,526.00
05.03.2024	60.19	58.07	59.96	58.94	1,859,511.00
06.03.2024	59.70	58.52	59.21	59.26	1,797,483.00
07.03.2024	59.72	58.33	59.49	59.03	1,407,864.00
08.03.2024	60.17	59.14	59.17	60.02	1,492,377.00
11.03.2024	61.16	59.70	60.15	60.81	2,193,140.00
12.03.2024	60.90	58.90	60.72	59.34	1,643,795.00
13.03.2024	60.22	58.60	59.35	58.92	1,335,469.00
14.03.2024	59.12	58.10	58.75	58.54	1,230,831.00
15.03.2024	58.76	57.53	58.30	58.37	4,901,919.00
18.03.2024	58.78	57.30	58.75	57.34	1,811,361.00
19.03.2024	58.44	57.18	57.70	58.33	2,502,861.00
20.03.2024	58.43	57.49	58.03	58.24	1,714,309.00
21.03.2024	59.03	57.47	58.57	57.90	1,535,769.00
22.03.2024	57.98	56.96	57.98	56.98	1,192,637.00
25.03.2024	57.59	56.57	57.14	57.48	1,882,721.00
26.03.2024	57.56	56.51	57.53	56.55	1,805,731.00
27.03.2024	57.35	56.50	56.52	57.12	1,653,642.00
28.03.2024	57.40	56.61	57.25	56.97	1,883,106.00
01.04.2024	57.00	56.03	56.97	56.64	1,270,492.00
02.04.2024	57.15	55.79	56.56	55.83	2,046,930.00
03.04.2024	56.21	55.00	55.84	55.31	1,856,197.00
04.04.2024	55.85	54.82	55.55	54.96	1,515,982.00
05.04.2024	55.41	54.26	54.84	55.24	1,603,328.00
08.04.2024	55.42	54.42	54.97	55.05	1,238,951.00
09.04.2024	56.46	55.19	55.20	55.30	1,483,414.00
10.04.2024	55.25	54.47	54.85	55.00	1,052,577.00
11.04.2024	55.99	54.63	55.34	54.92	1,580,963.00
12.04.2024	55.03	53.76	54.72	53.85	1,177,680.00
15.04.2024	54.30	53.41	53.91	53.43	1,573,573.00
16.04.2024	54.09	53.15	53.34	53.22	1,464,974.00
17.04.2024	53.80	52.70	53.22	52.72	2,525,527.00
18.04.2024	53.15	52.26	52.96	52.82	1,830,343.00
19.04.2024	53.00	52.00	52.97	52.35	2,181,106.00
22.04.2024	52.62	51.88	52.43	51.92	1,751,562.00
23.04.2024	52.22	51.39	52.00	51.63	2,493,646.00

צרו איתנו קשר *5988