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 16.03.2026

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
15:30					0.00
15:40	179.96	179.96	179.96	179.96	0.00
15:50	181.16	181.16	181.16	181.16	4,837.00
16:00	181.77	181.77	181.77	181.77	8,439.00
16:10	182.26	182.26	182.26	182.26	10,196.00
16:20	182.455	182.455	182.455	182.455	5,069.00
16:30	181.72	181.72	181.72	181.72	4,762.00
16:40	181.29	181.29	181.29	181.29	4,565.00
16:50	181.7899	181.7899	181.7899	181.7899	4,915.00
17:00	182.26	182.26	182.26	182.26	4,620.00
17:10	182.4	182.4	182.4	182.4	1,184.00
17:20	182.125	182.125	182.125	182.125	2,777.00
17:30	182.35	182.35	182.35	182.35	5,007.00
17:40	182.755	182.755	182.755	182.755	3,540.00
17:50	182.12	182.12	182.12	182.12	2,675.00
18:00	181.305	181.305	181.305	181.305	12,522.00
18:10	181.05	181.05	181.05	181.05	5,099.00
18:20	181.265	181.265	181.265	181.265	2,412.00
18:30	181.25	181.25	181.25	181.25	2,679.00
18:40	181.54	181.54	181.54	181.54	2,842.00
18:50	181.71	181.71	181.71	181.71	3,713.00
19:00	181.725	181.725	181.725	181.725	2,457.00
19:10	181.875	181.875	181.875	181.875	2,041.00
19:20	181.805	181.805	181.805	181.805	3,761.00
19:30	181.63	181.63	181.63	181.63	2,199.00
19:40	181.64	181.64	181.64	181.64	2,157.00
19:50	181.22	181.22	181.22	181.22	10,482.00
20:00	180.94	180.94	180.94	180.94	2,252.00
20:10	181.23	181.23	181.23	181.23	2,391.00
20:20	181.235	181.235	181.235	181.235	4,353.00
20:30	181.69	181.69	181.69	181.69	1,686.00
20:40	181.7051	181.7051	181.7051	181.7051	5,681.00
20:50	181.25	181.25	181.25	181.25	18,261.00
21:00	181.245	181.245	181.245	181.245	3,558.00
21:10	181.21	181.21	181.21	181.21	7,873.00
21:20	181.46	181.46	181.46	181.46	13,097.00
21:30	181.22	181.22	181.22	181.22	4,401.00
21:40	180.95	180.95	180.95	180.95	9,751.00
21:50	181.42	181.42	181.42	181.42	7,837.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.03.2026 16:00	184.77	183.895	184.77	183.895	101,791.00
11.03.2026 16:30	184.7	183.7	183.9	184.7	104,874.00
11.03.2026 17:00	185.05	183.81	185.05	183.81	222,228.00
11.03.2026 17:30	184.07	182.985	183.695	182.985	274,335.00
11.03.2026 18:00	183.535	182.485	182.81	183.535	390,325.00
11.03.2026 18:30	183.655	183	183.65	183.005	229,677.00
11.03.2026 19:00	183.88	183.36	183.36	183.79	340,903.00
11.03.2026 19:30	184.13	183.4	183.7	184.1	523,336.00
11.03.2026 20:00	184.52	183.845	184.495	184.15	491,168.00
11.03.2026 20:30	184.585	184.25	184.4	184.25	701,672.00
11.03.2026 21:00	185.06	184.4	184.4	184.87	1,296,167.00
11.03.2026 21:30	185.59	184.86	184.9799	185.35	1,978,408.00
12.03.2026 15:30	185.02	183.245	184.96	184.42	84,736.00
12.03.2026 16:00	184.445	181.76	184.44	181.76	483,127.00
12.03.2026 16:30	182.45	181.26	181.925	181.5	700,359.00
12.03.2026 17:00	181.94	180.85	181.78	181.045	505,514.00
12.03.2026 17:30	181.97	181.04	181.045	181.4501	592,940.00
12.03.2026 18:00	182.07	180.94	181.95	181.96	716,004.00
12.03.2026 18:30	182.04	181.09	181.9501	181.64	679,361.00
12.03.2026 19:00	181.88	181.3	181.77	181.3	844,749.00
12.03.2026 19:30	182.24	180.975	181.63	181.04	1,008,466.00
12.03.2026 20:00	181.16	180.36	180.98	180.36	1,202,642.00
12.03.2026 20:30	180.9	180.36	180.9	180.41	1,177,239.00
12.03.2026 21:00	180.45	179.04	180.45	179.14	2,300,722.00
12.03.2026 21:30	180.54	179.385	179.4	180.38	3,671,900.00
13.03.2026 15:30	183.57	180.2	181.59	181.84	74,475.00
13.03.2026 16:00	182.18	180.32	182.18	180.425	268,663.00
13.03.2026 16:30	180.77	178.699	180.55	178.925	750,785.00
13.03.2026 17:00	179.06	177.59	179.06	177.59	844,985.00
13.03.2026 17:30	179.23	177.765	177.765	178.825	1,119,488.00
13.03.2026 18:00	179.84	178.8201	178.8201	179.405	785,593.00
13.03.2026 18:30	179.8	179.02	179.02	179.02	748,798.00
13.03.2026 19:00	180.1	178.935	178.935	179.66	877,813.00
13.03.2026 19:30	179.8699	179.45	179.7	179.64	823,188.00
13.03.2026 20:00	180.35	179.6875	179.79	180.055	867,719.00
13.03.2026 20:30	180.68	180.065	180.32	180.54	1,584,987.00
13.03.2026 21:00	180.98	179.185	180.695	179.64	1,702,506.00
13.03.2026 21:30	179.64	178.41	179.25	178.51	2,605,594.00
16.03.2026 15:30	182	179.39	179.99	182	48,721.00
16.03.2026 16:00	182.85	181.375	182.215	181.72	143,204.00
16.03.2026 16:30	182.55	181.0837	181.695	182.25	117,654.00
16.03.2026 17:00	182.45	182.12	182.4	182.15	151,062.00
16.03.2026 17:30	182.975	180.96	182.975	181.11	167,778.00
16.03.2026 18:00	181.6	180.94	181.25	181.25	207,106.00
16.03.2026 18:30	181.9599	181.245	181.54	181.94	195,040.00
16.03.2026 19:00	181.925	181.585	181.91	181.74	190,546.00
16.03.2026 19:30	181.67	180.935	181.4587	181.07	318,069.00
16.03.2026 20:00	181.82	181.005	181.19	181.82	396,402.00
16.03.2026 20:30	181.805	181.13	181.7	181.42	678,086.00
16.03.2026 21:00	181.68	181.06	181.43	181.275	729,931.00
16.03.2026 21:30	182.38	180.86	181.37	181.98	1,864,518.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.03.2025	140.90	138.34	139.92	139.51	636,982.00
19.03.2025	142.42	139.98	139.98	142.07	1,523,887.00
20.03.2025	141.76	138.75	141.23	140.57	990,644.00
21.03.2025	140.03	137.74	138.99	138.76	3,643,788.00
24.03.2025	142.64	139.44	140.22	142.02	969,027.00
25.03.2025	142.42	133.90	141.73	135.25	1,534,183.00
26.03.2025	134.90	128.03	134.31	130.88	1,801,184.00
27.03.2025	130.77	125.79	130.77	126.40	1,607,956.00
28.03.2025	126.89	122.92	125.33	122.92	1,656,481.00
31.03.2025	124.68	120.61	121.46	124.15	1,500,266.00
01.04.2025	127.40	123.14	123.75	124.99	1,326,439.00
02.04.2025	127.87	123.81	124.46	126.44	1,010,407.00
03.04.2025	125.90	119.78	124.55	120.82	1,428,655.00
04.04.2025	117.11	109.76	116.48	110.04	2,169,710.00
07.04.2025	111.65	104.10	106.53	106.93	1,607,401.00
08.04.2025	113.54	101.38	109.81	102.82	1,305,639.00
09.04.2025	110.50	95.49	100.72	110.12	2,465,307.00
10.04.2025	108.08	96.28	108.04	102.05	2,410,473.00
11.04.2025	102.25	98.59	102.17	100.50	1,707,084.00
14.04.2025	103.44	100.17	102.56	101.75	915,787.00
15.04.2025	104.12	101.23	101.39	102.91	1,243,069.00
16.04.2025	103.96	100.42	103.95	101.55	805,183.00
17.04.2025	104.53	100.54	101.37	102.78	995,125.00
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