גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטואיטיב סורג'יקל > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיטיב סורג'יקל

Intuitive Surgical

מניה ISRG 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	544.375	544.375	544.375	544.375	0.00
16:50	546.66	546.66	546.66	546.66	121,753.00
17:00	548.61	548.61	548.61	548.61	72,785.00
17:10	549.75	549.75	549.75	549.75	56,534.00
17:20	547.775	547.775	547.775	547.775	49,001.00
17:30	548.46	548.46	548.46	548.46	33,689.00
17:40	546.925	546.925	546.925	546.925	26,798.00
17:50	550.0401	550.0401	550.0401	550.0401	46,110.00
18:00	548.68	548.68	548.68	548.68	22,478.00
18:10	550.18	550.18	550.18	550.18	37,556.00
18:20	551.215	551.215	551.215	551.215	56,244.00
18:30	550.005	550.005	550.005	550.005	25,810.00
18:40	550.5	550.5	550.5	550.5	30,331.00
18:50	550.526	550.526	550.526	550.526	25,164.00
19:00	550.49	550.49	550.49	550.49	22,954.00
19:10	550.51	550.51	550.51	550.51	27,250.00
19:20	549.52	549.52	549.52	549.52	28,473.00
19:30	549.94	549.94	549.94	549.94	23,864.00
19:40	549.555	549.555	549.555	549.555	17,083.00
19:50	549.555	549.555	549.555	549.555	17,733.00
20:00	549.565	549.565	549.565	549.565	14,023.00
20:10	549.63	549.63	549.63	549.63	28,007.00
20:20	549.45	549.45	549.45	549.45	17,231.00
20:30	549.775	549.775	549.775	549.775	19,867.00
20:40	549.56	549.56	549.56	549.56	17,565.00
20:50	549.37	549.37	549.37	549.37	43,155.00
21:00	549.1851	549.1851	549.1851	549.1851	24,498.00
21:10	549.1894	549.1894	549.1894	549.1894	32,443.00
21:20	549.57	549.57	549.57	549.57	24,376.00
21:30	550.38	550.38	550.38	550.38	20,600.00
21:40	550.645	550.645	550.645	550.645	21,019.00
21:50	550.385	550.385	550.385	550.385	23,264.00
22:00	549.83	549.83	549.83	549.83	24,310.00
22:10	549.76	549.76	549.76	549.76	23,395.00
22:20	548.9428	548.9428	548.9428	548.9428	24,563.00
22:30	549.26	549.26	549.26	549.26	25,174.00
22:40	548.54	548.54	548.54	548.54	28,287.00
22:50	548.9309	548.9309	548.9309	548.9309	48,962.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	443.22	438.47	440	443.04	5,651,885.00
17.10.2025 17:30	442.825	440.42	442.825	441.014	5,396,063.00
17.10.2025 18:00	443.385	441.15	441.15	442.225	8,045,946.00
17.10.2025 18:30	444	441.01	442.435	444	11,256,754.00
17.10.2025 19:00	445.19	443.84	443.84	444.77	12,547,576.00
17.10.2025 19:30	445.58	444.1907	444.99	444.8	10,956,383.00
17.10.2025 20:00	444.7999	443.29	444.58	443.7572	12,636,974.00
17.10.2025 20:30	445.13	442.815	443.93	445.06	14,198,810.00
17.10.2025 21:00	447.64	445.06	445.3	447.3717	17,220,977.00
17.10.2025 21:30	448.14	446.95	447.44	447.9099	17,947,601.00
17.10.2025 22:00	449.075	447.82	447.82	447.915	24,253,661.00
17.10.2025 22:30	447.646	446	447.54	446.06	25,488,397.00
20.10.2025 16:30	460.315	452.5	452.5	459.13	2,338,697.00
20.10.2025 17:00	460.07	457.16	458.9911	457.9425	7,831,984.00
20.10.2025 17:30	461.2625	458.365	459.29	459.205	11,269,168.00
20.10.2025 18:00	459.92	458.445	458.89	458.72	15,857,453.00
20.10.2025 18:30	458.34	457.0546	458.34	457.51	13,419,150.00
20.10.2025 19:00	458.06	456.275	457.51	456.275	21,928,146.00
20.10.2025 19:30	458.7099	456.14	456.3	458.7099	28,833,633.00
20.10.2025 20:00	459.86	458.54	458.68	459.525	32,017,789.00
20.10.2025 20:30	459.84	459.105	459.525	459.4796	26,104,028.00
20.10.2025 21:00	459.578	457.875	459.49	458.1	35,930,771.00
20.10.2025 21:30	458.5	457.49	458.1	458.425	33,288,501.00
20.10.2025 22:00	459.62	458.39	458.52	459.46	39,946,228.00
20.10.2025 22:30	459.84	458.77	459.51	458.77	41,232,359.00
21.10.2025 16:30	461.6	457.18	459.445	459.155	2,057,993.00
21.10.2025 17:00	462.3	458.24	459.19	461.72	7,988,056.00
21.10.2025 17:30	463.406	461.11	461.52	463.406	9,844,790.00
21.10.2025 18:00	466.88	463.758	463.758	465.37	19,228,422.00
21.10.2025 18:30	465.87	464.16	465.17	464.225	23,749,210.00
21.10.2025 19:00	464	462.7	463.87	463.71	28,615,780.00
21.10.2025 19:30	464.12	462.78	463.89	463.64	23,987,295.00
21.10.2025 20:00	464.745	463.29	464.0817	463.72	38,622,872.00
21.10.2025 20:30	463.89	462.63	463.78	462.69	28,603,346.00
21.10.2025 21:00	464.08	462.585	462.74	463.8378	32,120,573.00
21.10.2025 21:30	464.7999	463.84	464.01	464.21	26,337,644.00
21.10.2025 22:00	465.155	464.16	464.1629	464.49	42,974,588.00
21.10.2025 22:30	464.5	462.87	464.5	463.1	33,934,114.00
22.10.2025 16:30	547.5556	533.2	542.805	537.2973	18,637,147.00
22.10.2025 17:00	543.345	533.93	539.26	539.6	34,652,219.00
22.10.2025 17:30	540.265	534.455	540.06	536.74	52,329,730.00
22.10.2025 18:00	539.19	531.1975	535.965	531.1975	67,257,850.00
22.10.2025 18:30	534.4412	527.3	531.16	533.15	66,370,877.00
22.10.2025 19:00	533.213	527.82	533.0001	528.055	80,834,047.00
22.10.2025 19:30	531.305	526.31	529.5099	526.6248	106,481,482.00
22.10.2025 20:00	527.865	523.44	526.6	524.52	92,532,428.00
22.10.2025 20:30	526.1611	522.4701	525.29	525.3584	64,514,817.00
22.10.2025 21:00	527.3299	524.0601	525.62	527.22	91,773,628.00
22.10.2025 21:30	531.31	527.295	527.76	527.295	91,566,506.00
22.10.2025 22:00	531.2	527.0733	527.825	530.842	62,249,058.00
22.10.2025 22:30	530.245	526.905	529.74	527.02	84,003,808.00
23.10.2025 16:30	541.01	525.8	525.8	540.35	2,627,735.00
23.10.2025 17:00	541.1412	536.995	539.98	540.37	8,065,391.00
23.10.2025 17:30	541.71	537.99	540.66	538.345	10,217,236.00
23.10.2025 18:00	542.365	536.485	536.485	541.78	16,173,826.00
23.10.2025 18:30	544.15	541.255	541.255	544.05	24,889,743.00
23.10.2025 19:00	545.5	543.2	543.72	544.465	30,295,519.00
23.10.2025 19:30	546.175	544.09	544.83	545.505	31,481,620.00
23.10.2025 20:00	547.15	544.0742	545.98	544.545	34,186,279.00
23.10.2025 20:30	545.71	544.04	544.445	545.57	38,112,293.00
23.10.2025 21:00	547.6	545.76	545.96	547.45	40,382,433.00
23.10.2025 21:30	548.43	547.11	547.11	547.57	53,741,781.00
23.10.2025 22:00	551.5399	547.52	547.61	550.16	52,249,915.00
23.10.2025 22:30	552.18	548.63	550.155	551.44	66,202,315.00
24.10.2025 16:30	549.085	541.9	547.85	548.25	5,350,502.00
24.10.2025 17:00	550.5178	547.27	548.115	548.4	11,849,179.00
24.10.2025 17:30	550.46	546.925	548.405	547.98	11,891,229.00
24.10.2025 18:00	552.44	548.2	548.42	550.885	18,238,864.00
24.10.2025 18:30	551.46	550.0469	550.885	550.8001	21,845,953.00
24.10.2025 19:00	551.15	549.0001	550.99	549.4975	18,975,742.00
24.10.2025 19:30	550.21	549.3	549.64	549.33	19,835,461.00
24.10.2025 20:00	549.98	548.6401	549.31	549.975	23,750,976.00
24.10.2025 20:30	550.2	548.33	550.2	549.35	26,718,976.00
24.10.2025 21:00	550.545	549.04	549.34	550.27	32,226,467.00
24.10.2025 21:30	551.19	549.59	550	549.59	32,777,076.00
24.10.2025 22:00	550.08	548.4	549.81	548.4	31,169,681.00
24.10.2025 22:30	549.02	546.535	548.48	546.59	35,197,019.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	514.33	508.28	513.66	510.88	842,832.00
29.10.2024	517.50	504.35	506.52	516.31	1,064,761.00
30.10.2024	516.99	508.01	516.56	513.77	1,110,627.00
31.10.2024	511.06	500.67	510.01	503.84	1,468,595.00
04.11.2024	511.20	503.85	504.32	507.42	849,300.00
05.11.2024	518.25	506.33	506.33	515.17	1,090,683.00
06.11.2024	525.00	506.80	523.13	515.55	1,739,819.00
07.11.2024	524.83	515.58	516.00	524.28	1,128,621.00
11.11.2024	542.59	534.57	539.89	535.75	2,006,577.00
12.11.2024	538.91	531.69	534.00	537.07	1,442,006.00
13.11.2024	540.02	534.04	535.43	536.69	1,403,710.00
14.11.2024	544.38	537.13	537.36	537.80	1,897,186.00
15.11.2024	536.98	526.71	533.21	527.61	1,446,903.00
18.11.2024	537.53	526.61	527.36	531.64	1,267,519.00
19.11.2024	540.08	526.01	527.57	538.82	1,118,808.00
20.11.2024	542.37	533.83	538.78	541.82	978,953.00
21.11.2024	551.78	540.35	544.85	550.62	1,395,368.00
22.11.2024	552.00	541.99	549.84	547.87	1,373,347.00
25.11.2024	549.31	533.56	548.82	536.55	2,068,238.00
26.11.2024	545.00	537.28	542.06	542.10	1,152,422.00
27.11.2024	543.97	538.23	543.08	538.55	937,566.00
29.11.2024	543.17	536.03	539.00	542.00	718,563.00
02.12.2024	546.45	540.20	546.30	542.85	994,452.00
03.12.2024	541.99	533.01	537.02	541.71	1,375,099.00
04.12.2024	552.08	539.20	542.01	549.95	1,341,446.00
05.12.2024	551.81	544.43	548.00	547.65	936,763.00
06.12.2024	556.23	548.21	548.21	550.41	1,014,750.00
09.12.2024	553.56	532.14	552.31	538.86	1,428,371.00
10.12.2024	543.33	536.68	540.16	538.09	1,037,458.00
11.12.2024	548.53	538.22	538.22	543.60	999,303.00
12.12.2024	550.47	541.37	543.10	544.72	1,210,180.00
13.12.2024	547.10	539.03	542.59	539.58	1,007,192.00
16.12.2024	547.90	539.11	539.97	541.99	1,462,675.00
17.12.2024	546.01	531.42	539.49	545.16	1,403,018.00
18.12.2024	547.19	526.23	543.12	526.47	1,385,918.00
19.12.2024	536.50	523.41	532.73	523.91	2,059,488.00
20.12.2024	530.97	516.18	521.45	524.43	3,890,218.00
23.12.2024	527.94	520.03	524.88	527.22	1,069,514.00
24.12.2024	537.36	527.26	528.01	537.02	629,175.00
26.12.2024	540.13	533.99	534.86	538.83	762,939.00
27.12.2024	537.34	529.31	536.01	534.88	1,002,814.00
30.12.2024	529.02	520.56	528.43	526.96	898,537.00
31.12.2024	529.81	520.01	527.77	521.96	876,486.00
06.01.2025	543.74	532.15	535.29	542.37	1,226,575.00
07.01.2025	550.00	530.45	547.67	531.88	1,506,892.00
08.01.2025	547.47	532.00	533.33	544.02	1,320,519.00
10.01.2025	550.18	537.17	540.56	547.47	1,707,757.00
13.01.2025	543.75	530.25	543.40	539.75	1,433,193.00
14.01.2025	544.55	535.59	539.28	538.88	1,349,798.00
15.01.2025	584.60	549.17	555.05	580.11	3,548,186.00
16.01.2025	585.50	573.00	582.60	584.08	2,115,214.00
17.01.2025	597.68	583.24	597.68	592.64	2,629,976.00
21.01.2025	606.27	593.82	598.11	604.12	1,817,238.00
22.01.2025	614.72	602.45	608.03	610.45	2,091,257.00
23.01.2025	616.00	602.00	612.00	608.66	2,019,877.00
24.01.2025	591.91	573.32	581.90	584.05	4,324,086.00
27.01.2025	579.34	563.35	574.68	573.48	2,381,178.00
28.01.2025	584.48	563.85	566.60	574.14	2,328,557.00
29.01.2025	578.41	569.49	571.11	572.71	1,588,817.00
30.01.2025	584.42	577.35	581.24	580.18	1,940,739.00
31.01.2025	586.89	570.86	576.74	571.88	1,764,726.00
03.02.2025	574.88	563.27	564.87	574.57	449,260.00
04.02.2025	582.85	573.08	573.21	579.65	1,396,043.00
05.02.2025	592.54	580.16	580.46	590.90	783,179.00
06.02.2025	592.86	585.40	592.78	588.50	1,003,948.00
07.02.2025	594.08	582.16	590.50	582.98	1,056,271.00
10.02.2025	595.96	586.77	590.00	595.70	1,246,612.00
11.02.2025	592.83	587.00	591.23	591.65	769,620.00
12.02.2025	591.82	581.05	586.49	589.61	1,114,293.00
13.02.2025	593.17	583.23	590.86	588.76	764,087.00
14.02.2025	599.26	588.52	593.16	595.55	1,173,152.00
18.02.2025	601.59	586.61	595.46	600.89	1,692,587.00
19.02.2025	609.08	596.47	601.33	608.48	1,281,623.00
20.02.2025	608.16	597.77	607.15	606.57	1,326,169.00
21.02.2025	607.35	590.36	605.09	591.79	1,653,482.00
24.02.2025	600.58	590.66	594.47	591.01	1,440,441.00
25.02.2025	584.88	556.20	583.70	574.24	2,138,939.00
26.02.2025	586.74	569.64	570.85	580.93	1,096,011.00
27.02.2025	583.25	562.40	581.83	563.77	1,478,729.00
28.02.2025	574.00	556.75	566.95	573.15	2,367,265.00
03.03.2025	584.90	563.96	573.78	566.98	1,699,313.00
04.03.2025	565.80	545.54	563.69	557.96	2,180,182.00
05.03.2025	569.00	554.17	554.17	568.02	2,031,061.00
06.03.2025	561.69	537.51	558.95	538.57	2,364,722.00
07.03.2025	534.24	502.84	533.18	518.26	3,686,762.00
10.03.2025	503.91	476.37	503.91	482.61	5,514,795.00
11.03.2025	496.18	478.45	481.23	493.72	3,221,940.00
12.03.2025	519.51	496.30	511.06	497.30	2,557,074.00
13.03.2025	500.76	474.37	498.71	476.78	3,642,822.00
14.03.2025	492.28	476.57	482.69	484.44	4,238,617.00
17.03.2025	495.82	474.90	480.00	488.80	3,210,462.00
18.03.2025	488.55	478.41	487.34	483.95	1,727,980.00
19.03.2025	496.27	482.80	486.00	492.06	2,097,810.00
20.03.2025	500.29	490.28	490.40	491.81	2,107,128.00
21.03.2025	492.75	477.27	483.11	492.49	3,367,426.00

צרו איתנו קשר *5988