גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	457.41	457.41	457.41	457.41	0.00
16:50	461.28	461.28	461.28	461.28	77,467.00
17:00	461.38	461.38	461.38	461.38	65,575.00
17:10	465.41	465.41	465.41	465.41	87,388.00
17:20	461.98	461.98	461.98	461.98	83,366.00
17:30	462.76	462.76	462.76	462.76	48,437.00
17:40	463.36	463.36	463.36	463.36	39,993.00
17:50	463.95	463.95	463.95	463.95	76,750.00
18:00	464.63	464.63	464.63	464.63	56,558.00
18:10	466.37	466.37	466.37	466.37	84,859.00
18:20	464.03	464.03	464.03	464.03	82,206.00
18:30	464.65	464.65	464.65	464.65	48,958.00
18:40	464.34	464.34	464.34	464.34	32,530.00
18:50	464.45	464.45	464.45	464.45	31,048.00
19:00	464.55	464.55	464.55	464.55	39,523.00
19:10	465.21	465.21	465.21	465.21	70,569.00
19:20	465.2	465.2	465.2	465.2	28,541.00
19:30	465.2	465.2	465.2	465.2	32,729.00
19:40	464.3	464.3	464.3	464.3	25,831.00
19:50	465.025	465.025	465.025	465.025	26,509.00
20:00	464.7	464.7	464.7	464.7	31,345.00
20:10	464.0255	464.0255	464.0255	464.0255	26,488.00
20:20	464.475	464.475	464.475	464.475	24,276.00
20:30	463.85	463.85	463.85	463.85	31,688.00
20:40	464.2	464.2	464.2	464.2	26,518.00
20:50	465.325	465.325	465.325	465.325	37,442.00
21:00	465.14	465.14	465.14	465.14	22,435.00
21:10	465.16	465.16	465.16	465.16	44,754.00
21:20	466.1746	466.1746	466.1746	466.1746	45,984.00
21:30	466.81	466.81	466.81	466.81	53,977.00
21:40	467.22	467.22	467.22	467.22	21,631.00
21:50	467.97	467.97	467.97	467.97	34,991.00
22:00	467.6	467.6	467.6	467.6	23,095.00
22:10	466.99	466.99	466.99	466.99	43,728.00
22:20	466.975	466.975	466.975	466.975	23,217.00
22:30	467.14	467.14	467.14	467.14	36,665.00
22:40	465.46	465.46	465.46	465.46	76,519.00
22:50	465.705	465.705	465.705	465.705	56,031.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	471.51	468.97	470.695	469.59	4,820,318.00
29.08.2025 17:30	471.535	469.2	469.36	470.4	6,389,565.00
29.08.2025 18:00	470.49	469.29	470.35	469.99	9,432,593.00
29.08.2025 18:30	470.68	469.38	469.785	470.4	10,552,946.00
29.08.2025 19:00	470.75	470.11	470.495	470.37	9,223,956.00
29.08.2025 19:30	472.2	470.63	470.63	471.41	15,255,676.00
29.08.2025 20:00	471.6	471.03	471.31	471.32	16,810,836.00
29.08.2025 20:30	472.695	471.71	471.86	472.165	16,358,996.00
29.08.2025 21:00	472.45	471.63	472.12	472.03	16,297,160.00
29.08.2025 21:30	472.82	471.855	472	471.855	17,359,247.00
29.08.2025 22:00	472.495	471.99	472.12	472.05	21,820,199.00
29.08.2025 22:30	473.035	471.505	472.09	472.94	25,719,810.00
02.09.2025 16:30	470.46	466.405	470	470.46	6,241,043.00
02.09.2025 17:00	472.345	468.03	471.1	469.048	12,668,561.00
02.09.2025 17:30	469.44	466.4568	469.15	466.4568	13,829,556.00
02.09.2025 18:00	467.6	466.26	466.64	467.11	19,238,628.00
02.09.2025 18:30	467.29	465.975	467.15	465.99	15,928,364.00
02.09.2025 19:00	466.315	465.4	466.145	465.64	17,170,950.00
02.09.2025 19:30	465.89	465.06	465.73	465.13	25,446,351.00
02.09.2025 20:00	466.035	464.91	465.16	466	32,987,449.00
02.09.2025 20:30	467.35	465.85	465.85	466.92	25,160,593.00
02.09.2025 21:00	467.52	465.22	466.955	465.22	33,980,712.00
02.09.2025 21:30	466.11	465.1084	465.35	465.6925	34,262,150.00
02.09.2025 22:00	467.4396	466.09	466.09	467.106	42,402,766.00
02.09.2025 22:30	469.085	467.13	467.13	468.73	43,132,084.00
03.09.2025 16:30	469.72	463.51	468.855	463.51	2,216,361.00
03.09.2025 17:00	465.35	462.825	462.825	463.635	4,212,414.00
03.09.2025 17:30	464.19	463.17	463.66	463.505	5,874,590.00
03.09.2025 18:00	463.34	458.38	463.22	458.97	10,733,937.00
03.09.2025 18:30	459	453.797	458.93	453.797	17,641,863.00
03.09.2025 19:00	453.54	448.945	453.54	449.92	25,691,078.00
03.09.2025 19:30	450.235	445.03	450.235	445.17	29,782,979.00
03.09.2025 20:00	445.93	438.43	445.93	438.8	34,112,427.00
03.09.2025 20:30	439.67	435.375	439.35	439.255	53,431,591.00
03.09.2025 21:00	439.8	434.8	439.15	438.4	77,196,931.00
03.09.2025 21:30	441.006	437.49	437.49	439.64	65,253,339.00
03.09.2025 22:00	440.87	438.52	439.53	438.62	83,957,494.00
03.09.2025 22:30	441.7	437.52	438.38	440.39	89,883,278.00
04.09.2025 16:30	441.87	439.7	441.25	441.8	3,384,822.00
04.09.2025 17:00	444.58	441.785	442.47	444.57	10,177,012.00
04.09.2025 17:30	449.1	443.6	443.91	448.53	13,371,691.00
04.09.2025 18:00	451.265	448.76	448.76	451.07	22,577,450.00
04.09.2025 18:30	453.93	451.5	451.5	453.06	30,836,666.00
04.09.2025 19:00	452.98	448.28	452.61	449.82	56,721,534.00
04.09.2025 19:30	452.605	449.36	449.36	452.36	66,488,833.00
04.09.2025 20:00	453.72	451.9284	452.38	453.405	64,409,227.00
04.09.2025 20:30	453.92	451.82	453.305	453.91	48,379,155.00
04.09.2025 21:00	454.5906	453.76	453.81	454.1	49,350,389.00
04.09.2025 21:30	454.08	452.885	454.08	454.005	70,238,935.00
04.09.2025 22:00	455.135	454.06	454.06	454.905	79,158,892.00
04.09.2025 22:30	454.74	452.66	454.24	454.51	86,142,794.00
05.09.2025 16:30	462.08	455.97	456.49	461.66	1,777,948.00
05.09.2025 17:00	465.41	461.75	462.95	463.495	6,258,530.00
05.09.2025 17:30	464.81	462.32	463.765	464.06	12,522,858.00
05.09.2025 18:00	466.37	463.2375	463.5	464.55	18,428,828.00
05.09.2025 18:30	464.71	463.44	464.4408	464.21	19,044,655.00
05.09.2025 19:00	465.725	463.86	464.3079	464.4375	24,850,734.00
05.09.2025 19:30	465.205	464.05	464.1	464.95	28,005,551.00
05.09.2025 20:00	465.14	463.74	465.11	463.74	36,188,648.00
05.09.2025 20:30	466.13	463.66	463.88	466.13	34,058,560.00
05.09.2025 21:00	467.27	464.56	466.2	466.48	40,832,428.00
05.09.2025 21:30	467.97	466.8575	466.8575	467.38	32,173,193.00
05.09.2025 22:00	467.5125	466.395	467.375	466.395	33,607,351.00
05.09.2025 22:30	467.075	465.3	466.23	466.79	49,726,051.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	479.99	473.98	475.00	479.39	1,120,526.00
10.09.2024	484.79	477.50	477.50	484.24	1,000,926.00
11.09.2024	491.83	477.08	484.18	490.93	1,212,491.00
12.09.2024	494.15	486.05	491.91	494.01	1,127,449.00
13.09.2024	496.18	489.19	490.28	489.86	1,230,008.00
16.09.2024	494.01	488.57	493.47	491.39	891,364.00
17.09.2024	491.27	482.38	491.27	483.32	1,158,500.00
18.09.2024	488.75	479.58	484.21	482.09	981,392.00
19.09.2024	492.74	486.98	492.00	490.01	1,221,322.00
20.09.2024	486.30	480.16	485.11	486.20	2,731,970.00
23.09.2024	491.83	486.27	488.50	489.07	915,259.00
24.09.2024	490.51	482.35	490.51	484.40	1,120,055.00
25.09.2024	487.12	482.29	486.00	484.39	865,671.00
26.09.2024	490.95	484.76	488.25	486.33	852,850.00
27.09.2024	490.03	478.57	490.03	479.18	968,001.00
30.09.2024	492.25	478.69	480.00	491.27	1,629,101.00
01.10.2024	496.48	481.71	492.50	484.76	1,168,583.00
02.10.2024	489.71	478.62	482.72	486.62	730,253.00
03.10.2024	486.00	478.56	484.42	479.63	746,620.00
04.10.2024	484.45	476.60	484.45	481.95	902,764.00
07.10.2024	479.30	470.06	476.86	471.23	1,171,259.00
08.10.2024	482.88	473.79	473.79	480.79	1,028,644.00
09.10.2024	490.58	478.49	480.60	490.38	1,055,732.00
10.10.2024	488.26	483.20	486.23	483.84	938,928.00
11.10.2024	487.58	483.12	486.00	484.78	1,149,105.00
14.10.2024	488.63	483.97	487.04	487.61	849,328.00
15.10.2024	489.63	476.67	488.00	478.47	1,311,447.00
16.10.2024	479.52	473.51	478.11	476.59	1,034,201.00
17.10.2024	481.06	472.12	481.06	473.73	1,868,825.00
18.10.2024	523.34	495.00	496.00	521.15	4,038,348.00
21.10.2024	522.66	514.55	519.04	518.86	1,308,904.00
22.10.2024	519.18	511.81	515.00	517.50	1,292,986.00
23.10.2024	516.00	507.28	513.89	512.58	1,117,500.00
24.10.2024	515.31	509.78	510.79	511.63	755,272.00
25.10.2024	516.89	510.46	514.00	511.27	981,847.00
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