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 > איידקסס לבורטוריס > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איידקסס לבורטוריס

IDEXX Laboratories

מניה IDXX 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	659.75	659.75	659.75	659.75	0.00
16:50	659.575	659.575	659.575	659.575	4,727.00
17:00	659.385	659.385	659.385	659.385	3,989.00
17:10	660.095	660.095	660.095	660.095	5,195.00
17:20	658.52	658.52	658.52	658.52	9,882.00
17:30	659.63	659.63	659.63	659.63	4,258.00
17:40	656.09	656.09	656.09	656.09	5,495.00
17:50	657.83	657.83	657.83	657.83	6,596.00
18:00	654.59	654.59	654.59	654.59	11,816.00
18:10	655.345	655.345	655.345	655.345	3,844.00
18:20	657.335	657.335	657.335	657.335	11,851.00
18:30	657.09	657.09	657.09	657.09	10,507.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	638.125	630.48	630.48	632.84	731,550.00
20.02.2026 17:30	634.38	630	633.58	634.38	894,421.00
20.02.2026 18:00	636.78	632.95	634.456	633.06	1,273,256.00
20.02.2026 18:30	635.95	631.855	631.855	634.88	1,727,959.00
20.02.2026 19:00	635.185	629.01	635.185	629.645	2,175,063.00
20.02.2026 19:30	632.735	630.13	630.13	632.655	2,224,562.00
20.02.2026 20:00	632.695	630.6401	632.695	631.605	1,735,393.00
20.02.2026 20:30	636.095	630.84	630.84	635.76	2,806,115.00
20.02.2026 21:00	636.38	633.5213	636.38	634.22	1,726,895.00
20.02.2026 21:30	635.64	633.49	634.78	634.6	2,201,097.00
20.02.2026 22:00	635.91	634.735	634.735	635.91	3,714,158.00
20.02.2026 22:30	636.08	634.87	635.6625	635.64	3,717,461.00
23.02.2026 16:30	631.74	625.68	628.97	625.68	296,578.00
23.02.2026 17:00	627.3	622.66	626.083	625.94	672,103.00
23.02.2026 17:30	626.38	622.98	626.36	624.615	1,273,230.00
23.02.2026 18:00	623	620.905	622.87	622.97	1,768,597.00
23.02.2026 18:30	623.34	621.3	623.265	622.75	2,565,772.00
23.02.2026 19:00	623.145	621.6	623.145	621.96	2,599,375.00
23.02.2026 19:30	621.875	618.71	621.34	619.51	4,204,918.00
23.02.2026 20:00	623.1	618.5629	618.74	622.85	4,143,588.00
23.02.2026 20:30	622.84	619.21	622.84	619.265	3,239,753.00
23.02.2026 21:00	621.985	619	619	621.025	4,104,378.00
23.02.2026 21:30	625.43	621.01	621.01	625.43	4,466,527.00
23.02.2026 22:00	624.62	622.86	624.5	623.44	5,573,398.00
23.02.2026 22:30	623.9299	621.9	623.62	623.13	10,706,877.00
24.02.2026 16:30	636.945	620.035	623.13	632.43	455,591.00
24.02.2026 17:00	640	630.71	633.225	640	821,339.00
24.02.2026 17:30	644.02	640.5	641.455	643.57	1,382,706.00
24.02.2026 18:00	648.73	644.63	644.99	648.25	2,619,225.00
24.02.2026 18:30	648.79	646.49	648.79	647.955	3,957,723.00
24.02.2026 19:00	648.99	644.2875	648.5	646.92	4,206,483.00
24.02.2026 19:30	648.09	645.575	646.87	647.81	3,603,355.00
24.02.2026 20:00	648	645.97	647.26	646.31	4,894,000.00
24.02.2026 20:30	648.41	646.31	646.59	648.095	3,328,967.00
24.02.2026 21:00	650.52	646.945	649.565	646.945	7,091,739.00
24.02.2026 21:30	648.7901	644.9925	646.0595	648.7901	3,467,735.00
24.02.2026 22:00	650.5399	648.18	648.76	649.585	9,710,934.00
24.02.2026 22:30	652.01	647.84	649.575	649.235	15,375,366.00
25.02.2026 16:30	662.67	654.01	654.01	660.005	313,386.00
25.02.2026 17:00	660.42	657.81	660.42	659.215	689,542.00
25.02.2026 17:30	659.97	654.59	659.97	654.8	951,832.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	465.04	455.69	455.77	457.81	582,954.00
27.02.2025	460.08	440.58	457.33	441.03	705,602.00
28.02.2025	442.60	423.82	442.01	437.11	1,055,085.00
03.03.2025	443.56	434.45	438.81	437.15	690,216.00
04.03.2025	448.69	436.40	439.45	441.61	1,063,467.00
05.03.2025	447.41	429.27	438.00	437.23	889,101.00
06.03.2025	439.41	427.54	433.34	429.03	661,659.00
07.03.2025	434.39	420.84	429.03	430.12	654,155.00
10.03.2025	447.44	430.00	430.00	436.48	996,120.00
11.03.2025	439.87	426.51	439.81	426.69	880,061.00
12.03.2025	428.80	412.21	426.65	412.40	838,744.00
13.03.2025	422.72	404.60	411.17	406.29	723,455.00
14.03.2025	418.86	409.00	409.00	415.30	645,193.00
17.03.2025	424.49	414.72	415.89	422.36	568,503.00
18.03.2025	425.81	417.84	420.98	419.52	463,843.00
19.03.2025	423.90	417.08	418.52	422.15	463,314.00
20.03.2025	425.60	418.99	421.33	420.62	537,534.00
21.03.2025	421.95	411.28	415.43	420.99	706,610.00
24.03.2025	430.15	420.73	424.51	420.73	616,827.00
25.03.2025	424.28	414.39	422.52	417.66	877,989.00
26.03.2025	420.21	415.80	418.28	417.71	760,713.00
27.03.2025	424.17	417.04	419.18	422.54	998,880.00
28.03.2025	423.81	415.21	422.54	415.87	470,068.00
31.03.2025	421.80	411.59	416.58	419.95	905,119.00
01.04.2025	427.09	415.05	417.47	418.57	503,916.00
02.04.2025	427.21	413.05	414.35	426.25	532,197.00
03.04.2025	417.93	407.07	417.41	410.76	948,383.00
04.04.2025	405.81	393.50	404.48	393.73	1,619,707.00
07.04.2025	395.64	366.50	377.24	378.99	1,778,793.00
08.04.2025	388.85	357.81	385.19	361.04	1,474,279.00
09.04.2025	398.73	356.14	356.98	397.10	2,158,082.00
10.04.2025	397.08	372.32	394.15	381.83	1,271,473.00
11.04.2025	392.58	375.05	381.49	390.94	1,329,119.00
14.04.2025	405.27	391.05	394.00	404.65	926,704.00
15.04.2025	407.14	399.26	404.89	404.02	985,060.00
16.04.2025	408.43	398.75	400.70	402.38	867,600.00
17.04.2025	412.62	402.86	405.45	411.49	965,481.00
21.04.2025	412.31	402.85	409.47	406.65	872,572.00
22.04.2025	423.44	409.11	410.53	421.59	949,712.00
23.04.2025	441.08	426.02	429.21	426.63	1,091,402.00
24.04.2025	441.87	424.48	429.03	440.98	746,675.00
25.04.2025	440.50	432.08	438.63	437.44	939,257.00
28.04.2025	440.26	427.70	435.53	433.99	909,572.00
29.04.2025	439.01	429.11	433.69	436.97	718,297.00
30.04.2025	440.00	428.09	436.38	432.65	1,400,222.00
01.05.2025	481.92	462.05	468.18	471.38	1,397,179.00
02.05.2025	483.91	466.57	478.00	471.90	1,030,920.00
05.05.2025	482.28	466.74	471.90	475.07	1,208,497.00
06.05.2025	479.72	465.00	470.42	473.71	889,591.00
07.05.2025	488.49	471.74	473.71	486.61	667,426.00
08.05.2025	495.56	485.40	487.14	489.98	802,438.00
09.05.2025	493.77	487.30	490.32	491.70	668,467.00
12.05.2025	509.84	498.53	500.00	509.53	692,630.00
13.05.2025	512.72	504.20	508.96	509.13	558,424.00
14.05.2025	510.72	503.71	507.00	509.42	552,374.00
15.05.2025	513.33	505.00	508.08	511.99	469,193.00
16.05.2025	518.41	509.07	514.05	518.10	524,917.00
19.05.2025	521.73	508.57	511.83	521.68	427,581.00
20.05.2025	523.48	513.93	517.88	517.16	606,984.00
21.05.2025	518.15	498.78	513.74	500.87	664,432.00
22.05.2025	508.02	497.02	499.24	504.83	555,042.00
23.05.2025	502.18	496.61	498.00	501.57	443,601.00
27.05.2025	517.80	505.81	507.03	516.50	636,606.00
28.05.2025	516.65	507.74	514.90	514.33	478,348.00
29.05.2025	520.00	510.64	518.07	515.55	348,825.00
30.05.2025	515.92	506.28	514.27	513.36	1,221,792.00
02.06.2025	514.85	504.56	508.72	514.80	501,668.00
03.06.2025	526.36	510.99	513.55	525.83	608,685.00
04.06.2025	530.73	524.71	526.32	524.86	503,327.00
05.06.2025	526.45	520.95	524.86	522.21	452,924.00
06.06.2025	526.21	522.28	525.58	524.91	265,313.00
09.06.2025	525.61	513.53	523.40	518.60	328,089.00
10.06.2025	525.93	517.44	519.41	525.93	402,396.00
11.06.2025	528.38	520.88	526.31	524.18	373,984.00
12.06.2025	528.20	520.65	524.18	526.92	379,269.00
13.06.2025	526.09	519.01	520.96	522.70	411,454.00
16.06.2025	530.12	522.42	525.91	528.77	371,760.00
17.06.2025	526.88	513.92	526.88	520.59	430,554.00
18.06.2025	524.70	515.00	518.62	519.94	590,930.00
20.06.2025	525.18	517.14	519.85	523.92	1,052,488.00
23.06.2025	527.35	517.52	523.52	524.65	399,619.00
24.06.2025	530.74	520.36	526.00	530.50	355,480.00
25.06.2025	533.32	527.29	531.69	530.40	520,377.00
26.06.2025	532.94	524.65	528.80	527.78	546,085.00
27.06.2025	535.20	526.50	527.78	531.32	624,708.00
30.06.2025	537.47	528.66	530.39	536.34	469,697.00
01.07.2025	546.39	529.51	533.88	542.65	620,843.00
02.07.2025	546.00	538.70	541.48	542.71	380,144.00
03.07.2025	548.54	537.00	539.02	547.01	339,027.00
07.07.2025	549.52	540.68	546.46	545.56	445,216.00
08.07.2025	548.01	536.55	544.33	538.84	478,586.00
09.07.2025	543.57	533.90	541.51	540.64	435,055.00
10.07.2025	548.53	538.19	540.42	541.09	290,171.00
11.07.2025	538.92	527.88	538.92	533.37	348,330.00
14.07.2025	535.63	529.51	530.71	531.42	323,708.00
15.07.2025	532.77	525.57	531.74	526.66	389,101.00
16.07.2025	521.27	506.91	517.00	520.57	471,683.00
17.07.2025	521.52	516.06	518.60	518.71	367,720.00
18.07.2025	523.05	513.25	523.05	514.61	329,531.00
21.07.2025	521.12	513.02	515.14	520.87	486,740.00
22.07.2025	533.47	520.16	523.05	532.00	569,888.00
23.07.2025	542.00	533.32	533.32	540.68	488,641.00
24.07.2025	551.10	537.53	537.81	549.97	625,232.00
25.07.2025	568.47	548.78	552.28	565.19	1,071,471.00
28.07.2025	570.36	560.43	563.13	566.50	613,150.00
29.07.2025	575.35	567.04	568.90	573.07	887,782.00
30.07.2025	579.47	567.99	573.80	572.09	704,584.00
31.07.2025	562.57	533.42	562.57	534.31	1,033,086.00
01.08.2025	539.11	527.81	530.38	535.54	760,481.00
04.08.2025	688.12	643.73	662.24	682.78	3,331,283.00
05.08.2025	678.96	636.56	676.48	641.94	1,870,093.00
06.08.2025	647.25	623.40	647.01	624.19	816,143.00
07.08.2025	650.50	628.81	629.74	650.06	691,061.00
08.08.2025	658.77	645.78	651.60	658.06	565,761.00
11.08.2025	665.52	646.68	662.00	652.11	491,828.00
12.08.2025	654.35	647.38	652.79	652.27	467,757.00
13.08.2025	665.03	648.92	651.15	663.92	566,266.00
14.08.2025	664.11	648.17	664.11	653.95	504,659.00
15.08.2025	661.09	650.78	655.54	650.84	417,951.00
18.08.2025	652.08	637.08	650.45	637.86	436,476.00
19.08.2025	642.82	635.53	638.00	636.71	399,410.00
20.08.2025	640.70	634.16	637.82	639.85	525,207.00
21.08.2025	638.53	632.57	637.05	633.05	252,960.00
22.08.2025	648.55	634.69	635.76	645.55	352,180.00
25.08.2025	644.13	636.00	639.33	641.35	393,960.00
26.08.2025	645.53	639.74	641.35	641.72	416,541.00
27.08.2025	647.00	637.67	642.61	640.86	521,466.00
28.08.2025	647.44	637.05	638.28	647.03	309,049.00
29.08.2025	652.00	642.29	647.95	647.09	304,937.00
02.09.2025	641.21	630.54	637.05	639.45	439,810.00
03.09.2025	642.01	626.24	640.99	633.95	373,499.00
04.09.2025	642.47	629.55	637.71	640.44	440,365.00
05.09.2025	649.16	630.87	640.00	642.99	370,173.00
08.09.2025	654.05	640.26	644.42	652.83	460,564.00
09.09.2025	655.77	647.78	652.83	655.60	271,743.00
10.09.2025	653.67	631.74	652.91	637.95	389,093.00
11.09.2025	648.29	637.14	637.14	645.16	336,670.00
12.09.2025	644.86	625.55	639.24	641.14	317,919.00
15.09.2025	651.33	641.73	641.73	643.99	442,096.00
16.09.2025	648.32	635.50	640.37	645.65	404,395.00
17.09.2025	651.05	637.00	644.59	640.86	444,488.00
18.09.2025	659.11	635.94	642.53	655.46	171,169.00
19.09.2025	661.39	648.84	659.58	656.06	291,271.00
22.09.2025	657.11	640.28	653.17	643.87	156,863.00
23.09.2025	647.46	640.34	640.34	646.73	111,114.00
24.09.2025	645.12	621.36	645.12	627.17	231,047.00
25.09.2025	621.13	613.28	620.93	618.17	265,382.00
26.09.2025	636.00	617.51	619.31	633.76	133,070.00
29.09.2025	636.34	619.01	636.34	630.56	199,167.00
30.09.2025	639.53	629.81	631.27	638.89	268,107.00
01.10.2025	638.24	600.57	630.72	620.11	457,023.00
02.10.2025	634.87	614.55	616.52	633.84	241,941.00
03.10.2025	642.25	627.99	637.01	631.19	199,671.00
06.10.2025	634.15	626.31	633.56	627.78	181,913.00
07.10.2025	639.11	622.15	639.11	627.28	231,872.00
08.10.2025	638.63	626.64	634.30	629.91	360,616.00
09.10.2025	631.79	620.63	624.59	628.75	303,173.00
10.10.2025	628.75	615.00	628.75	616.15	310,056.00
13.10.2025	634.28	621.83	622.66	633.32	247,258.00
14.10.2025	642.48	625.61	625.66	636.91	287,543.00
15.10.2025	642.91	631.78	640.20	639.15	252,963.00
16.10.2025	651.50	628.17	643.67	637.34	392,580.00
17.10.2025	637.48	627.43	633.88	635.40	215,314.00
20.10.2025	644.92	634.91	638.20	643.41	249,674.00
21.10.2025	643.00	630.49	641.64	637.13	293,509.00
22.10.2025	642.41	628.60	642.41	633.78	315,820.00
23.10.2025	641.10	630.70	631.25	638.60	371,475.00
24.10.2025	650.00	639.08	641.76	640.85	268,563.00
27.10.2025	649.07	639.11	644.46	647.40	360,046.00
28.10.2025	645.99	633.20	643.23	634.36	305,714.00
29.10.2025	635.41	622.08	635.41	627.66	377,674.00
30.10.2025	632.94	626.88	627.66	628.54	281,174.00
31.10.2025	641.29	628.90	634.51	629.51	738,572.00
03.11.2025	734.88	691.89	698.11	722.94	1,178,754.00
04.11.2025	726.50	707.76	717.44	722.12	475,045.00
05.11.2025	728.95	701.61	724.36	720.21	449,299.00
06.11.2025	719.59	694.01	712.85	713.74	765,086.00
07.11.2025	716.71	700.20	710.15	708.45	319,138.00
10.11.2025	713.03	699.84	708.06	709.59	267,615.00
11.11.2025	718.52	709.09	710.94	712.47	208,936.00
12.11.2025	719.25	707.53	712.47	713.56	328,171.00
13.11.2025	715.89	698.18	709.83	701.48	349,779.00
14.11.2025	699.66	688.66	695.92	689.93	346,257.00
17.11.2025	697.92	666.97	689.93	669.00	341,942.00
18.11.2025	681.63	665.25	670.18	670.21	434,170.00
19.11.2025	701.74	670.21	673.75	697.10	815,255.00
20.11.2025	710.72	688.48	697.82	689.35	598,403.00
21.11.2025	735.59	688.14	688.14	725.91	716,079.00
24.11.2025	759.33	726.81	733.05	752.14	1,017,604.00
25.11.2025	769.09	751.75	752.00	766.68	487,597.00
26.11.2025	769.98	753.61	767.81	755.96	330,404.00
28.11.2025	757.23	748.00	756.02	752.88	161,204.00
01.12.2025	746.77	727.15	741.57	728.97	604,299.00
02.12.2025	738.33	722.29	732.40	732.73	617,818.00
03.12.2025	738.87	724.74	735.13	725.93	375,091.00
04.12.2025	732.03	714.17	725.56	717.47	423,666.00
05.12.2025	722.71	710.51	720.72	714.10	300,002.00
08.12.2025	721.50	705.00	717.47	706.65	307,368.00
09.12.2025	718.00	698.39	710.41	699.06	289,742.00
10.12.2025	707.46	693.75	702.19	701.83	402,262.00
11.12.2025	716.22	697.70	700.94	707.50	306,166.00
12.12.2025	715.19	697.26	710.46	704.20	359,142.00
15.12.2025	711.29	695.61	711.29	700.55	455,296.00
16.12.2025	703.71	687.68	697.51	693.18	566,146.00
17.12.2025	705.66	688.50	692.00	695.60	383,760.00
18.12.2025	711.43	693.37	704.07	697.10	378,074.00
19.12.2025	705.95	689.98	694.80	700.34	1,572,195.00
22.12.2025	705.89	695.56	701.81	702.12	260,857.00
23.12.2025	700.00	676.06	695.96	682.31	460,637.00
24.12.2025	689.06	680.09	683.97	688.18	162,499.00
26.12.2025	689.10	682.85	687.15	688.48	158,739.00
29.12.2025	690.00	680.51	687.71	687.89	221,404.00
30.12.2025	687.83	680.88	683.90	682.32	294,531.00
31.12.2025	684.29	675.88	680.82	676.53	227,336.00
02.01.2026	678.89	661.89	676.53	669.99	339,854.00
05.01.2026	684.96	667.66	670.21	682.23	366,841.00
06.01.2026	707.53	675.90	677.86	706.33	264,914.00
07.01.2026	724.96	704.72	706.08	714.55	397,454.00
08.01.2026	713.99	694.52	707.29	712.39	420,750.00
09.01.2026	717.33	706.96	707.33	713.35	365,792.00
12.01.2026	725.53	702.01	708.86	724.76	309,598.00
13.01.2026	726.41	707.88	717.91	714.04	257,664.00
14.01.2026	712.20	701.49	710.21	710.48	285,914.00
15.01.2026	715.11	707.52	711.00	712.12	255,802.00
16.01.2026	719.94	710.96	715.05	715.37	458,564.00
20.01.2026	699.48	682.84	695.57	686.02	428,583.00
21.01.2026	709.23	681.00	689.15	696.46	444,311.00
22.01.2026	703.54	688.70	697.44	691.05	305,140.00
23.01.2026	698.04	687.46	689.82	693.85	156,503.00
26.01.2026	704.72	690.45	691.04	697.82	278,214.00
27.01.2026	705.82	692.64	697.14	694.75	343,651.00
28.01.2026	694.70	679.32	686.91	687.74	315,928.00
29.01.2026	687.86	671.64	684.06	676.71	404,232.00
30.01.2026	682.99	669.01	672.79	670.46	494,414.00
02.02.2026	658.75	622.71	657.01	639.60	683,909.00
03.02.2026	650.72	629.27	635.59	632.56	453,602.00
04.02.2026	647.17	629.14	638.13	642.94	465,483.00
05.02.2026	651.17	636.36	643.83	643.59	496,802.00
06.02.2026	650.38	639.56	642.39	644.61	426,762.00
09.02.2026	642.59	629.73	641.03	639.79	393,524.00
10.02.2026	650.45	638.50	643.54	646.66	255,850.00
11.02.2026	649.74	636.77	640.92	648.73	310,173.00
12.02.2026	651.57	616.14	651.49	617.20	385,535.00
13.02.2026	636.05	606.04	616.77	629.35	416,705.00
17.02.2026	632.70	623.28	628.36	626.17	319,067.00
18.02.2026	639.19	623.41	625.89	634.90	255,901.00
19.02.2026	639.28	625.78	634.71	630.73	229,060.00
20.02.2026	638.13	625.22	626.75	635.66	224,787.00
23.02.2026	631.74	618.56	628.94	623.13	393,772.00
24.02.2026	652.64	617.00	623.13	649.23	570,977.00

צרו איתנו קשר *5988