גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איידקסס לבורטוריס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:42

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	543.975	543.975	543.975	543.975	0.00
16:50	542.135	542.135	542.135	542.135	14,377.00
17:00	541.885	541.885	541.885	541.885	6,599.00
17:10	540.75	540.75	540.75	540.75	15,537.00
17:20	540	540	540	540	4,592.00
17:30	541.27	541.27	541.27	541.27	4,039.00
17:40	542.81	542.81	542.81	542.81	7,420.00
17:50	549.47	549.47	549.47	549.47	20,106.00
18:00	552.08	552.08	552.08	552.08	6,092.00
18:10	552.09	552.09	552.09	552.09	16,008.00
18:20	549.63	549.63	549.63	549.63	9,214.00
18:30	551.145	551.145	551.145	551.145	2,872.00
18:40	549.21	549.21	549.21	549.21	2,698.00
18:50	550.68	550.68	550.68	550.68	2,812.00
19:00	551.63	551.63	551.63	551.63	6,049.00
19:10	551.69	551.69	551.69	551.69	5,622.00
19:20	551.62	551.62	551.62	551.62	4,065.00
19:30	551.9	551.9	551.9	551.9	4,801.00
19:40	551.3	551.3	551.3	551.3	5,337.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	560.58	557.08	559.185	557.08	1,183,905.00
26.06.2026 17:30	558.33	555.33	557.34	557.39	1,710,312.00
26.06.2026 18:00	557.59	554.945	556.33	557.435	1,807,341.00
26.06.2026 18:30	557.43	553.38	557.08	553.78	2,670,100.00
26.06.2026 19:00	556.13	550.9	554.45	551.28	3,146,055.00
26.06.2026 19:30	551.88	550.83	551.245	550.88	3,033,612.00
26.06.2026 20:00	551.705	547.19	550.89	548.14	3,464,390.00
26.06.2026 20:30	549.38	547.9	549.1	548.67	2,483,050.00
26.06.2026 21:00	549.2	548.395	548.855	549.01	2,931,998.00
26.06.2026 21:30	551.86	549.88	550.04	549.88	3,228,620.00
26.06.2026 22:00	552.68	549.7301	549.925	552.025	4,027,548.00
26.06.2026 22:30	553.89	549.9075	552.02	551.1	5,956,858.00
29.06.2026 16:30	554.99	547.13	551.85	552.97	487,275.00
29.06.2026 17:00	555.0599	551.8975	551.94	554.91	1,641,059.00
29.06.2026 17:30	556.21	552.95	555.58	553.205	2,337,046.00
29.06.2026 18:00	553.055	548.77	553.055	549.285	2,149,082.00
29.06.2026 18:30	548.59	545.75	548.59	546.04	3,070,684.00
29.06.2026 19:00	546.3	543.86	546.3	544.345	3,320,549.00
29.06.2026 19:30	544.41	541.435	544.41	542.33	3,522,986.00
29.06.2026 20:00	543.4925	540.43	542.025	543.4925	4,817,557.00
29.06.2026 20:30	544	539.015	543.54	539.3425	5,432,888.00
29.06.2026 21:00	539.54	537.36	539.23	537.76	6,106,531.00
29.06.2026 21:30	538.67	535.275	537.74	535.83	6,590,116.00
29.06.2026 22:00	538.12	534.66	535.85	536.605	8,979,870.00
29.06.2026 22:30	538.25	534.99	535.52	535.77	8,331,120.00
30.06.2026 16:30	532.915	518.55	532.9	521.25	415,504.00
30.06.2026 17:00	525.18	521	521.915	522.14	1,292,114.00
30.06.2026 17:30	526.02	522.44	524.33	524.78	1,874,629.00
30.06.2026 18:00	525.22	522.88	524.74	524.04	2,115,956.00
30.06.2026 18:30	523.775	522.84	523.55	523.19	2,659,961.00
30.06.2026 19:00	523.4478	521.445	523.365	523.4478	2,626,000.00
30.06.2026 19:30	523.42	522.3	522.945	522.905	2,785,734.00
30.06.2026 20:00	523.0301	521	522.975	522.725	4,044,234.00
30.06.2026 20:30	523.9075	521.9	522.59	523.9075	4,480,073.00
30.06.2026 21:00	524.16	521.48	523.775	523.845	5,090,347.00
30.06.2026 21:30	525.07	522.35	523.85	523.7898	6,738,281.00
30.06.2026 22:00	526.52	521.55	523.4	526.03	7,177,437.00
30.06.2026 22:30	527.07	525.05	525.725	526.385	9,838,541.00
01.07.2026 16:30	535.71	528.705	532.64	530.38	479,908.00
01.07.2026 17:00	534.96	529.704	530.655	534.86	656,429.00
01.07.2026 17:30	537.67	534.41	534.41	535.72	946,789.00
01.07.2026 18:00	538.95	534.02	536.145	534.7	1,587,335.00
01.07.2026 18:30	535.49	533.17	533.86	535.375	2,220,989.00
01.07.2026 19:00	535.38	534.015	535.375	534.475	1,982,410.00
01.07.2026 19:30	534.97	532.75	534.61	532.75	2,307,199.00
01.07.2026 20:00	534.405	532.11	533	532.665	3,788,558.00
01.07.2026 20:30	533.27	531.37	531.96	531.77	3,498,384.00
01.07.2026 21:00	534.85	532.67	533.14	534.85	3,704,785.00
01.07.2026 21:30	537.19	534.765	534.88	537.19	3,467,662.00
01.07.2026 22:00	537.99	536.14	536.8	536.794	4,030,166.00
01.07.2026 22:30	537.4	535.075	536.39	537.4	7,934,649.00
02.07.2026 16:30	546.62	541.69	542.12	541.9075	464,550.00
02.07.2026 17:00	543.05	538.87	543.05	539.69	1,342,092.00
02.07.2026 17:30	552.58	539.56	539.83	551.71	2,342,618.00
02.07.2026 18:00	553.085	549.215	551.15	550.31	2,514,508.00
02.07.2026 18:30	551.91	548.645	551.26	551.82	2,797,502.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
25.02.2026	663.13	652.24	654.01	657.38	348,927.00
26.02.2026	666.14	650.00	657.57	660.71	328,075.00
27.02.2026	661.18	644.54	650.04	656.73	393,875.00
02.03.2026	647.04	627.39	637.33	636.70	405,350.00
03.03.2026	644.20	624.95	627.91	635.54	373,912.00
04.03.2026	651.06	630.24	633.50	648.70	381,640.00
05.03.2026	639.38	614.25	634.08	618.92	439,029.00
06.03.2026	615.47	594.94	607.59	608.41	304,218.00
09.03.2026	611.62	594.32	601.52	610.45	340,779.00
10.03.2026	610.10	598.10	607.96	598.85	363,581.00
11.03.2026	603.30	585.09	598.43	600.52	314,280.00
12.03.2026	596.20	570.35	592.87	571.21	597,716.00
13.03.2026	578.29	567.62	576.24	573.82	339,756.00
16.03.2026	592.59	578.12	582.62	586.37	419,481.00
17.03.2026	599.97	586.61	591.85	586.98	337,049.00
18.03.2026	586.95	574.85	581.91	577.12	439,291.00
19.03.2026	586.01	575.58	577.62	579.85	376,580.00
20.03.2026	581.36	569.89	576.78	577.26	686,190.00
23.03.2026	594.42	577.91	592.60	578.51	338,563.00
24.03.2026	576.51	565.47	573.40	570.21	274,894.00
25.03.2026	581.63	562.40	579.27	575.72	321,243.00
26.03.2026	586.14	570.98	575.26	573.68	242,913.00
27.03.2026	576.87	557.35	566.95	558.32	214,555.00
30.03.2026	567.71	555.84	560.95	557.09	353,420.00
31.03.2026	566.57	548.51	560.04	561.89	646,463.00
01.04.2026	568.75	557.50	561.67	564.66	371,733.00
02.04.2026	575.42	550.00	552.05	569.55	544,607.00
06.04.2026	580.89	565.87	566.17	577.44	451,591.00
07.04.2026	579.93	569.72	577.44	574.80	452,128.00
08.04.2026	605.82	588.43	601.17	591.84	359,726.00
09.04.2026	588.46	580.39	584.16	584.75	357,374.00
10.04.2026	582.23	559.52	579.67	563.00	368,415.00
13.04.2026	576.10	558.31	559.33	574.00	355,148.00
14.04.2026	585.74	571.07	573.15	584.05	357,288.00
15.04.2026	585.38	577.37	583.04	580.76	278,629.00
16.04.2026	584.84	569.31	580.76	569.95	244,973.00
17.04.2026	594.52	580.47	583.11	589.25	385,314.00
20.04.2026	590.16	579.97	582.67	583.06	501,630.00
21.04.2026	592.51	567.31	584.47	569.01	470,353.00
22.04.2026	584.52	570.86	570.86	578.35	283,386.00
23.04.2026	577.85	554.53	577.85	560.93	449,050.00
24.04.2026	567.94	552.00	556.92	565.93	404,361.00
27.04.2026	579.61	563.47	563.47	574.95	481,098.00
28.04.2026	577.17	563.90	575.16	568.30	393,386.00
29.04.2026	563.69	544.01	561.98	553.66	459,850.00
30.04.2026	562.71	548.07	554.33	560.80	585,941.00
01.05.2026	572.28	555.57	564.70	567.46	440,911.00
05.05.2026	584.72	550.00	569.21	562.97	464,411.00
06.05.2026	580.47	550.45	561.85	579.23	513,818.00
07.05.2026	585.00	566.02	581.12	572.20	452,821.00
08.05.2026	572.20	555.18	572.20	560.11	351,353.00
11.05.2026	559.90	524.62	559.90	532.00	501,557.00
12.05.2026	543.38	532.00	534.24	533.92	355,745.00
13.05.2026	533.39	523.38	527.03	528.68	299,631.00
14.05.2026	544.71	528.14	530.00	532.86	521,678.00
15.05.2026	540.60	527.12	534.63	528.79	300,853.00
18.05.2026	551.08	531.70	532.16	545.79	451,701.00
19.05.2026	561.28	543.72	547.99	546.49	526,735.00
20.05.2026	554.28	535.95	546.14	553.58	464,357.00
21.05.2026	556.72	539.43	548.06	553.07	315,144.00
22.05.2026	562.29	549.75	551.46	559.37	345,136.00
26.05.2026	559.83	550.27	559.37	557.21	320,233.00
27.05.2026	560.47	548.53	556.51	550.99	331,642.00
28.05.2026	570.24	548.73	550.99	568.03	500,814.00
29.05.2026	573.49	562.92	567.41	563.53	1,172,573.00
01.06.2026	571.88	553.14	555.96	566.79	424,402.00
02.06.2026	560.16	548.93	560.16	550.82	521,690.00
03.06.2026	561.65	547.57	549.44	560.73	645,059.00
04.06.2026	577.00	555.53	565.89	564.74	434,560.00
05.06.2026	569.06	560.38	567.07	562.16	331,844.00
08.06.2026	566.78	555.00	560.23	561.17	265,436.00
09.06.2026	581.47	560.29	563.55	578.89	311,811.00
10.06.2026	575.43	555.86	574.47	556.94	399,941.00
11.06.2026	567.10	550.50	553.31	557.91	426,806.00
12.06.2026	561.74	552.49	558.44	560.88	361,709.00
15.06.2026	572.10	565.33	565.17	570.00	402,043.00
16.06.2026	574.08	567.36	573.28	573.00	368,093.00
17.06.2026	573.00	543.89	567.36	546.09	448,856.00
18.06.2026	563.84	546.19	549.29	562.09	1,094,251.00
22.06.2026	562.74	540.99	555.92	545.73	457,156.00
23.06.2026	551.61	538.44	548.75	541.31	475,734.00
24.06.2026	560.92	539.30	542.13	549.16	412,323.00
25.06.2026	570.84	545.66	547.38	554.94	444,840.00
26.06.2026	561.15	547.19	555.53	551.50	1,071,530.00
29.06.2026	556.23	534.66	551.92	535.93	572,033.00
30.06.2026	535.93	518.55	535.93	526.44	573,069.00
01.07.2026	539.09	528.71	533.61	537.58	476,302.00

צרו איתנו קשר *5988