גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

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	539.625	539.625	539.625	539.625	0.00
16:50	538.12	538.12	538.12	538.12	12,659.00
17:00	538.3613	538.3613	538.3613	538.3613	12,554.00
17:10	539.795	539.795	539.795	539.795	13,514.00
17:20	541.27	541.27	541.27	541.27	9,035.00
17:30	541.805	541.805	541.805	541.805	6,407.00
17:40	540.7	540.7	540.7	540.7	6,882.00
17:50	543.12	543.12	543.12	543.12	11,128.00
18:00	543.68	543.68	543.68	543.68	6,604.00
18:10	544.075	544.075	544.075	544.075	8,867.00
18:20	544.32	544.32	544.32	544.32	17,823.00
18:30	544.14	544.14	544.14	544.14	4,267.00
18:40	544.89	544.89	544.89	544.89	15,329.00
18:50	545.4325	545.4325	545.4325	545.4325	6,065.00
19:00	545.32	545.32	545.32	545.32	13,291.00
19:20	545.66	545.66	545.66	545.66	5,623.00
19:30	546.77	546.77	546.77	546.77	6,008.00
19:40	548.19	548.19	548.19	548.19	9,663.00
19:50	547.815	547.815	547.815	547.815	8,794.00
20:00	548.0175	548.0175	548.0175	548.0175	15,268.00
20:10	547.01	547.01	547.01	547.01	113,178.00
20:20	547.01	547.01	547.01	547.01	0.00
20:30	547.01	547.01	547.01	547.01	0.00
20:40	547.01	547.01	547.01	547.01	1.00
20:50	547.01	547.01	547.01	547.01	100.00
21:00	547.01	547.01	547.01	547.01	82.00
21:10	547.01	547.01	547.01	547.01	0.00
21:20	547.01	547.01	547.01	547.01	0.00
21:30	547.01	547.01	547.01	547.01	1.00
21:40	547.01	547.01	547.01	547.01	0.00
21:50	547.01	547.01	547.01	547.01	0.00
22:00	547.01	547.01	547.01	547.01	0.00
22:10	547.01	547.01	547.01	547.01	0.00
22:20	547.01	547.01	547.01	547.01	0.00
22:30	547.01	547.01	547.01	547.01	0.00
22:40	547.01	547.01	547.01	547.01	0.00
22:50	547.01	547.01	547.01	547.01	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	536.45	533.94	533.94	536.45	892,057.00
01.07.2025 17:30	538.82	536.695	536.78	538.32	2,220,129.00
01.07.2025 18:00	541.99	537.73	537.901	541.195	4,038,930.00
01.07.2025 18:30	545.135	539.79	541.5922	544.96	4,161,697.00
01.07.2025 19:00	546.2918	544.815	545.11	545.42	3,871,638.00
01.07.2025 19:30	544.506	541.98	544.506	542.09	3,313,975.00
01.07.2025 20:00	542.74	541.32	541.32	542.52	3,376,050.00
01.07.2025 20:30	544.345	542.27	542.3	544.345	3,751,962.00
01.07.2025 21:00	544.69	543.3411	544.4916	543.3411	3,586,790.00
01.07.2025 21:30	545.46	543.4	543.62	545.04	4,076,511.00
01.07.2025 22:00	544.92	543.46	544.29	544.53	4,071,137.00
01.07.2025 22:30	544.16	542.31	543.94	542.91	9,317,426.00
02.07.2025 16:30	544.6	538.7	538.7	542.98	289,804.00
02.07.2025 17:00	544.845	542.3829	543.87	542.3829	536,625.00
02.07.2025 17:30	543.9106	539.77	541.67	539.77	1,221,327.00
02.07.2025 18:00	542.495	540.83	540.96	542.495	905,121.00
02.07.2025 18:30	543.19	541.54	542.5	541.54	847,408.00
02.07.2025 19:00	541.36	540.28	541.36	540.805	1,106,456.00
02.07.2025 19:30	541.6525	539.98	540.34	541.33	1,021,470.00
02.07.2025 20:00	542.42	540.945	541.225	542.14	1,202,930.00
02.07.2025 20:30	542.51	542.11	542.2	542.1201	883,101.00
02.07.2025 21:00	544.02	542.475	542.6	543.47	1,277,361.00
02.07.2025 21:30	544.385	543.51	543.51	543.845	2,273,315.00
02.07.2025 22:00	544.53	543.29	544.53	543.29	2,225,382.00
02.07.2025 22:30	543.785	542.055	543.57	542.855	4,401,315.00
03.07.2025 16:30	541.455	537.64	538.04	539.49	691,905.00
03.07.2025 17:00	542.1	538.84	539.2	541.285	914,036.00
03.07.2025 17:30	544.1528	540.7	540.89	543.79	1,229,210.00
03.07.2025 18:00	544.8	543.16	543.61	543.755	1,364,219.00
03.07.2025 18:30	545.91	543.43	543.43	545.72	1,977,392.00
03.07.2025 19:00	547.25	545.27	545.65	547.25	2,349,852.00
03.07.2025 19:30	548.54	546.6	547.38	547.25	3,643,278.00
03.07.2025 20:00	547.01	547.01	547.01	547.01	185,349.00
03.07.2025 20:30	547.01	547.01	547.01	547.01	338,923.00
03.07.2025 21:00	547.01	547.01	547.01	547.01	338,924.00
03.07.2025 21:30	547.01	547.01	547.01	547.01	338,924.00
03.07.2025 22:00	547.01	547.01	547.01	547.01	338,924.00
03.07.2025 22:30	547.01	547.01	547.01	547.01	339,027.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	487.32	481.53	486.46	483.73	223,484.00
09.07.2024	483.00	476.83	482.73	477.89	290,692.00
10.07.2024	483.70	470.96	478.53	483.39	328,079.00
11.07.2024	494.70	486.18	486.18	487.78	409,399.00
12.07.2024	500.23	488.34	490.88	492.74	351,043.00
15.07.2024	491.36	481.40	490.80	482.70	417,022.00
16.07.2024	502.32	483.93	484.03	499.52	795,333.00
17.07.2024	516.96	491.77	497.81	496.47	627,480.00
18.07.2024	490.00	468.04	489.03	470.74	748,092.00
19.07.2024	476.22	462.71	475.56	468.20	714,903.00
22.07.2024	-99.99	-99.99	474.90	468.32	0.00
23.07.2024	479.34	469.93	477.91	470.41	398,355.00
24.07.2024	478.48	463.94	469.78	471.34	619,946.00
25.07.2024	484.23	469.84	476.11	470.68	557,972.00
26.07.2024	476.23	467.80	476.23	469.71	546,237.00
29.07.2024	473.11	458.00	469.71	472.63	639,238.00
30.07.2024	481.86	470.76	475.00	474.69	531,401.00
31.07.2024	484.40	472.64	477.00	476.12	554,901.00
01.08.2024	487.48	473.92	475.33	477.84	482,077.00
02.08.2024	481.85	457.80	476.21	468.63	825,500.00
05.08.2024	463.13	446.28	459.00	455.08	1,126,333.00
06.08.2024	489.25	465.00	465.00	469.37	1,130,703.00
07.08.2024	486.54	464.99	471.75	467.07	643,851.00
08.08.2024	484.38	467.02	469.27	483.91	509,274.00
09.08.2024	486.90	476.99	482.41	482.84	353,221.00
12.08.2024	483.89	477.25	481.31	479.93	326,059.00
13.08.2024	492.08	483.00	483.00	487.82	531,471.00
14.08.2024	485.73	466.76	485.51	474.94	540,747.00
15.08.2024	491.30	474.18	479.85	485.52	614,740.00
16.08.2024	495.63	479.72	483.47	492.26	589,505.00
19.08.2024	498.34	489.42	493.80	496.99	366,433.00
20.08.2024	503.60	492.73	496.99	494.01	334,366.00
21.08.2024	497.22	491.03	495.82	494.99	303,463.00
22.08.2024	497.94	489.51	497.39	491.73	252,498.00
23.08.2024	497.54	487.60	495.71	488.13	255,546.00
26.08.2024	491.51	482.39	489.99	484.07	279,574.00
27.08.2024	485.88	480.26	483.47	482.56	278,534.00
28.08.2024	487.33	480.19	481.03	481.48	276,471.00
29.08.2024	492.67	483.40	485.46	487.28	393,063.00
30.08.2024	491.21	476.56	489.37	481.33	406,329.00
03.09.2024	481.88	467.81	475.91	469.01	437,520.00
04.09.2024	473.12	466.11	468.30	471.29	273,758.00
05.09.2024	472.41	465.53	471.13	469.18	278,625.00
06.09.2024	477.53	467.31	469.78	472.35	429,999.00
09.09.2024	485.13	475.68	476.98	480.34	449,463.00
10.09.2024	496.79	481.11	481.11	495.95	476,705.00
11.09.2024	494.84	475.62	494.84	490.26	355,636.00
12.09.2024	497.22	481.20	490.26	497.04	283,279.00
13.09.2024	508.07	495.60	497.35	500.55	321,887.00
16.09.2024	512.10	503.76	505.05	511.38	296,058.00
17.09.2024	519.54	511.47	513.27	512.27	374,984.00
18.09.2024	521.73	505.72	512.27	511.30	360,491.00
19.09.2024	530.60	515.68	523.81	517.06	333,830.00
20.09.2024	515.32	504.47	515.32	506.74	688,889.00
23.09.2024	510.31	502.24	509.20	507.66	364,535.00
24.09.2024	511.83	505.20	508.07	506.38	323,748.00
25.09.2024	508.95	496.45	508.47	497.76	301,477.00
26.09.2024	509.24	500.72	503.96	509.03	366,415.00
27.09.2024	518.97	509.47	514.76	511.78	276,308.00
30.09.2024	512.62	500.16	510.74	505.22	390,284.00
01.10.2024	505.52	493.27	505.22	495.42	338,988.00
02.10.2024	495.01	484.58	495.01	485.97	404,696.00
03.10.2024	484.01	477.29	481.63	483.52	379,544.00
04.10.2024	492.41	475.00	489.56	477.67	468,656.00
07.10.2024	475.45	468.05	474.49	472.41	394,969.00
08.10.2024	478.92	470.27	472.66	475.53	432,794.00
09.10.2024	480.64	470.46	473.21	474.65	347,099.00
10.10.2024	473.90	465.16	468.00	473.28	344,348.00
11.10.2024	484.61	474.92	474.92	476.27	490,764.00
14.10.2024	479.58	474.33	478.00	478.00	512,392.00
15.10.2024	486.87	473.02	478.37	473.92	555,788.00
16.10.2024	474.54	460.36	474.54	463.89	901,380.00
17.10.2024	467.95	458.05	466.60	460.01	552,172.00
18.10.2024	460.86	453.17	458.80	457.74	747,278.00
21.10.2024	457.49	447.84	456.02	453.38	993,627.00
22.10.2024	462.59	449.39	453.49	461.49	595,507.00
23.10.2024	460.24	452.43	456.90	457.90	647,419.00
24.10.2024	461.54	452.12	458.67	452.27	532,700.00
25.10.2024	456.23	450.13	455.67	451.41	508,405.00
28.10.2024	456.84	447.96	455.39	449.44	616,371.00
29.10.2024	452.45	443.20	447.73	447.83	702,805.00
30.10.2024	456.66	445.43	445.43	451.08	962,016.00
31.10.2024	430.00	404.74	430.00	406.92	2,006,366.00
04.11.2024	422.92	413.21	419.36	414.52	923,482.00
05.11.2024	418.54	412.32	413.83	415.98	533,165.00
06.11.2024	432.75	412.61	431.86	423.42	1,074,395.00
07.11.2024	435.24	425.29	428.21	433.00	958,652.00
11.11.2024	444.84	433.90	434.49	437.30	653,064.00
12.11.2024	436.75	425.64	433.97	426.11	681,538.00
13.11.2024	432.81	425.79	426.54	429.82	621,825.00
14.11.2024	430.11	423.29	428.01	423.65	553,728.00
15.11.2024	424.50	408.95	423.34	420.91	690,171.00
18.11.2024	424.05	418.95	421.50	419.83	437,532.00
19.11.2024	421.96	414.35	416.65	416.34	748,551.00
20.11.2024	419.41	410.29	413.38	418.61	650,300.00
21.11.2024	419.79	398.50	409.55	418.55	537,075.00
22.11.2024	422.98	415.80	420.41	417.24	503,431.00
25.11.2024	430.88	421.76	422.16	428.59	1,140,866.00
26.11.2024	429.06	414.46	429.00	417.32	546,862.00
27.11.2024	423.36	417.48	419.91	421.76	483,159.00
29.11.2024	426.96	421.50	424.03	421.75	338,566.00
02.12.2024	431.17	423.10	424.94	430.77	701,619.00
03.12.2024	436.02	423.43	429.83	432.11	718,987.00
04.12.2024	437.95	425.43	432.22	434.43	1,256,841.00
05.12.2024	436.05	425.16	431.29	427.49	498,990.00
06.12.2024	436.20	426.48	426.48	435.69	551,297.00
09.12.2024	453.26	438.01	442.13	450.68	783,709.00
10.12.2024	452.20	442.37	450.38	444.72	680,674.00
11.12.2024	452.83	436.86	449.01	437.08	549,436.00
12.12.2024	442.21	433.01	437.61	437.18	388,162.00
13.12.2024	437.03	430.47	435.57	432.10	330,728.00
16.12.2024	438.37	429.50	430.02	430.47	497,866.00
17.12.2024	440.00	426.95	429.87	427.09	603,586.00
18.12.2024	427.14	410.51	426.37	410.76	542,441.00
19.12.2024	415.75	407.52	410.77	409.03	681,257.00
20.12.2024	418.26	404.36	406.83	412.26	1,115,083.00
23.12.2024	413.37	408.40	409.93	413.16	392,570.00
24.12.2024	414.25	409.84	412.35	413.62	159,898.00
26.12.2024	417.96	409.76	411.00	417.11	332,994.00
27.12.2024	417.43	410.43	413.73	414.93	369,687.00
30.12.2024	414.70	406.17	410.94	412.75	380,618.00
31.12.2024	418.65	411.40	414.68	413.44	379,040.00
06.01.2025	435.13	415.53	415.53	429.16	627,098.00
07.01.2025	434.86	424.27	428.34	427.26	521,548.00
08.01.2025	437.50	421.82	426.66	432.36	719,545.00
10.01.2025	431.01	417.76	427.25	418.05	691,098.00
13.01.2025	424.02	412.68	417.06	422.62	640,995.00
14.01.2025	423.11	413.18	422.49	418.63	388,003.00
15.01.2025	431.54	422.36	424.82	422.92	584,416.00
16.01.2025	429.49	416.33	422.71	428.62	365,625.00
17.01.2025	432.95	418.66	429.30	419.26	798,770.00
21.01.2025	430.07	421.46	423.44	427.33	756,385.00
22.01.2025	437.27	423.65	425.79	430.59	531,975.00
23.01.2025	434.56	426.11	429.49	432.34	403,811.00
24.01.2025	436.58	429.08	429.62	435.33	638,006.00
27.01.2025	437.61	419.66	435.07	427.52	1,697,113.00
28.01.2025	427.33	414.66	427.33	417.86	1,208,839.00
29.01.2025	422.17	405.84	417.95	418.75	872,821.00
30.01.2025	431.38	420.86	424.29	423.99	507,619.00
31.01.2025	427.07	420.43	424.60	422.05	912,163.00
03.02.2025	474.67	445.00	465.00	462.10	458,982.00
04.02.2025	466.26	458.79	464.47	465.03	822,099.00
05.02.2025	471.82	457.23	469.24	463.72	336,637.00
06.02.2025	469.99	458.82	468.67	460.56	646,287.00
07.02.2025	468.80	457.35	465.00	459.78	624,570.00
10.02.2025	466.53	458.86	460.68	464.91	823,969.00
11.02.2025	467.69	460.28	460.65	463.74	493,912.00
12.02.2025	460.36	451.89	458.70	457.35	594,116.00
13.02.2025	461.95	452.00	458.18	459.63	285,513.00
14.02.2025	463.63	444.37	463.63	444.53	553,490.00
18.02.2025	452.84	440.99	444.72	449.06	632,099.00
19.02.2025	452.40	444.50	448.00	450.99	574,941.00
20.02.2025	457.70	450.39	451.62	452.86	603,408.00
21.02.2025	460.38	452.46	454.41	452.77	688,890.00
24.02.2025	465.18	452.19	453.95	463.66	803,604.00
25.02.2025	467.02	451.90	464.61	459.86	836,383.00
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

צרו איתנו קשר *5988