גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'ז פארמסוטיקלס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ז פארמסוטיקלס

Jazz Pharmaceuticals

מניה JAZZ 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	238.155	238.155	238.155	238.155	0.00
16:50	238.715	238.715	238.715	238.715	3,017.00
17:00	239.245	239.245	239.245	239.245	3,433.00
17:10	240.8	240.8	240.8	240.8	4,384.00
17:20	241.925	241.925	241.925	241.925	5,803.00
17:30	242.0669	242.0669	242.0669	242.0669	7,582.00
17:40	241.785	241.785	241.785	241.785	6,633.00
17:50	242.34	242.34	242.34	242.34	3,231.00
18:00	242.46	242.46	242.46	242.46	2,886.00
18:10	241.325	241.325	241.325	241.325	12,103.00
18:20	241.42	241.42	241.42	241.42	6,285.00
18:30	240.34	240.34	240.34	240.34	5,098.00
18:40	240.74	240.74	240.74	240.74	7,877.00
18:50	240.8	240.8	240.8	240.8	2,996.00
19:00	240.43	240.43	240.43	240.43	3,658.00
19:10	240.045	240.045	240.045	240.045	4,235.00
19:20	240.24	240.24	240.24	240.24	8,479.00
19:30	240.75	240.75	240.75	240.75	7,767.00
19:40	240.775	240.775	240.775	240.775	4,749.00
19:50	240.105	240.105	240.105	240.105	7,897.00
20:00	240.135	240.135	240.135	240.135	4,491.00
20:10	238.83	238.83	238.83	238.83	9,863.00
20:20	239.14	239.14	239.14	239.14	5,457.00
20:30	238.96	238.96	238.96	238.96	3,715.00
20:40	239.11	239.11	239.11	239.11	4,221.00
20:50	239.01	239.01	239.01	239.01	3,757.00
21:00	238.91	238.91	238.91	238.91	2,498.00
21:10	238.865	238.865	238.865	238.865	4,861.00
21:20	239.31	239.31	239.31	239.31	10,878.00
21:30	239.23	239.23	239.23	239.23	5,634.00
21:40	239.005	239.005	239.005	239.005	5,798.00
21:50	239.095	239.095	239.095	239.095	5,045.00
22:00	239.7	239.7	239.7	239.7	10,232.00
22:10	239.37	239.37	239.37	239.37	6,828.00
22:20	239.985	239.985	239.985	239.985	7,375.00
22:30	240.66	240.66	240.66	240.66	17,075.00
22:40	239.7	239.7	239.7	239.7	6,706.00
22:50	240.68	240.68	240.68	240.68	21,175.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	230.9426	228.365	229.35	230.68	283,983.00
26.06.2026 17:30	230.57	229.87	230.05	230.19	257,036.00
26.06.2026 18:00	230.495	230.07	230.315	230.07	458,110.00
26.06.2026 18:30	231.1425	230.395	230.395	230.45	592,381.00
26.06.2026 19:00	230.784	228.665	230.49	228.665	901,618.00
26.06.2026 19:30	229.28	228.7901	228.945	228.7901	690,048.00
26.06.2026 20:00	229.145	228.35	228.495	228.565	1,028,621.00
26.06.2026 20:30	229.215	228.655	228.825	229.215	535,407.00
26.06.2026 21:00	229.82	228.725	229.215	228.725	998,537.00
26.06.2026 21:30	229.24	228.2	229.13	228.2	1,380,625.00
26.06.2026 22:00	229.475	228.425	228.435	229.475	991,967.00
26.06.2026 22:30	230.5007	229.1	229.24	230.13	1,901,092.00
29.06.2026 16:30	234.31	230.35	231.44	233.125	111,583.00
29.06.2026 17:00	233.985	231.98	232.41	233.48	388,754.00
29.06.2026 17:30	234.225	232.6101	233.4784	233.45	358,054.00
29.06.2026 18:00	233.75	232.6	233.595	232.6	354,737.00
29.06.2026 18:30	233.21	232.41	232.77	232.78	507,707.00
29.06.2026 19:00	233.67	233.02	233.02	233.58	768,814.00
29.06.2026 19:30	234.91	233.49	233.57	234.42	600,103.00
29.06.2026 20:00	234.63	234.19	234.19	234.355	1,310,140.00
29.06.2026 20:30	235	234.21	234.21	234.99	1,006,318.00
29.06.2026 21:00	236.8	235.11	235.14	236.8	1,135,379.00
29.06.2026 21:30	237.99	236.56	236.765	237.9	2,137,656.00
29.06.2026 22:00	238.23	236.68	237.74	236.7401	2,414,176.00
29.06.2026 22:30	237.8	235.95	237.22	237.5	2,598,484.00
30.06.2026 16:30	238.41	235	237.78	236.515	154,736.00
30.06.2026 17:00	236.615	234.2	235.95	235.605	222,555.00
30.06.2026 17:30	236.87	235.9861	235.9861	236.87	107,220.00
30.06.2026 18:00	237.62	236.405	237.31	237.02	552,507.00
30.06.2026 18:30	238	236.74	236.76	237.76	299,371.00
30.06.2026 19:00	239.75	238.26	238.26	239.75	944,306.00
30.06.2026 19:30	240.96	239.6	239.69	240.735	1,150,378.00
30.06.2026 20:00	240.88	239.97	240.88	240.405	1,412,645.00
30.06.2026 20:30	240.86	239.81	240.72	240.125	1,693,720.00
30.06.2026 21:00	240.87	239.9201	240.01	240.72	1,915,231.00
30.06.2026 21:30	241.72	240.5704	240.69	241.435	2,576,455.00
30.06.2026 22:00	241.3525	240.255	241.3525	240.48	3,121,582.00
30.06.2026 22:30	241.47	240.485	240.485	240.98	3,835,526.00
01.07.2026 16:30	240.48	237.74	240.47	237.74	278,886.00
01.07.2026 17:00	238.99	237.235	237.74	238.86	334,717.00
01.07.2026 17:30	239.24	238.365	238.64	239.04	516,416.00
01.07.2026 18:00	240.88	238.87	239.2	240.88	1,001,717.00
01.07.2026 18:30	241.12	240.23	240.86	240.95	1,129,920.00
01.07.2026 19:00	241.09	240.45	240.705	240.87	1,280,257.00
01.07.2026 19:30	241.5	239.285	241.5	239.395	1,414,377.00
01.07.2026 20:00	239.57	238.865	239.375	239.56	1,278,732.00
01.07.2026 20:30	239.61	239.14	239.405	239.42	1,727,255.00
01.07.2026 21:00	240.09	239.43	239.43	240.05	1,472,055.00
01.07.2026 21:30	240.07	239.565	240.05	239.89	2,075,530.00
01.07.2026 22:00	239.89	237.86	239.89	237.86	2,076,152.00
01.07.2026 22:30	238.675	237.2	237.8675	237.29	3,741,388.00
02.07.2026 16:30	240.42	234.36	234.36	239.42	63,957.00
02.07.2026 17:00	243	239.32	239.32	242.232	173,533.00
02.07.2026 17:30	242.77	241.49	241.785	241.49	195,125.00
02.07.2026 18:00	241.66	239.89	241.29	240.575	441,443.00
02.07.2026 18:30	241.2	240.235	240.235	240.425	566,737.00
02.07.2026 19:00	240.95	239.83	240.4075	240.91	747,655.00
02.07.2026 19:30	240.815	239.57	240.815	239.7	1,063,996.00
02.07.2026 20:00	239.51	238.66	239.51	238.92	800,648.00
02.07.2026 20:30	239.11	238.6	238.655	238.625	945,746.00
02.07.2026 21:00	239.37	238.71	238.88	239.345	1,457,276.00
02.07.2026 21:30	239.71	239	239.1	239.71	1,625,060.00
02.07.2026 22:00	240.745	239.37	239.73	240.09	2,308,224.00
02.07.2026 22:30	243.755	239.7	239.83	243.755	2,851,118.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.07.2025	109.31	107.17	108.64	107.60	454,556.00
08.07.2025	111.51	107.85	108.32	109.13	1,064,571.00
09.07.2025	111.83	109.42	109.72	111.60	565,550.00
10.07.2025	112.70	109.27	110.51	112.48	768,862.00
11.07.2025	111.97	109.56	111.97	110.27	404,730.00
14.07.2025	112.09	110.22	110.92	111.44	492,176.00
15.07.2025	113.13	111.13	113.05	112.30	632,242.00
16.07.2025	116.23	112.43	112.43	116.08	983,157.00
17.07.2025	116.77	114.26	115.25	114.86	886,482.00
18.07.2025	115.34	112.16	115.18	112.87	564,041.00
21.07.2025	113.96	111.88	113.20	112.65	347,418.00
22.07.2025	116.83	111.20	112.17	116.34	967,300.00
23.07.2025	118.59	116.89	117.75	117.34	542,511.00
24.07.2025	119.48	115.92	117.12	118.01	513,992.00
25.07.2025	118.72	116.65	118.51	118.23	548,438.00
28.07.2025	118.28	116.41	118.00	117.38	486,059.00
29.07.2025	117.25	115.17	117.18	116.60	489,541.00
30.07.2025	117.21	115.29	116.65	116.12	424,434.00
31.07.2025	116.56	114.11	114.80	114.63	510,262.00
01.08.2025	115.76	112.17	113.21	115.52	598,949.00
04.08.2025	117.39	114.71	115.74	116.10	597,795.00
05.08.2025	116.06	112.58	116.06	113.20	1,258,568.00
06.08.2025	113.04	105.00	107.55	105.93	2,563,892.00
07.08.2025	112.40	106.65	107.67	112.08	1,600,759.00
08.08.2025	112.32	109.87	111.25	111.30	893,671.00
11.08.2025	113.54	110.26	111.49	110.75	606,963.00
12.08.2025	113.42	110.26	111.26	113.33	772,317.00
13.08.2025	117.21	112.49	113.10	117.12	1,332,716.00
14.08.2025	116.98	115.12	116.79	116.67	544,547.00
15.08.2025	118.17	116.53	117.15	117.77	490,510.00
18.08.2025	119.00	117.10	117.77	117.67	701,929.00
19.08.2025	120.41	117.70	118.05	119.20	888,460.00
20.08.2025	120.70	118.04	119.73	119.07	603,174.00
21.08.2025	120.92	118.19	118.20	120.53	747,352.00
22.08.2025	124.04	121.40	122.01	123.11	725,096.00
25.08.2025	124.93	122.74	122.74	124.59	898,413.00
26.08.2025	125.43	122.50	124.50	125.00	1,047,187.00
27.08.2025	126.14	123.87	124.91	124.43	494,534.00
28.08.2025	126.44	123.93	124.43	126.13	518,109.00
29.08.2025	128.13	125.56	126.06	127.75	674,975.00
02.09.2025	130.96	126.81	127.23	129.66	879,041.00
03.09.2025	132.53	129.01	129.30	131.72	654,837.00
04.09.2025	133.00	127.52	132.01	128.02	940,849.00
05.09.2025	130.27	127.88	127.88	129.50	718,352.00
08.09.2025	130.27	127.07	129.06	129.85	522,708.00
09.09.2025	130.18	127.54	129.86	128.53	570,932.00
10.09.2025	128.46	125.33	127.87	126.90	615,912.00
11.09.2025	129.50	126.37	127.09	128.46	825,378.00
12.09.2025	128.54	126.07	127.93	126.16	559,936.00
15.09.2025	126.25	123.88	126.00	125.22	479,225.00
16.09.2025	127.05	124.47	125.33	126.54	649,537.00
17.09.2025	130.87	126.50	126.67	129.54	749,505.00
18.09.2025	130.89	128.42	129.65	131.13	242,188.00
19.09.2025	132.15	128.01	132.15	128.26	358,445.00
22.09.2025	130.64	127.90	128.94	130.19	521,211.00
23.09.2025	132.20	128.71	130.00	129.44	279,574.00
24.09.2025	130.08	128.51	129.80	129.03	100,284.00
25.09.2025	129.25	126.91	128.99	127.80	350,643.00
26.09.2025	129.52	126.09	128.84	127.00	486,917.00
29.09.2025	129.55	125.79	126.97	129.02	697,834.00
30.09.2025	131.93	128.50	128.93	131.80	441,394.00
01.10.2025	137.50	131.76	131.78	136.90	632,338.00
02.10.2025	138.13	135.02	135.95	137.21	571,623.00
03.10.2025	140.39	137.65	138.09	139.48	841,826.00
06.10.2025	139.06	137.03	138.08	137.58	846,511.00
07.10.2025	137.93	134.26	137.52	137.32	486,854.00
08.10.2025	138.45	136.72	137.67	137.78	285,757.00
09.10.2025	139.44	137.59	138.57	138.15	284,137.00
10.10.2025	138.99	135.28	138.71	135.43	347,829.00
13.10.2025	136.25	133.48	135.83	135.14	257,398.00
14.10.2025	136.06	132.41	134.15	133.81	428,653.00
15.10.2025	136.51	132.80	133.49	135.80	470,888.00
16.10.2025	137.43	133.83	136.03	134.25	507,393.00
17.10.2025	136.61	133.41	134.42	136.06	263,887.00
20.10.2025	137.39	134.65	137.18	134.85	368,159.00
21.10.2025	139.50	134.09	135.03	137.50	919,062.00
22.10.2025	139.75	136.46	137.93	138.52	429,635.00
23.10.2025	139.45	137.17	138.55	138.18	399,885.00
24.10.2025	139.40	137.96	138.92	138.53	335,184.00
27.10.2025	140.00	136.38	140.00	139.33	434,272.00
28.10.2025	139.73	137.50	139.37	138.13	253,607.00
29.10.2025	137.58	133.45	137.58	135.73	781,615.00
30.10.2025	138.79	134.00	136.04	136.30	460,733.00
31.10.2025	138.30	135.64	136.78	137.64	359,885.00
03.11.2025	138.45	136.66	137.23	138.38	414,746.00
04.11.2025	139.07	136.00	136.55	137.82	357,736.00
05.11.2025	139.79	134.50	136.57	137.22	638,293.00
06.11.2025	144.97	130.79	142.98	134.05	790,473.00
07.11.2025	133.24	128.82	133.20	131.16	739,558.00
10.11.2025	134.63	132.17	133.44	133.19	1,043,811.00
11.11.2025	138.99	132.10	133.20	137.11	700,562.00
12.11.2025	140.68	136.27	137.30	136.71	733,765.00
13.11.2025	141.83	136.55	136.87	141.71	590,845.00
14.11.2025	142.81	139.26	140.96	141.07	540,482.00
17.11.2025	172.91	162.60	168.26	170.09	4,327,648.00
18.11.2025	182.99	169.87	170.09	180.52	3,463,071.00
19.11.2025	180.40	174.76	180.40	176.08	1,282,291.00
20.11.2025	179.01	174.48	176.28	175.74	1,017,403.00
21.11.2025	177.47	173.73	175.56	176.93	737,570.00
24.11.2025	182.27	172.19	174.89	180.90	1,497,406.00
25.11.2025	182.75	178.01	181.24	180.05	819,696.00
26.11.2025	181.61	176.66	181.61	176.92	648,339.00
28.11.2025	177.66	175.06	176.53	176.53	221,522.00
01.12.2025	175.48	170.57	174.23	172.12	1,074,279.00
02.12.2025	173.60	166.54	173.07	166.71	1,051,602.00
03.12.2025	169.25	166.09	166.98	167.10	683,958.00
04.12.2025	167.30	164.44	166.38	166.91	499,839.00
05.12.2025	171.49	167.35	168.63	169.70	612,522.00
08.12.2025	170.86	168.47	169.92	168.94	512,014.00
09.12.2025	170.05	161.83	168.78	162.26	866,589.00
10.12.2025	166.09	161.03	165.35	164.97	1,046,905.00
11.12.2025	168.69	164.15	165.12	164.89	812,819.00
12.12.2025	168.30	163.77	164.99	167.50	358,566.00
15.12.2025	170.38	166.82	167.62	169.53	728,166.00
16.12.2025	170.24	167.53	168.61	169.73	706,824.00
17.12.2025	172.00	164.78	170.38	164.92	731,214.00
18.12.2025	166.67	164.39	165.18	166.00	879,919.00
19.12.2025	168.57	165.24	166.12	166.99	1,802,889.00
22.12.2025	171.47	165.66	165.66	169.67	396,190.00
23.12.2025	170.20	168.55	168.87	169.47	322,510.00
24.12.2025	172.69	169.50	170.12	170.80	225,539.00
26.12.2025	170.79	169.22	170.47	170.48	187,036.00
29.12.2025	171.85	169.36	170.51	170.50	409,297.00

צרו איתנו קשר *5988