גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פלקס > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פלקס

Flex

מניה FLEX 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	51.29	51.29	51.29	51.29	0.00
16:50	51.24	51.24	51.24	51.24	87,410.00
17:00	51.4	51.4	51.4	51.4	61,695.00
17:10	51.64	51.64	51.64	51.64	102,996.00
17:20	51.48	51.48	51.48	51.48	105,732.00
17:30	51.715	51.715	51.715	51.715	99,338.00
17:40	51.92	51.92	51.92	51.92	89,701.00
17:50	51.875	51.875	51.875	51.875	73,266.00
18:00	51.9	51.9	51.9	51.9	85,635.00
18:10	52.12	52.12	52.12	52.12	288,626.00
18:20	51.9	51.9	51.9	51.9	104,159.00
18:30	51.88	51.88	51.88	51.88	71,288.00
18:40	52.1	52.1	52.1	52.1	71,169.00
18:50	51.98	51.98	51.98	51.98	96,995.00
19:00	51.87	51.87	51.87	51.87	144,577.00
19:20	51.84	51.84	51.84	51.84	68,504.00
19:30	51.683	51.683	51.683	51.683	92,746.00
19:40	51.74	51.74	51.74	51.74	91,157.00
19:50	51.78	51.78	51.78	51.78	134,023.00
20:00	51.735	51.735	51.735	51.735	179,283.00
20:10	51.69	51.69	51.69	51.69	585,881.00
20:20	51.69	51.69	51.69	51.69	40.00
20:30	51.69	51.69	51.69	51.69	75.00
20:40	51.69	51.69	51.69	51.69	0.00
20:50	51.69	51.69	51.69	51.69	0.00
21:00	51.69	51.69	51.69	51.69	25.00
21:10	51.69	51.69	51.69	51.69	82.00
21:20	51.69	51.69	51.69	51.69	30.00
21:30	51.69	51.69	51.69	51.69	30.00
21:40	51.69	51.69	51.69	51.69	20.00
21:50	51.69	51.69	51.69	51.69	41,912.00
22:00	51.69	51.69	51.69	51.69	0.00
22:10	51.69	51.69	51.69	51.69	0.00
22:20	51.69	51.69	51.69	51.69	0.00
22:30	51.69	51.69	51.69	51.69	0.00
22:40	51.69	51.69	51.69	51.69	0.00
22:50	51.69	51.69	51.69	51.69	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	49.56	48.93	49.43	48.93	507,576.00
01.07.2025 17:30	48.91	48.4	48.91	48.84	1,164,743.00
01.07.2025 18:00	48.86	48.23	48.81	48.64	2,395,474.00
01.07.2025 18:30	48.78	48.24	48.66	48.44	3,284,845.00
01.07.2025 19:00	48.635	48.3	48.43	48.57	4,311,659.00
01.07.2025 19:30	48.73	48.55	48.59	48.6	5,826,441.00
01.07.2025 20:00	48.81	48.545	48.63	48.595	7,689,671.00
01.07.2025 20:30	48.797	48.54	48.605	48.71	7,497,451.00
01.07.2025 21:00	48.77	48.4	48.77	48.455	5,962,960.00
01.07.2025 21:30	48.62	48.38	48.47	48.38	8,200,514.00
01.07.2025 22:00	48.47	48.16	48.32	48.47	10,487,655.00
01.07.2025 22:30	48.49	48.31	48.47	48.49	10,424,117.00
02.07.2025 16:30	49.41	48.62	48.71	49.23	189,056.00
02.07.2025 17:00	49.62	49.27	49.27	49.575	550,274.00
02.07.2025 17:30	50.11	49.67	49.705	50.11	957,443.00
02.07.2025 18:00	50.25	49.895	50.12	50.08	1,936,354.00
02.07.2025 18:30	50.26	50.09	50.095	50.26	2,746,874.00
02.07.2025 19:00	50.425	50.235	50.235	50.33	3,848,309.00
02.07.2025 19:30	50.449	50.28	50.33	50.405	3,729,577.00
02.07.2025 20:00	50.41	50.28	50.41	50.325	5,148,739.00
02.07.2025 20:30	50.38	50.11	50.34	50.21	6,199,999.00
02.07.2025 21:00	50.3	50.15	50.195	50.26	6,768,273.00
02.07.2025 21:30	50.305	50.14	50.225	50.28	6,781,273.00
02.07.2025 22:00	50.66	50.285	50.285	50.63	8,699,312.00
02.07.2025 22:30	50.765	50.47	50.58	50.765	9,221,594.00
03.07.2025 16:30	51.44	50.72	50.72	51.38	300,453.00
03.07.2025 17:00	51.755	51.425	51.4899	51.75	815,081.00
03.07.2025 17:30	51.94	51.72	51.73	51.94	1,211,347.00
03.07.2025 18:00	52.125	51.86	51.99	52.02	1,597,578.00
03.07.2025 18:30	52.1	51.89	52.015	51.89	3,338,895.00
03.07.2025 19:00	51.925	51.645	51.92	51.675	4,242,354.00
03.07.2025 19:30	51.845	51.655	51.7	51.715	5,206,036.00
03.07.2025 20:00	51.69	51.69	51.69	51.69	140,712.00
03.07.2025 20:30	51.69	51.69	51.69	51.69	2,722,374.00
03.07.2025 21:00	51.69	51.69	51.69	51.69	2,764,336.00
03.07.2025 21:30	51.69	51.69	51.69	51.69	2,764,336.00
03.07.2025 22:00	51.69	51.69	51.69	51.69	2,764,336.00
03.07.2025 22:30	51.69	51.69	51.69	51.69	2,764,337.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	29.99	29.51	29.60	29.64	2,420,275.00
09.07.2024	29.73	29.28	29.65	29.30	2,095,527.00
10.07.2024	29.97	29.47	29.63	29.95	2,008,160.00
11.07.2024	30.55	29.96	30.17	30.12	2,538,540.00
12.07.2024	30.78	29.85	30.28	30.40	2,270,877.00
15.07.2024	31.12	30.22	30.43	30.28	2,174,968.00
16.07.2024	31.83	30.41	30.55	31.82	2,903,560.00
17.07.2024	31.57	30.74	31.20	31.03	4,042,061.00
18.07.2024	31.23	28.90	31.13	29.22	4,654,908.00
19.07.2024	29.44	28.92	29.28	29.04	2,288,606.00
22.07.2024	-99.99	-99.99	29.36	28.99	0.00
23.07.2024	29.95	29.43	29.51	29.72	3,343,298.00
24.07.2024	33.70	31.66	31.82	31.76	7,556,687.00
25.07.2024	32.03	30.24	31.94	30.93	6,340,873.00
26.07.2024	32.59	31.39	31.42	32.01	4,851,711.00
29.07.2024	32.54	31.49	32.15	31.81	3,439,669.00
30.07.2024	32.03	30.89	31.73	31.24	3,106,889.00
31.07.2024	32.71	31.85	31.85	32.15	3,525,748.00
01.08.2024	32.57	30.56	32.09	30.67	3,033,928.00
02.08.2024	29.53	28.31	29.53	28.59	3,908,046.00
05.08.2024	28.33	26.02	26.18	28.19	4,696,775.00
06.08.2024	29.15	28.22	28.37	28.75	3,497,515.00
07.08.2024	29.41	28.07	29.30	28.10	2,527,011.00
08.08.2024	29.08	28.18	28.61	29.03	1,622,867.00
09.08.2024	29.35	28.67	28.96	29.29	1,159,057.00
12.08.2024	29.75	29.18	29.37	29.55	1,716,723.00
13.08.2024	30.72	29.93	29.95	30.35	1,789,461.00
14.08.2024	30.80	30.12	30.64	30.46	2,348,943.00
15.08.2024	31.86	30.92	31.00	31.65	2,451,120.00
16.08.2024	31.90	31.42	31.49	31.62	1,609,073.00
19.08.2024	32.03	31.56	31.75	31.97	1,647,873.00
20.08.2024	32.15	31.44	31.82	31.50	1,509,603.00
21.08.2024	32.18	31.69	31.69	31.80	1,978,829.00
22.08.2024	32.20	31.51	31.98	31.56	1,277,891.00
23.08.2024	32.96	31.75	31.75	32.93	2,215,186.00
26.08.2024	33.15	32.42	32.98	32.45	1,457,911.00
27.08.2024	32.38	32.01	32.25	32.22	1,567,952.00
28.08.2024	32.51	31.92	32.25	31.95	1,451,054.00
29.08.2024	32.98	32.03	32.18	32.34	1,819,356.00
30.08.2024	32.82	32.17	32.68	32.49	2,390,510.00
03.09.2024	32.37	30.35	32.16	30.45	2,913,009.00
04.09.2024	30.83	30.06	30.07	30.67	3,332,149.00
05.09.2024	30.88	30.23	30.49	30.40	1,426,629.00
06.09.2024	30.42	28.95	30.42	29.00	1,931,371.00
09.09.2024	30.75	28.33	29.65	28.76	10,998,650.00
10.09.2024	28.91	28.25	28.91	28.42	5,864,711.00
11.09.2024	30.11	28.28	28.43	30.03	5,424,461.00
12.09.2024	30.17	29.47	30.04	29.62	3,997,568.00
13.09.2024	30.24	29.77	29.90	29.80	2,959,320.00
16.09.2024	30.10	29.23	29.33	29.88	2,904,868.00
17.09.2024	30.99	29.95	29.99	30.85	4,128,428.00
18.09.2024	31.92	30.76	30.87	31.11	3,568,475.00
19.09.2024	32.74	31.83	31.98	32.40	6,863,739.00
20.09.2024	33.04	32.00	32.39	32.93	31,673,680.00
23.09.2024	33.26	32.48	33.09	32.74	3,467,224.00
24.09.2024	33.35	32.10	33.12	32.15	2,994,553.00
25.09.2024	32.24	31.49	31.91	31.69	3,323,691.00
26.09.2024	34.42	32.28	32.62	34.00	5,279,617.00
27.09.2024	34.21	33.21	34.14	33.56	2,634,950.00
30.09.2024	33.78	33.03	33.48	33.43	2,901,569.00
01.10.2024	33.37	32.45	33.31	32.72	2,557,063.00
02.10.2024	33.38	32.41	32.49	32.67	2,156,510.00
03.10.2024	32.94	32.34	32.34	32.52	1,519,742.00
04.10.2024	33.48	33.00	33.25	33.47	1,992,599.00
07.10.2024	33.79	33.16	33.53	33.65	1,881,601.00
08.10.2024	33.78	33.40	33.68	33.55	2,149,792.00
09.10.2024	34.21	33.12	33.43	34.03	1,941,219.00
10.10.2024	34.28	33.34	33.71	34.03	1,900,659.00
11.10.2024	35.20	33.85	33.85	35.11	2,748,233.00
14.10.2024	35.84	34.92	35.04	35.41	2,822,639.00
15.10.2024	35.71	34.29	35.41	34.38	1,920,535.00
16.10.2024	34.67	34.16	34.63	34.33	2,410,724.00
17.10.2024	35.01	34.54	34.98	34.90	3,595,985.00
18.10.2024	35.32	34.75	35.20	34.90	1,816,179.00
21.10.2024	34.90	34.24	34.90	34.39	1,504,335.00
22.10.2024	34.56	34.05	34.43	34.26	1,278,701.00
23.10.2024	34.53	33.65	34.05	34.11	1,819,294.00
24.10.2024	35.06	34.27	34.56	34.99	2,053,267.00
25.10.2024	35.66	35.02	35.26	35.21	1,932,980.00
28.10.2024	35.69	35.14	35.46	35.25	2,592,153.00
29.10.2024	35.52	34.42	35.19	34.67	5,100,869.00
30.10.2024	36.98	34.48	34.50	35.78	6,004,576.00
31.10.2024	35.64	34.40	35.64	34.67	3,120,282.00
04.11.2024	36.10	35.09	35.19	35.20	2,653,675.00
05.11.2024	36.49	35.13	35.13	36.39	1,968,216.00
06.11.2024	39.17	37.48	37.59	38.98	5,004,988.00
07.11.2024	40.06	38.86	39.15	40.00	3,141,347.00
11.11.2024	40.30	38.64	40.02	39.04	2,851,137.00
12.11.2024	38.96	37.76	38.79	37.96	2,061,520.00
13.11.2024	38.49	37.82	38.02	37.86	1,806,795.00
14.11.2024	38.09	37.53	37.94	37.64	2,828,348.00
15.11.2024	37.76	36.77	37.13	37.20	2,385,192.00
18.11.2024	37.66	36.76	37.38	37.07	2,458,617.00
19.11.2024	37.62	36.56	36.66	37.33	1,548,826.00
20.11.2024	40.48	39.44	39.86	39.83	14,459,380.00
21.11.2024	41.50	39.83	40.12	40.53	8,881,549.00
22.11.2024	41.52	40.70	40.80	41.30	60,916,420.00

צרו איתנו קשר *5988