גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אם.קיי.אס. > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אם.קיי.אס.

MKS

מניה MKSI 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	103.15	103.15	103.15	103.15	0.00
16:50	104.08	104.08	104.08	104.08	8,563.00
17:00	104.455	104.455	104.455	104.455	29,211.00
17:10	104.48	104.48	104.48	104.48	21,255.00
17:20	103.055	103.055	103.055	103.055	11,657.00
17:30	102.86	102.86	102.86	102.86	12,170.00
17:40	102.88	102.88	102.88	102.88	9,258.00
17:50	102.3725	102.3725	102.3725	102.3725	15,523.00
18:00	102.95	102.95	102.95	102.95	7,910.00
18:10	102.53	102.53	102.53	102.53	15,557.00
18:20	102.98	102.98	102.98	102.98	15,625.00
18:30	102.96	102.96	102.96	102.96	8,706.00
18:40	103.045	103.045	103.045	103.045	13,050.00
18:50	103.885	103.885	103.885	103.885	27,606.00
19:00	103.72	103.72	103.72	103.72	7,803.00
19:10	103.71	103.71	103.71	103.71	8,408.00
19:20	103.94	103.94	103.94	103.94	11,352.00
19:30	103.56	103.56	103.56	103.56	14,962.00
19:40	103.3	103.3	103.3	103.3	8,706.00
19:50	103.68	103.68	103.68	103.68	5,761.00
20:00	103.575	103.575	103.575	103.575	11,589.00
20:10	103.34	103.34	103.34	103.34	7,905.00
20:20	103.32	103.32	103.32	103.32	11,563.00
20:30	103.15	103.15	103.15	103.15	17,852.00
20:40	103.13	103.13	103.13	103.13	9,257.00
20:50	102.86	102.86	102.86	102.86	9,889.00
21:00	103.1	103.1	103.1	103.1	3,632.00
21:10	103.28	103.28	103.28	103.28	11,875.00
21:20	103.455	103.455	103.455	103.455	11,092.00
21:30	103.53	103.53	103.53	103.53	6,600.00
21:40	103.595	103.595	103.595	103.595	4,474.00
21:50	103.71	103.71	103.71	103.71	12,686.00
22:00	103.455	103.455	103.455	103.455	8,517.00
22:10	104.19	104.19	104.19	104.19	21,155.00
22:20	104.165	104.165	104.165	104.165	10,672.00
22:30	104.295	104.295	104.295	104.295	22,058.00
22:40	104.22	104.22	104.22	104.22	27,438.00
22:50	104.21	104.21	104.21	104.21	29,560.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	106.3455	104.64	106.27	105.11	564,882.00
29.08.2025 17:30	105.375	104.1	104.95	104.1	422,361.00
29.08.2025 18:00	104.61	104.1	104.1	104.56	609,993.00
29.08.2025 18:30	104.72	104.415	104.42	104.585	555,728.00
29.08.2025 19:00	104.815	104.14	104.73	104.14	538,125.00
29.08.2025 19:30	104.2	103.86	104.16	103.86	693,348.00
29.08.2025 20:00	103.77	103.05	103.77	103.24	900,900.00
29.08.2025 20:30	103.56	103.15	103.38	103.15	904,674.00
29.08.2025 21:00	103.035	102.37	103.01	102.4	929,453.00
29.08.2025 21:30	102.77	102.31	102.505	102.65	1,078,099.00
29.08.2025 22:00	103.04	102.575	102.59	102.82	1,274,922.00
29.08.2025 22:30	103.286	102.69	102.87	103.23	2,396,082.00
02.09.2025 16:30	100.65	98.97	99.15	100.25	164,789.00
02.09.2025 17:00	100.825	99.765	100.575	100.21	374,296.00
02.09.2025 17:30	100.37	99.38	100.37	99.82	431,150.00
02.09.2025 18:00	99.93	99.36	99.93	99.695	496,244.00
02.09.2025 18:30	99.7099	99.12	99.63	99.24	592,077.00
02.09.2025 19:00	99.47	98.9902	99.39	99.13	540,140.00
02.09.2025 19:30	99.71	99.13	99.1575	99.71	517,897.00
02.09.2025 20:00	99.985	99.645	99.7575	99.97	524,487.00
02.09.2025 20:30	100.47	100.165	100.165	100.22	667,604.00
02.09.2025 21:00	100.435	100.12	100.17	100.12	1,146,903.00
02.09.2025 21:30	100.86	100.23	100.23	100.65	767,054.00
02.09.2025 22:00	101.13	100.67	100.78	101.105	1,196,353.00
02.09.2025 22:30	101.96	100.96	101.1	101.75	2,028,501.00
03.09.2025 16:30	102.44	101.369	101.93	101.56	40,163.00
03.09.2025 17:00	101.92	101.24	101.56	101.42	62,937.00
03.09.2025 17:30	101.405	100.75	101.405	100.765	129,261.00
03.09.2025 18:00	100.84	99.57	100.77	99.57	145,210.00
03.09.2025 18:30	100.22	99.76	99.87	99.9499	202,444.00
03.09.2025 19:00	100.035	99.76	99.82	99.86	247,046.00
03.09.2025 19:30	100.05	99.63	99.82	100	212,628.00
03.09.2025 20:00	100.21	99.91	100.1	99.97	324,034.00
03.09.2025 20:30	100.13	99.13	100.13	99.225	522,446.00
03.09.2025 21:00	99.14	98.59	99.05	99.06	880,457.00
03.09.2025 21:30	99.51	98.91	99	99.43	888,616.00
03.09.2025 22:00	99.4288	99.22	99.36	99.31	864,850.00
03.09.2025 22:30	100.15	99.31	99.34	100.14	1,474,994.00
04.09.2025 16:30	99.57	98.825	99.57	99.3	42,649.00
04.09.2025 17:00	99.98	99.08	99.3825	99.95	123,764.00
04.09.2025 17:30	100.32	99.945	100.18	100.21	146,075.00
04.09.2025 18:00	100.845	100.23	100.23	100.845	213,860.00
04.09.2025 18:30	100.88	100.55	100.755	100.78	256,446.00
04.09.2025 19:00	101.33	100.88	100.88	101.18	292,843.00
04.09.2025 19:30	101.33	101.04	101.18	101.04	383,637.00
04.09.2025 20:00	101.2319	101.06	101.09	101.15	229,295.00
04.09.2025 20:30	101.67	101.03	101.14	101.52	391,693.00
04.09.2025 21:00	101.925	101.43	101.56	101.925	411,266.00
04.09.2025 21:30	101.97	101.75	101.915	101.8	495,191.00
04.09.2025 22:00	102.08	101.72	101.84	101.99	612,333.00
04.09.2025 22:30	101.955	101.24	101.91	101.78	1,307,149.00
05.09.2025 16:30	104.505	102.525	102.57	104.505	71,066.00
05.09.2025 17:00	104.65	102.34	104.65	102.435	239,523.00
05.09.2025 17:30	102.95	102.21	102.37	102.325	433,419.00
05.09.2025 18:00	103.04	102.165	102.46	103	601,041.00
05.09.2025 18:30	103.885	102.91	103	103.5	589,216.00
05.09.2025 19:00	103.94	103.46	103.63	103.48	1,002,538.00
05.09.2025 19:30	103.73	103.3	103.46	103.73	1,017,347.00
05.09.2025 20:00	103.65	103.02	103.65	103.02	885,940.00
05.09.2025 20:30	103.13	102.7525	103.03	103.03	1,180,832.00
05.09.2025 21:00	103.58	103.085	103.09	103.515	1,323,304.00
05.09.2025 21:30	103.98	103.455	103.59	103.98	1,311,381.00
05.09.2025 22:00	104.35	103.85	103.86	104.26	1,872,305.00
05.09.2025 22:30	104.565	104.09	104.235	104.39	2,779,646.00

צרו איתנו קשר *5988