גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נקסי

Nexi

מניה NEXI Milan-CB EUR

שער

--

שינוי

--

שינוי ב EUR

--

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
10:20					0.00
10:30	4.7194	4.7194	4.7194	4.7194	0.00
10:40	4.7014	4.7014	4.7014	4.7014	565.00
10:50	4.6803	4.6803	4.6803	4.6803	1,153.00
11:00	4.6803	4.6803	4.6803	4.6803	0.00
11:10	4.6796	4.6796	4.6796	4.6796	93.00
11:20	4.6796	4.6796	4.6796	4.6796	0.00
11:30	4.6884	4.6884	4.6884	4.6884	101.00
11:40	4.6948	4.6948	4.6948	4.6948	92.00
11:50	4.6948	4.6948	4.6948	4.6948	0.00
12:00	4.6844	4.6844	4.6844	4.6844	341.00
12:10	4.6822	4.6822	4.6822	4.6822	92.00
12:20	4.688	4.688	4.688	4.688	14,131.00
12:30	4.687	4.687	4.687	4.687	290.00
12:40	4.6906	4.6906	4.6906	4.6906	475.00
12:50	4.6942	4.6942	4.6942	4.6942	92.00
13:00	4.6942	4.6942	4.6942	4.6942	1,042.00
13:10	4.6998	4.6998	4.6998	4.6998	1,295.00
13:20	4.7015	4.7015	4.7015	4.7015	2,331.00
13:30	4.7008	4.7008	4.7008	4.7008	765.00
13:40	4.7008	4.7008	4.7008	4.7008	0.00
13:50	4.692	4.692	4.692	4.692	404.00
14:00	4.692	4.692	4.692	4.692	0.00
14:10	4.6933	4.6933	4.6933	4.6933	972.00
14:20	4.695	4.695	4.695	4.695	218.00
14:30	4.6855	4.6855	4.6855	4.6855	931.00
14:40	4.6898	4.6898	4.6898	4.6898	526.00
14:50	4.6899	4.6899	4.6899	4.6899	204.00
15:00	4.6876	4.6876	4.6876	4.6876	295.00
15:10	4.696	4.696	4.696	4.696	824.00
15:20	4.695	4.695	4.695	4.695	738.00
15:30	4.698	4.698	4.698	4.698	297.00
15:40	4.7212	4.7212	4.7212	4.7212	1,469.00
15:50	4.7248	4.7248	4.7248	4.7248	111.00
16:00	4.7202	4.7202	4.7202	4.7202	909.00
16:10	4.7262	4.7262	4.7262	4.7262	2,547.00
16:20	4.7318	4.7318	4.7318	4.7318	1,425.00
16:30	4.7296	4.7296	4.7296	4.7296	1,405.00
16:40	4.7314	4.7314	4.7314	4.7314	1,128.00
16:50	4.7372	4.7372	4.7372	4.7372	2,172.00
17:00	4.7438	4.7438	4.7438	4.7438	1,288.00
17:10	4.7455	4.7455	4.7455	4.7455	1,981.00
17:20	4.752	4.752	4.752	4.752	1,618.00
17:30	4.7492	4.7492	4.7492	4.7492	1,322.00
17:40	4.7485	4.7485	4.7485	4.7485	1,657.00
17:50	4.7501	4.7501	4.7501	4.7501	1,856.00
18:00	4.7482	4.7482	4.7482	4.7482	1,178.00
18:10	4.752	4.752	4.752	4.752	2,619.00
18:20	4.7529	4.7529	4.7529	4.7529	1,908.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 10:30	4.5343	4.5175	4.5331	4.532	1,608.00
20.10.2025 11:00	4.5291	4.5051	4.529	4.5058	13,201.00
20.10.2025 11:30	4.5152	4.5034	4.5075	4.5152	51,569.00
20.10.2025 12:00	4.5274	4.514	4.514	4.5254	56,944.00
20.10.2025 12:30	4.5364	4.5246	4.5246	4.5364	33,125.00
20.10.2025 13:00	4.5432	4.5362	4.5362	4.5388	40,786.00
20.10.2025 13:30	4.547	4.5379	4.5379	4.5418	45,778.00
20.10.2025 14:00	4.5379	4.5311	4.5379	4.533	20,155.00
20.10.2025 14:30	4.5406	4.528	4.5336	4.5302	19,139.00
20.10.2025 15:00	4.531	4.5222	4.5302	4.5223	19,521.00
20.10.2025 15:30	4.5238	4.5197	4.522	4.5238	18,434.00
20.10.2025 16:00	4.539	4.5246	4.5246	4.537	44,068.00
20.10.2025 16:30	4.5598	4.539	4.539	4.5548	29,617.00
20.10.2025 17:00	4.5637	4.5568	4.5625	4.5637	29,401.00
20.10.2025 17:30	4.5795	4.5673	4.57	4.579	29,086.00
20.10.2025 18:00	4.5848	4.572	4.579	4.572	58,424.00
21.10.2025 10:00	4.5821	4.5578	4.5735	4.5737	127.00
21.10.2025 10:30	4.5972	4.5743	4.5743	4.5972	243.00
21.10.2025 11:00	4.5971	4.586	4.5971	4.5865	491.00
21.10.2025 11:30	4.5915	4.58	4.5823	4.5881	1,005.00
21.10.2025 12:00	4.5972	4.587	4.5879	4.5955	1,307.00
21.10.2025 12:30	4.6065	4.5965	4.5965	4.6022	1,449.00
21.10.2025 13:00	4.613	4.6004	4.6004	4.6017	1,525.00
21.10.2025 13:30	4.6227	4.6058	4.6058	4.6215	1,236.00
21.10.2025 14:00	4.6186	4.6133	4.6154	4.6163	1,850.00
21.10.2025 14:30	4.6348	4.6174	4.6174	4.63	2,326.00
21.10.2025 15:00	4.6297	4.6202	4.6281	4.6248	5,311.00
21.10.2025 15:30	4.6265	4.6232	4.6244	4.6249	4,903.00
21.10.2025 16:00	4.6357	4.6232	4.6247	4.6357	6,206.00
21.10.2025 16:30	4.6393	4.6294	4.6301	4.6294	4,922.00
21.10.2025 17:00	4.657	4.6286	4.6286	4.657	8,125.00
21.10.2025 17:30	4.6966	4.6536	4.6536	4.6909	10,890.00
21.10.2025 18:00	4.7035	4.683	4.692	4.688	17,039.00
22.10.2025 10:00	4.6931	4.6754	4.6829	4.6931	104.00
22.10.2025 10:30	4.6987	4.6855	4.6855	4.6987	43.00
22.10.2025 11:00	4.7195	4.7068	4.71	4.7177	765.00
22.10.2025 11:30	4.7188	4.6796	4.7188	4.696	1,881.00
22.10.2025 12:00	4.7002	4.6894	4.6959	4.6894	3,284.00
22.10.2025 12:30	4.7129	4.69	4.6927	4.7077	3,478.00
22.10.2025 13:00	4.715	4.7081	4.7093	4.7081	2,043.00
22.10.2025 13:30	4.716	4.7102	4.7103	4.7105	1,825.00
22.10.2025 14:00	4.712	4.6945	4.712	4.6946	2,052.00
22.10.2025 14:30	4.702	4.6934	4.6952	4.6999	2,155.00
22.10.2025 15:00	4.7055	4.6946	4.6997	4.7017	2,463.00
22.10.2025 15:30	4.7202	4.7028	4.7048	4.716	4,859.00
22.10.2025 16:00	4.7254	4.7117	4.7193	4.7254	6,750.00
22.10.2025 16:30	4.7298	4.7149	4.7234	4.7192	5,296.00
22.10.2025 17:00	4.747	4.7261	4.7261	4.7446	9,524.00
22.10.2025 17:30	4.7518	4.7343	4.747	4.7425	9,498.00
22.10.2025 18:00	4.7521	4.729	4.7435	4.737	26,123.00
23.10.2025 10:00	4.7359	4.7111	4.7111	4.7216	494.00
23.10.2025 10:30	4.7205	4.6967	4.7121	4.7007	571.00
23.10.2025 11:00	4.7053	4.6961	4.7044	4.7024	952.00
23.10.2025 11:30	4.7064	4.7005	4.7036	4.7057	1,810.00
23.10.2025 12:00	4.7164	4.7051	4.7062	4.7122	3,204.00
23.10.2025 12:30	4.7124	4.7058	4.7089	4.7066	1,197.00
23.10.2025 13:00	4.7128	4.7049	4.706	4.705	2,303.00
23.10.2025 13:30	4.714	4.7084	4.7084	4.7111	3,571.00
23.10.2025 14:00	4.725	4.7144	4.7144	4.725	2,249.00
23.10.2025 14:30	4.7246	4.7114	4.7246	4.7114	5,238.00
23.10.2025 15:00	4.7103	4.7012	4.7103	4.7064	6,169.00
23.10.2025 15:30	4.7066	4.7017	4.7066	4.7034	6,678.00
23.10.2025 16:00	4.7017	4.6934	4.7017	4.6938	6,320.00
23.10.2025 16:30	4.6941	4.677	4.6941	4.6784	4,446.00
23.10.2025 17:00	4.6811	4.6718	4.6718	4.6748	6,297.00
23.10.2025 17:30	4.6873	4.6762	4.6762	4.6787	7,290.00
23.10.2025 18:00	4.6824	4.6691	4.6818	4.6769	12,161.00
24.10.2025 10:00	4.7194	4.6995	4.7194	4.6995	4.00
24.10.2025 10:30	4.7014	4.6803	4.7014	4.6803	31.00
24.10.2025 11:00	4.6884	4.6796	4.6796	4.6884	20.00
24.10.2025 11:30	4.6948	4.6811	4.6948	4.6844	35.00
24.10.2025 12:00	4.6896	4.6822	4.6822	4.687	286.00
24.10.2025 12:30	4.6984	4.6906	4.6906	4.6984	426.00
24.10.2025 13:00	4.7028	4.6943	4.6995	4.7008	999.00
24.10.2025 13:30	4.6978	4.691	4.691	4.6978	440.00
24.10.2025 14:00	4.6979	4.6855	4.696	4.6855	929.00
24.10.2025 14:30	4.69	4.6844	4.6888	4.6844	1,117.00
24.10.2025 15:00	4.703	4.693	4.693	4.698	920.00
24.10.2025 15:30	4.7248	4.716	4.7164	4.7184	1,844.00
24.10.2025 16:00	4.7337	4.7249	4.7249	4.7324	2,294.00
24.10.2025 16:30	4.7454	4.7314	4.7319	4.7418	3,194.00
24.10.2025 17:00	4.7528	4.7416	4.7416	4.7513	3,970.00
24.10.2025 17:30	4.7526	4.7452	4.7526	4.7458	4,903.00
24.10.2025 18:00	4.7538	4.7469	4.7469	4.7518	5,831.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	5.94	5.93	5.94	5.93	3,829.00
29.10.2024	5.99	5.87	5.97	5.87	7,814.00
30.10.2024	5.77	5.77	5.77	5.77	2,648.00
31.10.2024	5.80	5.72	5.78	5.80	10,840.00
04.11.2024	5.81	5.73	5.81	5.73	198,047.00
05.11.2024	5.73	5.73	5.73	5.73	2,016.00
06.11.2024	5.78	5.61	5.78	5.61	30,873.00
07.11.2024	5.78	5.69	5.69	5.76	21,153.00
08.11.2024	5.85	5.85	5.85	5.85	8.00
11.11.2024	5.74	5.66	5.66	5.73	11,816.00
12.11.2024	5.70	5.61	5.70	5.61	27,077.00
13.11.2024	5.59	5.53	5.59	5.53	859.00
14.11.2024	5.52	5.42	5.45	5.51	30,488.00
15.11.2024	5.51	5.40	5.40	5.43	6,803.00
18.11.2024	5.43	5.43	5.43	5.43	6,803.00
19.11.2024	5.39	5.26	5.39	5.36	49,146.00
20.11.2024	5.45	5.41	5.41	5.45	160,859.00
21.11.2024	5.31	5.26	5.30	5.31	207,281.00
22.11.2024	5.31	5.31	5.31	5.31	2,252.00
25.11.2024	5.31	5.31	5.31	5.31	2,252.00
26.11.2024	5.48	5.46	5.46	5.48	5,588.00
27.11.2024	5.37	5.37	5.37	5.37	309.00
28.11.2024	5.64	5.56	5.56	5.64	56,092.00
29.11.2024	5.63	5.59	5.63	5.61	2,156.00
02.12.2024	5.90	5.86	5.87	5.90	25,520.00
03.12.2024	5.92	5.68	5.91	5.69	33,617.00
04.12.2024	5.69	5.69	5.69	5.69	33,617.00
05.12.2024	5.71	5.69	5.69	5.71	3,999.00
06.12.2024	5.71	5.71	5.71	5.71	3,999.00
09.12.2024	5.88	5.88	5.88	5.88	1,665.00
10.12.2024	5.88	5.88	5.88	5.88	1,665.00
11.12.2024	5.81	5.78	5.79	5.79	15.00
12.12.2024	5.79	5.79	5.79	5.79	15.00
13.12.2024	5.79	5.79	5.79	5.79	0.00
16.12.2024	5.79	5.79	5.79	5.79	0.00
17.12.2024	5.76	5.59	5.75	5.60	14,116.00
18.12.2024	5.57	5.57	5.57	5.57	117,777.00
19.12.2024	5.39	5.38	5.38	5.39	53,619.00
20.12.2024	5.39	5.39	5.39	5.39	53,619.00
23.12.2024	5.27	5.27	5.27	5.27	2,291.00
27.12.2024	5.32	5.32	5.32	5.32	909.00
30.12.2024	5.32	5.32	5.32	5.32	909.00
02.01.2025	5.34	5.33	5.34	5.33	7,017.00
06.01.2025	5.49	5.42	5.42	5.49	8,443.00
07.01.2025	5.43	5.43	5.43	5.43	12,327.00
08.01.2025	5.35	5.24	5.35	5.31	14,599.00
09.01.2025	5.31	5.31	5.31	5.31	14,599.00
10.01.2025	5.32	5.26	5.32	5.26	24,855.00
13.01.2025	5.22	5.05	5.22	5.06	146,249.00
14.01.2025	4.95	4.71	4.95	4.72	145,927.00
15.01.2025	4.73	4.58	4.58	4.62	66,793.00
16.01.2025	4.75	4.72	4.75	4.72	3,030.00
17.01.2025	4.85	4.74	4.74	4.85	7,353.00
20.01.2025	4.88	4.81	4.83	4.88	9,881.00
21.01.2025	4.91	4.75	4.80	4.91	12,166.00
22.01.2025	4.95	4.88	4.95	4.88	3,253.00
23.01.2025	4.82	4.79	4.79	4.82	140.00
24.01.2025	4.94	4.94	4.94	4.94	2,335.00
27.01.2025	4.89	4.89	4.89	4.89	10,852.00
28.01.2025	5.01	5.00	5.01	5.00	43,297.00
29.01.2025	5.00	5.00	5.00	5.00	43,297.00
30.01.2025	4.94	4.92	4.92	4.94	911,004.00
31.01.2025	4.94	4.94	4.94	4.94	911,004.00
03.02.2025	4.78	4.68	4.78	4.76	11,661.00
04.02.2025	4.76	4.76	4.76	4.76	2,447.00
05.02.2025	4.73	4.71	4.72	4.71	6,957.00
06.02.2025	4.70	4.63	4.63	4.69	7,033.00
07.02.2025	4.60	4.50	4.60	4.50	7,306.00
10.02.2025	4.40	4.39	4.40	4.39	8,682.00
11.02.2025	4.40	4.40	4.40	4.40	158.00
12.02.2025	4.60	4.58	4.60	4.59	12,469.00
13.02.2025	4.68	4.68	4.68	4.68	4,645.00
14.02.2025	4.70	4.70	4.70	4.70	13,834.00
17.02.2025	4.84	4.81	4.84	4.81	5,986.00
18.02.2025	4.81	4.81	4.81	4.81	5,986.00
19.02.2025	4.81	4.73	4.81	4.73	410,544.00
20.02.2025	4.66	4.62	4.65	4.62	1,028,369.00
21.02.2025	4.64	4.64	4.64	4.64	108,817.00
24.02.2025	4.72	4.72	4.72	4.72	486.00
25.02.2025	4.74	4.67	4.72	4.71	330,395.00
26.02.2025	4.68	4.68	4.68	4.68	50,840.00
27.02.2025	4.68	4.68	4.68	4.68	50,840.00
28.02.2025	5.14	4.81	4.81	5.01	374,677.00
03.03.2025	5.12	5.05	5.05	5.10	56,398.00
04.03.2025	5.13	5.01	5.10	5.01	79,449.00
05.03.2025	5.12	5.11	5.12	5.11	478,336.00
06.03.2025	5.24	5.11	5.16	5.24	54,672.00
07.03.2025	5.15	5.13	5.14	5.14	52,597.00
10.03.2025	5.22	5.19	5.20	5.19	94,259.00
11.03.2025	5.21	5.10	5.18	5.10	134,019.00
12.03.2025	5.10	5.10	5.10	5.10	134,019.00
13.03.2025	5.24	5.22	5.22	5.25	6,629.00
14.03.2025	5.17	5.17	5.17	5.17	3,968.00

צרו איתנו קשר *5988