גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטון-אקס גרופ > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטון-אקס גרופ

StoneX Group

מניה SNEX 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	100.78	100.78	100.78	100.78	0.00
16:50	101.09	101.09	101.09	101.09	1,162.00
17:00	101.09	101.09	101.09	101.09	563.00
17:10	101.5	101.5	101.5	101.5	9,613.00
17:20	101.43	101.43	101.43	101.43	2,990.00
17:30	101.18	101.18	101.18	101.18	2,090.00
17:40	101.38	101.38	101.38	101.38	2,155.00
17:50	101.22	101.22	101.22	101.22	2,626.00
18:00	101.28	101.28	101.28	101.28	3,285.00
18:10	101.25	101.25	101.25	101.25	5,151.00
18:20	101.12	101.12	101.12	101.12	1,595.00
18:30	101.35	101.35	101.35	101.35	3,108.00
18:40	101.12	101.12	101.12	101.12	3,036.00
18:50	100.88	100.88	100.88	100.88	3,258.00
19:00	100.79	100.79	100.79	100.79	1,452.00
19:10	100.9399	100.9399	100.9399	100.9399	3,161.00
19:20	100.35	100.35	100.35	100.35	2,766.00
19:30	100.955	100.955	100.955	100.955	4,491.00
19:40	100.86	100.86	100.86	100.86	3,067.00
19:50	100.8	100.8	100.8	100.8	4,650.00
20:00	100.61	100.61	100.61	100.61	1,329.00
20:10	100.525	100.525	100.525	100.525	3,834.00
20:20	100.56	100.56	100.56	100.56	2,063.00
20:30	100.62	100.62	100.62	100.62	4,089.00
20:40	100.76	100.76	100.76	100.76	882.00
20:50	100.83	100.83	100.83	100.83	2,666.00
21:00	100.78	100.78	100.78	100.78	1,578.00
21:10	100.72	100.72	100.72	100.72	1,961.00
21:20	100.77	100.77	100.77	100.77	2,868.00
21:30	100.7	100.7	100.7	100.7	1,527.00
21:40	100.75	100.75	100.75	100.75	4,319.00
21:50	100.604	100.604	100.604	100.604	2,754.00
22:00	100.855	100.855	100.855	100.855	3,082.00
22:10	100.72	100.72	100.72	100.72	2,242.00
22:20	100.79	100.79	100.79	100.79	2,938.00
22:30	100.79	100.79	100.79	100.79	3,085.00
22:40	100.78	100.78	100.78	100.78	3,764.00
22:50	100.09	100.09	100.09	100.09	9,047.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	101.22	100.1	100.71	100.1	11,865.00
21.10.2025 17:30	100.83	100.16	100.16	100.5	16,754.00
21.10.2025 18:00	100.73	100.06	100.33	100.06	22,993.00
21.10.2025 18:30	100.08	99.93	100.0101	100.01	24,368.00
21.10.2025 19:00	100.745	100.01	100.01	100.745	32,928.00
21.10.2025 19:30	101.14	100.56	100.85	100.94	59,761.00
21.10.2025 20:00	100.788	100.51	100.72	100.64	90,696.00
21.10.2025 20:30	100.905	100.495	100.54	100.53	69,986.00
21.10.2025 21:00	100.88	100.53	100.53	100.65	47,772.00
21.10.2025 21:30	100.82	100.55	100.73	100.61	92,426.00
21.10.2025 22:00	101.03	100.46	100.57	100.72	127,899.00
21.10.2025 22:30	100.8959	100.53	100.75	100.68	192,253.00
22.10.2025 16:30	100.55	99.39	100.09	100.55	2,897.00
22.10.2025 17:00	100.14	99.73	99.865	99.82	16,163.00
22.10.2025 17:30	100.695	100.05	100.065	100.695	37,216.00
22.10.2025 18:00	101	100.3	100.92	100.3	49,662.00
22.10.2025 18:30	101.07	100.44	100.44	100.98	32,930.00
22.10.2025 19:00	100.845	99.965	100.845	99.985	130,719.00
22.10.2025 19:30	100.085	99	99.78	99.84	136,716.00
22.10.2025 20:00	100.115	99.4	99.75	99.4	115,084.00
22.10.2025 20:30	100	99.59	99.76	99.8	127,133.00
22.10.2025 21:00	100.035	99.6	99.92	99.885	171,748.00
22.10.2025 21:30	100.135	99.8	99.94	100.03	223,352.00
22.10.2025 22:00	100.11	99.895	99.91	100.11	271,939.00
22.10.2025 22:30	100.34	99.8	100.015	100.34	398,045.00
23.10.2025 16:30	100.88	99.015	100.88	99.015	7,110.00
23.10.2025 17:00	98.89	97.4975	98.89	98.28	11,776.00
23.10.2025 17:30	98.9	98.245	98.69	98.5	36,986.00
23.10.2025 18:00	98.8	97.8	98.39	98.395	62,513.00
23.10.2025 18:30	98.82	98.04	98.49	98.63	57,040.00
23.10.2025 19:00	98.61	98.32	98.55	98.5551	63,704.00
23.10.2025 19:30	98.9999	98.4	98.4	98.935	93,632.00
23.10.2025 20:00	98.945	98.4438	98.78	98.73	62,374.00
23.10.2025 20:30	99.61	98.74	98.74	99.29	118,431.00
23.10.2025 21:00	99.5	99.16	99.27	99.27	164,119.00
23.10.2025 21:30	99.705	99.17	99.47	99.545	174,385.00
23.10.2025 22:00	99.685	99	99.24	99.49	198,528.00
23.10.2025 22:30	99.98	99.48	99.48	99.7	333,159.00
24.10.2025 16:30	101.75	100.78	100.925	101.66	5,081.00
24.10.2025 17:00	101.62	101.09	101.62	101.09	25,322.00
24.10.2025 17:30	101.6886	101.075	101.14	101.35	48,140.00
24.10.2025 18:00	101.375	101.0001	101.255	101.375	43,251.00
24.10.2025 18:30	101.335	100.65	101.335	100.765	65,298.00
24.10.2025 19:00	100.955	100.35	100.66	100.72	95,027.00
24.10.2025 19:30	100.92	100.61	100.67	100.77	94,588.00
24.10.2025 20:00	100.79	100.49	100.79	100.76	122,481.00
24.10.2025 20:30	100.87	100.72	100.8	100.72	95,220.00
24.10.2025 21:00	100.95	100.62	100.77	100.93	111,882.00
24.10.2025 21:30	100.98	100.59	100.975	100.855	151,331.00
24.10.2025 22:00	100.96	100.69	100.69	100.83	197,359.00
24.10.2025 22:30	100.82	99.9	100.82	99.94	267,107.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2024	103.04	100.14	100.14	102.45	276,821.00
25.11.2024	105.57	102.25	102.66	104.56	247,327.00
26.11.2024	106.77	103.17	104.33	104.38	132,515.00
27.11.2024	105.03	103.90	104.38	104.18	108,308.00
29.11.2024	105.23	103.69	105.07	103.76	85,138.00
02.12.2024	105.45	103.24	103.65	104.76	175,529.00
03.12.2024	105.48	103.80	104.99	103.91	126,703.00
04.12.2024	104.32	101.98	104.07	103.80	122,376.00
05.12.2024	104.88	103.03	103.93	103.92	81,584.00
06.12.2024	104.42	102.51	104.31	103.15	87,391.00
09.12.2024	103.72	101.01	103.20	103.20	211,562.00
10.12.2024	103.82	101.88	103.27	102.19	133,885.00
11.12.2024	103.92	102.20	103.40	102.85	120,296.00
12.12.2024	103.47	100.67	102.93	100.89	91,929.00
13.12.2024	101.14	98.92	101.14	99.21	96,880.00
16.12.2024	100.04	97.06	98.99	98.54	158,745.00
17.12.2024	98.02	95.27	97.51	95.92	168,503.00
18.12.2024	96.42	90.87	96.08	91.45	163,666.00
19.12.2024	94.44	92.29	92.29	94.10	228,734.00
20.12.2024	95.24	91.98	93.10	95.06	743,034.00
23.12.2024	97.05	94.91	94.91	96.95	151,281.00
24.12.2024	98.86	97.03	97.33	98.46	71,166.00
26.12.2024	100.56	97.91	97.91	100.40	121,769.00
27.12.2024	99.94	95.46	99.61	99.12	164,975.00
30.12.2024	99.01	97.36	98.35	98.16	93,514.00
31.12.2024	98.99	96.96	98.99	97.97	103,150.00
06.01.2025	104.74	102.15	102.43	103.27	212,969.00
07.01.2025	103.31	99.64	103.31	100.06	235,163.00
08.01.2025	103.71	100.02	100.02	102.20	246,053.00
10.01.2025	100.29	97.05	100.29	98.59	160,380.00
13.01.2025	100.11	96.63	97.26	100.03	121,986.00
14.01.2025	102.47	100.09	100.63	102.24	101,224.00
15.01.2025	105.03	103.11	104.72	104.56	158,331.00
16.01.2025	106.68	103.90	104.69	104.23	212,439.00
17.01.2025	105.64	104.20	104.87	105.01	175,393.00
21.01.2025	109.16	105.50	105.63	108.80	222,178.00
22.01.2025	110.96	108.19	108.80	108.60	157,121.00
23.01.2025	109.42	106.61	108.00	108.90	102,200.00
24.01.2025	109.10	107.96	108.11	109.08	79,181.00
27.01.2025	108.46	105.99	107.85	107.36	134,471.00
28.01.2025	109.18	107.08	107.08	108.79	106,034.00
29.01.2025	109.96	107.63	108.28	109.34	102,315.00
30.01.2025	111.20	109.76	110.69	110.32	120,678.00
31.01.2025	111.30	107.43	110.18	109.52	155,502.00
03.02.2025	109.01	105.50	106.43	108.58	31,697.00
04.02.2025	109.24	107.52	108.45	108.37	120,024.00
05.02.2025	110.99	108.17	108.58	110.31	43,578.00
06.02.2025	120.69	114.83	117.10	120.37	545,346.00
07.02.2025	120.68	115.56	119.87	120.64	360,119.00
10.02.2025	121.97	117.01	120.82	118.64	347,659.00
11.02.2025	120.19	116.12	117.32	120.12	201,719.00
12.02.2025	119.18	117.40	117.74	117.84	143,763.00
13.02.2025	118.13	115.91	118.00	116.28	74,032.00
14.02.2025	118.41	116.14	117.20	117.24	169,782.00
18.02.2025	121.31	116.25	117.61	121.27	278,622.00
19.02.2025	124.81	118.46	120.00	124.59	311,950.00
20.02.2025	127.95	123.53	124.59	126.89	415,319.00
21.02.2025	128.23	123.56	128.23	123.82	349,131.00
24.02.2025	124.83	121.56	124.01	121.93	205,303.00
25.02.2025	122.89	117.58	122.66	120.37	218,458.00
26.02.2025	123.39	119.79	120.02	121.29	174,295.00
27.02.2025	123.96	118.99	122.46	119.24	229,562.00
28.02.2025	121.34	118.31	119.86	120.67	239,324.00
03.03.2025	124.00	119.84	121.04	123.22	810,503.00
04.03.2025	123.04	115.85	121.33	118.01	432,721.00
05.03.2025	121.48	116.04	118.02	120.22	268,494.00
06.03.2025	120.20	114.58	119.88	117.25	244,243.00
07.03.2025	118.13	111.58	116.92	114.96	316,670.00
10.03.2025	113.10	105.15	112.43	107.74	599,167.00
11.03.2025	111.62	107.35	108.28	109.69	251,614.00
12.03.2025	112.60	107.97	110.88	109.44	197,143.00
13.03.2025	110.52	106.30	109.49	107.27	99,579.00
14.03.2025	110.92	108.17	109.05	110.90	151,988.00
17.03.2025	113.96	110.35	110.35	113.31	176,050.00
18.03.2025	113.81	111.98	112.78	113.51	140,727.00
19.03.2025	121.11	112.62	114.00	119.83	339,648.00
20.03.2025	120.37	117.99	119.34	118.00	314,472.00
21.03.2025	118.55	115.10	116.52	117.33	718,191.00
24.03.2025	79.70	73.58	78.93	79.15	481,683.00
25.03.2025	82.60	78.21	78.67	81.61	472,699.00
26.03.2025	83.53	78.40	83.35	79.72	338,861.00
27.03.2025	79.39	76.61	78.84	78.60	270,802.00
28.03.2025	78.24	74.95	78.24	76.12	444,770.00
31.03.2025	77.16	73.39	74.52	76.38	400,065.00
01.04.2025	76.68	75.13	75.68	76.47	313,253.00
02.04.2025	79.25	75.13	75.22	78.81	282,968.00
03.04.2025	75.63	73.19	73.63	74.22	459,801.00
04.04.2025	71.89	67.40	69.61	69.59	561,151.00
07.04.2025	72.11	65.00	65.81	70.21	636,624.00
08.04.2025	75.00	68.74	73.51	69.85	504,901.00
09.04.2025	77.45	68.37	68.37	76.23	505,376.00
10.04.2025	75.61	71.17	74.12	73.98	487,642.00
11.04.2025	76.05	72.01	73.89	75.55	305,084.00
14.04.2025	79.94	76.37	77.20	79.10	357,617.00
15.04.2025	80.56	78.89	79.12	79.15	285,547.00
16.04.2025	80.21	78.01	78.37	79.26	437,769.00
17.04.2025	80.89	78.51	79.19	80.29	411,413.00
21.04.2025	80.01	78.00	79.86	78.34	354,384.00
22.04.2025	82.62	78.75	79.98	81.97	438,547.00
23.04.2025	86.83	83.41	84.22	83.79	547,272.00
24.04.2025	86.53	82.72	83.63	85.99	373,218.00
25.04.2025	88.07	85.53	86.17	87.61	407,894.00
28.04.2025	88.84	86.50	88.10	87.75	464,580.00
29.04.2025	89.93	86.68	87.57	89.73	417,949.00
30.04.2025	89.39	86.28	87.91	88.57	413,226.00
01.05.2025	91.43	87.91	88.75	89.94	434,311.00
02.05.2025	93.33	90.83	91.65	92.81	414,526.00
05.05.2025	94.90	90.84	91.98	92.43	455,679.00
06.05.2025	93.57	90.00	90.83	93.41	388,750.00
07.05.2025	95.41	93.28	93.33	94.15	696,046.00
08.05.2025	97.17	87.67	95.01	87.81	975,789.00
09.05.2025	89.63	87.06	88.26	88.63	456,506.00
12.05.2025	92.98	87.68	91.91	87.93	486,950.00
13.05.2025	90.91	88.35	88.54	89.16	316,901.00
14.05.2025	89.82	87.60	89.34	87.62	319,809.00
15.05.2025	88.10	86.39	87.75	86.58	250,168.00
16.05.2025	88.27	84.83	86.25	87.52	504,792.00
19.05.2025	89.19	86.06	86.36	88.60	274,654.00
20.05.2025	89.35	87.50	88.27	88.15	213,742.00
21.05.2025	88.59	85.99	87.28	86.28	311,590.00
22.05.2025	87.12	84.82	86.13	84.96	288,147.00
23.05.2025	86.20	83.01	83.88	85.53	241,428.00
27.05.2025	88.55	86.10	86.23	87.72	310,070.00
28.05.2025	88.49	85.45	87.58	86.33	222,270.00
29.05.2025	86.92	83.45	86.50	84.09	348,574.00
30.05.2025	85.30	83.61	83.61	84.66	355,402.00
02.06.2025	84.92	83.24	84.18	84.67	251,095.00
03.06.2025	85.56	81.66	84.24	84.96	331,220.00
04.06.2025	85.36	83.71	85.36	83.80	240,255.00
05.06.2025	84.99	82.45	83.99	83.50	282,266.00
06.06.2025	85.57	83.65	84.43	85.16	206,009.00
09.06.2025	85.54	83.61	85.54	84.65	240,051.00
10.06.2025	85.46	83.06	84.65	85.33	237,193.00
11.06.2025	86.93	84.68	85.41	85.06	230,888.00
12.06.2025	85.40	83.31	84.50	85.15	192,992.00
13.06.2025	84.89	82.78	83.86	84.24	341,456.00
16.06.2025	87.46	85.26	85.59	85.55	347,641.00
17.06.2025	85.63	83.96	84.74	84.91	187,831.00
18.06.2025	86.57	84.75	85.02	85.69	180,376.00
20.06.2025	87.59	84.65	86.23	84.67	734,506.00
23.06.2025	86.60	83.77	84.19	86.48	297,629.00
24.06.2025	88.46	87.03	87.49	88.17	184,679.00
25.06.2025	88.87	87.60	88.65	87.90	213,201.00
26.06.2025	91.16	88.34	88.40	90.88	293,727.00
27.06.2025	91.73	90.00	91.00	91.38	1,728,989.00
30.06.2025	92.42	89.00	92.02	91.14	424,799.00
01.07.2025	91.57	89.80	90.40	90.89	396,226.00
02.07.2025	92.80	89.86	91.03	92.71	270,430.00
03.07.2025	93.82	92.62	93.48	93.81	111,912.00
07.07.2025	94.15	93.00	93.62	94.10	263,779.00
08.07.2025	96.90	93.16	94.15	95.96	468,993.00
09.07.2025	98.16	94.87	97.03	97.10	601,787.00
10.07.2025	99.08	95.78	97.24	96.35	529,656.00
11.07.2025	96.11	90.87	95.46	91.44	427,827.00
14.07.2025	94.62	91.75	91.75	93.71	391,934.00
15.07.2025	93.91	91.16	93.75	91.57	391,001.00
16.07.2025	92.46	90.05	91.61	91.60	243,069.00
17.07.2025	92.95	91.27	91.27	91.85	248,705.00
18.07.2025	93.76	92.03	92.92	93.65	314,822.00
21.07.2025	95.91	92.74	94.11	94.68	430,593.00
22.07.2025	95.60	92.91	94.70	95.01	325,083.00
23.07.2025	96.38	94.92	95.20	95.63	367,720.00
24.07.2025	96.04	94.22	95.67	94.81	244,520.00
25.07.2025	95.25	93.31	94.96	94.52	198,536.00
28.07.2025	95.07	93.38	94.67	94.58	216,283.00
29.07.2025	97.01	93.79	95.26	95.40	457,612.00
30.07.2025	98.90	95.17	95.59	97.80	647,588.00
31.07.2025	98.11	96.14	97.48	97.24	389,078.00
01.08.2025	97.37	91.17	96.00	96.96	947,616.00
04.08.2025	100.40	97.22	97.77	98.23	691,518.00
05.08.2025	99.65	96.61	98.50	96.96	1,019,241.00
06.08.2025	93.50	80.29	91.50	81.94	1,823,879.00
07.08.2025	87.87	81.57	83.00	87.17	1,180,008.00
08.08.2025	93.49	86.62	87.61	89.33	818,456.00
11.08.2025	90.59	87.76	89.34	89.41	999,936.00
12.08.2025	92.56	89.40	90.28	92.46	480,070.00
13.08.2025	93.56	90.50	93.00	91.73	560,395.00
14.08.2025	92.25	90.84	91.52	91.05	500,530.00
15.08.2025	92.26	90.00	91.78	91.97	298,671.00
18.08.2025	94.56	90.04	91.91	93.99	436,253.00
19.08.2025	97.35	94.41	95.00	96.50	672,899.00
20.08.2025	96.71	93.82	96.18	95.79	532,837.00
21.08.2025	96.96	95.13	95.44	95.96	581,822.00
22.08.2025	99.69	94.87	96.10	98.84	451,043.00
25.08.2025	99.88	97.84	98.75	98.02	281,322.00
26.08.2025	99.81	97.33	98.27	99.23	381,584.00
27.08.2025	101.09	98.96	99.43	99.96	353,455.00
28.08.2025	102.11	99.95	100.09	101.05	320,138.00
29.08.2025	102.63	100.10	101.24	102.17	661,860.00
02.09.2025	102.39	98.94	100.83	102.29	457,550.00
03.09.2025	104.21	101.83	101.94	104.16	608,214.00
04.09.2025	106.98	104.24	104.54	104.56	489,715.00
05.09.2025	105.35	101.49	105.00	102.92	613,369.00
08.09.2025	103.49	96.08	103.46	96.34	725,641.00
09.09.2025	97.13	95.61	96.49	95.74	487,017.00
10.09.2025	96.70	95.14	95.74	96.20	460,604.00
11.09.2025	99.50	96.67	96.83	98.47	441,404.00
12.09.2025	99.16	96.43	98.18	96.60	349,962.00
15.09.2025	97.54	94.46	96.64	94.59	351,636.00
16.09.2025	94.43	92.33	93.98	93.55	469,520.00
17.09.2025	95.85	93.07	93.62	94.25	628,997.00
18.09.2025	96.67	94.00	94.00	96.35	131,341.00
19.09.2025	96.89	92.63	96.11	92.72	293,142.00
22.09.2025	93.14	89.51	91.93	92.49	349,518.00
23.09.2025	96.47	92.06	92.36	96.35	233,990.00
24.09.2025	96.75	94.80	96.50	94.98	183,839.00
25.09.2025	96.09	93.34	94.30	95.67	249,544.00
26.09.2025	98.13	95.40	96.21	98.74	180,276.00
29.09.2025	101.25	98.57	99.73	100.78	332,180.00
30.09.2025	101.55	99.25	100.50	100.92	285,234.00
01.10.2025	101.28	97.39	100.10	101.16	295,576.00
02.10.2025	103.28	101.21	101.55	102.68	347,717.00
03.10.2025	105.33	100.75	103.23	101.05	445,951.00
06.10.2025	102.05	98.82	101.56	99.00	322,697.00
07.10.2025	99.73	97.91	98.93	97.97	174,242.00
08.10.2025	101.17	97.68	98.83	100.53	208,145.00
09.10.2025	100.11	98.26	100.06	99.29	218,905.00
10.10.2025	100.24	95.71	99.29	95.83	181,657.00
13.10.2025	98.01	95.86	97.14	97.37	230,446.00
14.10.2025	98.77	95.36	96.20	98.33	253,996.00
15.10.2025	103.66	99.28	99.32	103.54	267,228.00
16.10.2025	104.11	100.05	103.90	100.18	292,796.00
17.10.2025	100.63	98.50	100.15	100.27	307,781.00
20.10.2025	102.41	100.51	102.12	100.81	207,477.00
21.10.2025	101.32	99.93	100.81	100.71	135,349.00
22.10.2025	101.07	99.00	100.26	100.28	240,253.00
23.10.2025	100.88	97.41	100.88	99.77	178,817.00
24.10.2025	101.75	99.83	101.56	99.99	193,774.00

צרו איתנו קשר *5988