גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מרקס גרופ > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרקס גרופ

Marex Group

מניה MRX 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	53.73	53.73	53.73	53.73	0.00
16:50	52.91	52.91	52.91	52.91	6,058.00
17:00	53.1	53.1	53.1	53.1	13,501.00
17:10	53.425	53.425	53.425	53.425	7,164.00
17:20	53.5073	53.5073	53.5073	53.5073	5,073.00
17:30	53.555	53.555	53.555	53.555	5,345.00
17:40	53.62	53.62	53.62	53.62	5,258.00
17:50	53.66	53.66	53.66	53.66	3,490.00
18:00	53.61	53.61	53.61	53.61	2,795.00
18:10	53.48	53.48	53.48	53.48	5,683.00
18:20	53.4187	53.4187	53.4187	53.4187	3,122.00
18:30	53.46	53.46	53.46	53.46	3,535.00
18:40	53.42	53.42	53.42	53.42	5,627.00
18:50	53.35	53.35	53.35	53.35	6,340.00
19:00	53.2901	53.2901	53.2901	53.2901	7,302.00
19:10	53.52	53.52	53.52	53.52	5,306.00
19:20	53.22	53.22	53.22	53.22	55,107.00
19:30	53.1	53.1	53.1	53.1	8,071.00
19:40	53.0901	53.0901	53.0901	53.0901	3,341.00
19:50	53.05	53.05	53.05	53.05	4,749.00
20:00	53	53	53	53	2,552.00
20:10	53.185	53.185	53.185	53.185	2,626.00
20:20	53.22	53.22	53.22	53.22	5,176.00
20:30	53.15	53.15	53.15	53.15	4,982.00
20:40	53.135	53.135	53.135	53.135	2,653.00
20:50	53.135	53.135	53.135	53.135	3,271.00
21:00	53.12	53.12	53.12	53.12	3,692.00
21:10	53	53	53	53	3,708.00
21:20	52.73	52.73	52.73	52.73	9,135.00
21:30	52.92	52.92	52.92	52.92	9,163.00
21:40	52.8	52.8	52.8	52.8	3,955.00
21:50	52.745	52.745	52.745	52.745	2,570.00
22:00	52.69	52.69	52.69	52.69	11,212.00
22:10	52.565	52.565	52.565	52.565	18,257.00
22:20	52.72	52.72	52.72	52.72	6,186.00
22:30	52.745	52.745	52.745	52.745	12,728.00
22:40	52.71	52.71	52.71	52.71	31,057.00
22:50	52.81	52.81	52.81	52.81	21,790.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	52.84	52.1	52.32	52.68	117,739.00
24.04.2026 17:30	52.8894	52.635	52.84	52.665	183,559.00
24.04.2026 18:00	52.88	52.5101	52.63	52.88	163,986.00
24.04.2026 18:30	53.11	52.8	52.87	52.95	183,470.00
24.04.2026 19:00	53.25	53.0432	53.0432	53.06	212,085.00
24.04.2026 19:30	53.2	53.065	53.07	53.065	152,215.00
24.04.2026 20:00	52.99	52.735	52.99	52.785	162,553.00
24.04.2026 20:30	52.9	52.5701	52.76	52.78	279,555.00
24.04.2026 21:00	52.83	52.72	52.74	52.74	278,267.00
24.04.2026 21:30	52.82	52.63	52.74	52.705	309,001.00
24.04.2026 22:00	53.0287	52.59	52.73	52.905	589,338.00
24.04.2026 22:30	53.045	52.78	52.91	52.81	939,073.00
27.04.2026 16:30	53.46	52.48	53.075	52.72	47,663.00
27.04.2026 17:00	53.01	52.5	52.61	52.81	35,842.00
27.04.2026 17:30	53.21	52.65	52.76	52.99	156,947.00
27.04.2026 18:00	52.99	52.37	52.99	52.545	168,617.00
27.04.2026 18:30	52.74	52.235	52.565	52.65	303,946.00
27.04.2026 19:00	52.95	52.695	52.695	52.95	199,336.00
27.04.2026 19:30	53.19	52.96	52.995	53.19	205,952.00
27.04.2026 20:00	53.7299	53.16	53.25	53.6388	313,125.00
27.04.2026 20:30	53.9877	53.52	53.64	53.565	493,089.00
27.04.2026 21:00	53.63	53.47	53.56	53.53	409,489.00
27.04.2026 21:30	53.61	53.34	53.53	53.6	543,194.00
27.04.2026 22:00	53.55	53.37	53.53	53.37	521,988.00
27.04.2026 22:30	53.46	53.07	53.36	53.1	772,747.00
28.04.2026 16:30	54.6	53.75	53.92	53.93	85,836.00
28.04.2026 17:00	53.9099	52.98	53.66	52.98	142,384.00
28.04.2026 17:30	53.155	52.615	52.985	52.69	185,421.00
28.04.2026 18:00	52.73	52.365	52.73	52.54	254,899.00
28.04.2026 18:30	52.51	52.295	52.51	52.295	217,290.00
28.04.2026 19:00	52.54	52.27	52.27	52.5	210,816.00
28.04.2026 19:30	52.75	52.4917	52.55	52.7	210,156.00
28.04.2026 20:00	52.69	52.53	52.69	52.63	322,818.00
28.04.2026 20:30	52.67	52.5	52.58	52.65	255,568.00
28.04.2026 21:00	52.78	52.545	52.615	52.67	338,411.00
28.04.2026 21:30	52.745	52.54	52.61	52.615	366,620.00
28.04.2026 22:00	53.01	52.54	52.56	52.89	508,231.00
28.04.2026 22:30	52.985	52.73	52.87	52.75	593,863.00
29.04.2026 16:30	53.745	52.82	53.3	53.42	40,534.00
29.04.2026 17:00	53.73	53.185	53.185	53.29	89,106.00
29.04.2026 17:30	53.56	53.12	53.28	53.24	184,859.00
29.04.2026 18:00	53.35	53.15	53.23	53.35	179,572.00
29.04.2026 18:30	53.58	53.25	53.34	53.32	224,201.00
29.04.2026 19:00	53.54	53.29	53.29	53.525	153,736.00
29.04.2026 19:30	53.94	53.51	53.53	53.94	249,140.00
29.04.2026 20:00	54.2	53.94	53.945	53.96	248,300.00
29.04.2026 20:30	54.1	53.97	53.97	54.08	271,580.00
29.04.2026 21:00	54.12	53.91	54.01	53.935	384,524.00
29.04.2026 21:30	54.275	53.81	53.81	54.275	380,180.00
29.04.2026 22:00	54.55	54.246	54.255	54.44	464,117.00
29.04.2026 22:30	54.355	53.575	54.355	53.65	984,739.00
30.04.2026 16:30	53.765	52.88	53.48	52.88	34,081.00
30.04.2026 17:00	53.365	52.84	52.915	53.15	62,751.00
30.04.2026 17:30	53.425	52.7428	53.135	52.7428	87,781.00
30.04.2026 18:00	53.035	52.82	52.93	52.87	150,199.00
30.04.2026 18:30	53.105	52.87	52.87	53.1049	162,658.00
30.04.2026 19:00	53.29	53.1	53.1	53.29	172,313.00
30.04.2026 19:30	53.5	52.92	53.275	53.08	308,509.00
30.04.2026 20:00	53.4	53.095	53.095	53.26	350,036.00
30.04.2026 20:30	53.53	53.3	53.33	53.53	253,845.00
30.04.2026 21:00	53.64	53.57	53.585	53.602	345,557.00
30.04.2026 21:30	53.61	53.465	53.61	53.525	365,290.00
30.04.2026 22:00	53.52	53.3601	53.52	53.42	542,307.00
30.04.2026 22:30	53.49	53.21	53.44	53.42	615,326.00
01.05.2026 16:30	54	52.56	54	53.09	23,783.00
01.05.2026 17:00	53.72	53.16	53.19	53.67	57,751.00
01.05.2026 17:30	53.67	53.455	53.62	53.505	57,771.00
01.05.2026 18:00	53.5	53.365	53.46	53.4201	64,767.00
01.05.2026 18:30	53.4401	53.26	53.42	53.355	122,037.00
01.05.2026 19:00	53.52	53.07	53.39	53.18	190,217.00
01.05.2026 19:30	53.17	53	53.13	53.15	120,569.00
01.05.2026 20:00	53.22	53.11	53.13	53.16	156,546.00
01.05.2026 20:30	53.2	53.11	53.165	53.12	156,455.00
01.05.2026 21:00	53.07	52.71	53.07	52.88	309,341.00
01.05.2026 21:30	52.88	52.555	52.88	52.555	256,791.00
01.05.2026 22:00	52.745	52.46	52.57	52.64	349,255.00
01.05.2026 22:30	52.885	52.42	52.63	52.51	744,736.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2026	43.00	38.78	42.33	39.94	1,017,041.00
05.03.2026	40.46	38.21	39.74	38.52	775,135.00
06.03.2026	38.06	35.03	37.79	35.65	941,157.00
09.03.2026	36.31	34.10	35.57	36.03	1,092,554.00
10.03.2026	36.99	35.36	36.03	35.95	656,953.00
11.03.2026	36.15	35.02	35.69	35.79	473,293.00
12.03.2026	35.68	34.60	34.98	34.88	543,197.00
13.03.2026	36.59	34.47	35.21	35.00	403,033.00
16.03.2026	36.25	35.00	35.23	35.12	432,098.00
17.03.2026	37.13	35.58	35.58	37.02	617,236.00
18.03.2026	37.65	36.00	37.21	36.45	868,556.00
19.03.2026	36.40	35.27	36.00	35.52	743,375.00
20.03.2026	35.61	35.03	35.42	35.37	530,679.00
23.03.2026	37.90	35.90	36.61	36.99	591,092.00
24.03.2026	37.75	36.44	36.44	37.55	448,871.00
25.03.2026	39.81	38.18	38.18	38.86	537,736.00
26.03.2026	42.48	39.80	40.00	40.55	1,273,605.00
27.03.2026	44.00	40.94	40.99	42.96	1,377,828.00
30.03.2026	44.67	43.42	43.60	43.50	1,375,950.00
31.03.2026	45.12	43.70	44.12	44.58	970,265.00
01.04.2026	44.53	42.73	44.53	43.05	2,634,368.00
02.04.2026	44.26	42.00	42.53	43.90	990,268.00
06.04.2026	46.55	44.28	44.53	46.02	1,106,618.00
07.04.2026	47.02	45.66	46.12	46.97	620,323.00
08.04.2026	49.01	47.01	47.91	48.97	1,694,538.00
09.04.2026	50.32	48.23	48.79	49.98	1,413,564.00
10.04.2026	50.61	49.34	50.12	49.94	758,394.00
13.04.2026	52.70	49.93	49.94	52.40	1,196,628.00
14.04.2026	53.64	52.50	52.78	53.20	1,173,214.00
15.04.2026	53.73	51.99	53.20	52.03	894,839.00
16.04.2026	51.83	49.93	51.56	51.46	1,185,293.00
17.04.2026	52.85	51.46	52.41	51.52	1,271,998.00
20.04.2026	52.31	50.37	51.73	50.92	515,478.00
21.04.2026	51.28	49.29	50.92	49.46	444,590.00
22.04.2026	50.84	49.48	50.03	50.07	860,416.00
23.04.2026	52.21	50.00	50.07	52.14	854,721.00
24.04.2026	53.25	52.10	52.70	52.80	565,397.00
27.04.2026	53.99	52.24	52.80	53.12	770,694.00
28.04.2026	54.60	52.27	53.92	52.78	491,321.00
29.04.2026	54.55	52.82	53.23	53.62	578,435.00
30.04.2026	53.76	52.52	53.09	53.35	508,562.00
01.05.2026	54.00	52.40	53.46	52.49	456,517.00

צרו איתנו קשר *5988