גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 01.07.2026

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	61.955	61.955	61.955	61.955	0.00
16:50	61.645	61.645	61.645	61.645	951.00
17:00	62.515	62.515	62.515	62.515	15,356.00
17:10	63.33	63.33	63.33	63.33	13,744.00
17:20	63.695	63.695	63.695	63.695	19,453.00
17:30	63.9758	63.9758	63.9758	63.9758	2,140.00
17:40	63.91	63.91	63.91	63.91	8,525.00
17:50	64.915	64.915	64.915	64.915	6,475.00
18:00	64.8	64.8	64.8	64.8	10,209.00
18:10	65.375	65.375	65.375	65.375	4,252.00
18:20	65.89	65.89	65.89	65.89	6,804.00
18:30	66.51	66.51	66.51	66.51	11,827.00
18:40	66.57	66.57	66.57	66.57	19,326.00
18:50	66.2	66.2	66.2	66.2	15,880.00
19:00	66.125	66.125	66.125	66.125	14,116.00
19:10	66.115	66.115	66.115	66.115	10,396.00
19:20	66.215	66.215	66.215	66.215	13,792.00
19:30	66.41	66.41	66.41	66.41	22,149.00
19:40	66.51	66.51	66.51	66.51	7,923.00
19:50	66.57	66.57	66.57	66.57	40,022.00
20:00	66.03	66.03	66.03	66.03	44,971.00
20:10	66.13	66.13	66.13	66.13	11,582.00
20:20	66.275	66.275	66.275	66.275	11,964.00
20:30	66.355	66.355	66.355	66.355	9,331.00
20:40	66.25	66.25	66.25	66.25	8,297.00
20:50	66.165	66.165	66.165	66.165	6,413.00
21:00	66.155	66.155	66.155	66.155	8,198.00
21:10	66.215	66.215	66.215	66.215	11,616.00
21:20	66.14	66.14	66.14	66.14	49,396.00
21:30	66.425	66.425	66.425	66.425	10,782.00
21:40	66.465	66.465	66.465	66.465	9,047.00
21:50	66.08	66.08	66.08	66.08	14,842.00
22:00	66.225	66.225	66.225	66.225	7,576.00
22:10	66.11	66.11	66.11	66.11	10,857.00
22:20	65.98	65.98	65.98	65.98	23,576.00
22:30	66.34	66.34	66.34	66.34	22,577.00
22:40	66.42	66.42	66.42	66.42	21,240.00
22:50	66.05	66.05	66.05	66.05	53,693.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	64	63.485	63.635	63.74	82,237.00
26.06.2026 17:30	64.28	63.7	63.77	64.12	128,686.00
26.06.2026 18:00	64.04	63.76	63.93	63.985	147,430.00
26.06.2026 18:30	64.645	63.97	64.07	64.645	219,458.00
26.06.2026 19:00	64.84	64.05	64.73	64.06	247,182.00
26.06.2026 19:30	64.2	63.92	64.19	63.955	208,017.00
26.06.2026 20:00	64.08	63.78	63.955	63.78	255,533.00
26.06.2026 20:30	64.35	63.65	63.76	64.35	336,871.00
26.06.2026 21:00	64.855	63.92	64.54	63.92	549,338.00
26.06.2026 21:30	64.45	63.87	63.92	63.87	561,109.00
26.06.2026 22:00	63.915	63.62	63.76	63.8	513,274.00
26.06.2026 22:30	64.89	63.57	63.8	64.21	1,052,620.00
29.06.2026 16:30	64.2375	63.285	63.54	63.56	51,610.00
29.06.2026 17:00	63.38	62.13	63.35	63.38	245,862.00
29.06.2026 17:30	63.65	62.71	63.43	63.035	406,434.00
29.06.2026 18:00	63.2872	61.71	63	61.78	382,335.00
29.06.2026 18:30	61.68	60.545	61.65	60.9835	1,003,383.00
29.06.2026 19:00	61.04	60.52	61.04	60.585	849,314.00
29.06.2026 19:30	60.895	60.2	60.5525	60.6	984,532.00
29.06.2026 20:00	60.7685	60.2	60.51	60.505	1,131,133.00
29.06.2026 20:30	61.095	60.51	60.515	60.78	1,490,489.00
29.06.2026 21:00	60.74	59.9	60.68	59.965	1,295,655.00
29.06.2026 21:30	60.41	59.845	59.96	59.845	1,797,692.00
29.06.2026 22:00	59.94	59.49	59.83	59.555	2,082,221.00
29.06.2026 22:30	59.54	58.58	59.54	58.89	2,238,672.00
30.06.2026 16:30	61.585	59.405	59.46	60.5525	98,174.00
30.06.2026 17:00	61.2547	60.4	60.73	61.2	184,453.00
30.06.2026 17:30	61.57	61	61.11	61.11	153,501.00
30.06.2026 18:00	61.85	61.095	61.12	61.8125	315,045.00
30.06.2026 18:30	62.51	61.57	61.81	62.29	335,450.00
30.06.2026 19:00	62.92	62.15	62.325	62.46	640,084.00
30.06.2026 19:30	62.63	62.14	62.62	62.375	1,064,706.00
30.06.2026 20:00	62.43	62.11	62.39	62.11	487,209.00
30.06.2026 20:30	62.35	61.92	62.175	61.92	710,392.00
30.06.2026 21:00	61.9025	61.6167	61.9025	61.77	551,978.00
30.06.2026 21:30	61.93	61.62	61.7	61.6625	1,005,196.00
30.06.2026 22:00	61.755	60.94	61.624	60.97	1,025,117.00
30.06.2026 22:30	61.1	60.64	60.97	60.92	1,803,268.00
01.07.2026 16:30	63.085	60.95	60.95	63.085	18,417.00
01.07.2026 17:00	63.9758	62.95	63.085	63.802	86,760.00
01.07.2026 17:30	64.98	63.74	63.895	64.925	121,732.00
01.07.2026 18:00	66.51	65.269	65.27	66.43	205,967.00
01.07.2026 18:30	66.63	66	66.55	66.16	482,838.00
01.07.2026 19:00	66.505	66.095	66.125	66.495	574,378.00
01.07.2026 19:30	66.74	65.9	66.495	66.16	886,720.00
01.07.2026 20:00	66.385	66.11	66.16	66.335	1,006,731.00
01.07.2026 20:30	66.34	66.09	66.34	66.2	1,006,507.00
01.07.2026 21:00	66.58	66.14	66.235	66.38	1,158,968.00
01.07.2026 21:30	66.505	66.05	66.38	66.23	1,362,223.00
01.07.2026 22:00	66.415	65.98	66.23	66.2	1,663,046.00
01.07.2026 22:30	66.4886	65.41	66.23	65.41	2,416,368.00

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
05.05.2026	53.46	51.77	52.09	53.22	1,260,825.00
06.05.2026	54.00	47.81	52.50	50.08	1,972,462.00
07.05.2026	52.28	50.02	50.08	51.88	947,115.00
08.05.2026	56.76	52.03	52.92	56.51	912,134.00
11.05.2026	56.88	54.96	56.51	55.76	525,979.00
12.05.2026	56.33	54.51	55.55	55.90	466,861.00
13.05.2026	58.48	55.00	55.50	58.25	649,555.00
14.05.2026	58.61	57.19	58.18	57.36	431,313.00
15.05.2026	57.36	55.84	56.64	56.22	298,980.00
18.05.2026	57.59	55.50	55.99	56.29	717,717.00
19.05.2026	56.52	54.33	55.22	54.47	1,231,036.00
20.05.2026	55.47	54.00	54.47	54.75	546,290.00
21.05.2026	55.39	53.88	54.34	54.45	254,781.00
22.05.2026	54.99	53.16	54.43	53.20	374,377.00
26.05.2026	54.44	52.82	53.39	54.25	404,948.00
27.05.2026	54.70	52.91	53.89	53.54	349,307.00
28.05.2026	53.02	51.00	52.85	51.80	1,136,864.00
29.05.2026	54.92	51.40	52.14	52.94	623,018.00
01.06.2026	54.27	52.78	53.02	53.41	582,306.00
02.06.2026	53.78	50.44	53.31	51.00	490,285.00
03.06.2026	55.03	49.84	50.88	53.90	803,613.00
04.06.2026	56.00	53.13	53.57	54.48	1,064,467.00
05.06.2026	56.00	53.34	54.52	55.11	514,332.00
08.06.2026	58.93	55.58	56.00	57.99	743,707.00
09.06.2026	60.85	58.05	58.68	60.49	1,122,620.00
10.06.2026	63.00	59.28	60.49	61.91	830,305.00
11.06.2026	63.71	60.69	62.36	63.35	963,570.00
12.06.2026	63.43	61.81	63.03	61.96	606,225.00
15.06.2026	63.13	60.39	62.61	62.50	458,908.00
16.06.2026	63.76	61.35	62.79	61.45	413,306.00
17.06.2026	62.02	60.46	61.45	61.59	412,651.00
18.06.2026	65.32	60.87	62.00	64.85	1,106,313.00
22.06.2026	66.62	63.61	64.85	65.30	700,373.00
23.06.2026	66.80	63.24	64.00	66.51	750,688.00
24.06.2026	67.35	64.36	66.27	64.84	991,365.00
25.06.2026	66.20	63.65	65.29	64.12	593,334.00
26.06.2026	64.92	63.20	64.11	64.23	2,541,218.00
29.06.2026	64.53	58.41	63.90	58.94	1,185,346.00
30.06.2026	62.92	58.00	59.66	60.95	804,299.00
01.07.2026	66.75	60.95	60.95	65.22	811,411.00

צרו איתנו קשר *5988