גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסת ת"א - מניות > נקסט ג'ן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 08:01

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית נקסט ג'ן

NEXTGEN

מניה 1083930 תל-אביב NISמסחר תיאורטי

שער

--

שינוי

--

שינוי באג'

--

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
09:02	74.3	74.3	74.3	74.3	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.11.2024 09:15	64.9	64.9	64.9	64.9	0.00
17.11.2024 09:45	64.9	64.9	-99.99	-99.99	0.00
17.11.2024 10:15	61.9	61.9	61.9	61.9	28.00
17.11.2024 10:45	64.9	64.9	64.9	64.9	247.00
17.11.2024 11:15	60.2	60.2	60.2	60.2	9.00
17.11.2024 11:45	60.4	60.4	60.4	60.4	593.00
17.11.2024 12:15	60.4	60.4	60.4	60.4	0.00
17.11.2024 12:45	64.9	64.9	64.9	64.9	644.00
17.11.2024 13:15	64.9	64.9	64.9	64.9	0.00
17.11.2024 13:45	64.9	64	64	64.9	1,108.00
17.11.2024 14:15	64.9	64.9	64.9	64.9	0.00
17.11.2024 14:45	64.9	64.9	64.9	64.9	0.00
17.11.2024 15:15	64.9	64.9	64.9	64.9	0.00
17.11.2024 15:45	64.9	64.9	-99.99	-99.99	0.00
17.11.2024 16:15	63.3	63.3	-99.99	-99.99	0.00
17.11.2024 16:45	-99.99	-99.99	-99.99	-99.99	0.00
17.11.2024 17:15	-99.99	-99.99	-99.99	-99.99	0.00
17.11.2024 17:45	-99.99	-99.99	-99.99	-99.99	0.00
18.11.2024 09:15	63.3	63.3	63.3	63.3	0.00
18.11.2024 09:45	63.3	63.3	-99.99	-99.99	0.00
18.11.2024 10:15	63.3	63.3	-99.99	-99.99	0.00
18.11.2024 10:45	70	66.9	66.9	70	445.00
18.11.2024 11:15	60.3	60	60.3	60.2	8,139.00
18.11.2024 11:45	66	66	66	66	214.00
18.11.2024 12:15	66	66	66	66	0.00
18.11.2024 12:45	70	67	70	67	734.00
18.11.2024 13:15	67	67	67	67	0.00
18.11.2024 13:45	66	66	66	66	462.00
18.11.2024 14:15	66	66	66	66	0.00
18.11.2024 14:45	62	62	62	62	124.00
18.11.2024 15:15	66.9	66.9	66.9	66.9	99.00
18.11.2024 15:45	66.9	66.9	66.9	66.9	0.00
18.11.2024 16:15	66.9	66.9	66.9	66.9	0.00
18.11.2024 16:45	66.9	66.9	66.9	66.9	0.00
18.11.2024 17:15	66.8	66.8	66.8	66.8	5.00
18.11.2024 17:45	62.6	62.6	62.6	62.6	5.00
19.11.2024 09:15	62.6	62.6	62.6	62.6	0.00
19.11.2024 09:45	62.6	62.6	-99.99	-99.99	0.00
19.11.2024 10:15	65.9	65.4	65.8	65.8	51.00
19.11.2024 10:45	65.8	65.8	65.8	65.8	0.00
19.11.2024 11:15	75	69	69	75	14,772.00
19.11.2024 11:45	73.3	70	70	73.3	8,815.00
19.11.2024 12:15	73.3	73.3	73.3	73.3	0.00
19.11.2024 12:45	70	70	70	70	376.00
19.11.2024 13:15	70	70	70	70	0.00
19.11.2024 13:45	73	73	73	73	45.00
19.11.2024 14:15	73	73	73	73	0.00
19.11.2024 14:45	68	68	68	68	680.00
19.11.2024 15:15	73	73	73	73	42.00
19.11.2024 15:45	71	71	71	71	1,668.00
19.11.2024 16:15	73	73	73	73	7,622.00
19.11.2024 16:45	73	73	73	73	0.00
19.11.2024 17:15	70	70	70	70	2,333.00
19.11.2024 17:45	70.6	70.6	-99.99	-99.99	0.00
20.11.2024 09:15	70.6	70.6	70.6	70.6	0.00
20.11.2024 09:45	70.6	70.6	-99.99	-99.99	0.00
20.11.2024 10:15	70.6	70.6	-99.99	-99.99	0.00
20.11.2024 10:45	74	74	74	74	103.00
20.11.2024 11:15	74	74	74	74	0.00
20.11.2024 11:45	74	74	74	74	0.00
20.11.2024 12:15	74	74	74	74	0.00
20.11.2024 12:45	73	73	73	73	584.00
20.11.2024 13:15	73	67.1	73	67.1	2,655.00
20.11.2024 13:45	67.1	67.1	67.1	67.1	671.00
20.11.2024 14:15	73.9	73.5	73.5	73.9	957.00
20.11.2024 14:45	73.9	73.9	73.9	73.9	0.00
20.11.2024 15:15	73.9	73.9	73.9	73.9	0.00
20.11.2024 15:45	70	70	70	70	5,499.00
20.11.2024 16:15	70	70	70	70	0.00
20.11.2024 16:45	70	70	70	70	3,475.00
20.11.2024 17:15	70	70	-99.99	-99.99	0.00
20.11.2024 17:45	70.1	70.1	70.1	70.1	99.00
21.11.2024 09:15	70.1	70.1	70.1	70.1	0.00
21.11.2024 09:45	70.1	70.1	-99.99	-99.99	0.00
21.11.2024 10:15	70.1	70.1	-99.99	-99.99	0.00
21.11.2024 10:45	-99.99	-99.99	-99.99	-99.99	0.00
21.11.2024 11:15	74	74	74	74	1,155.00
21.11.2024 11:45	74	74	74	74	0.00
21.11.2024 12:15	74	74	74	74	0.00
21.11.2024 12:45	74	74	74	74	0.00
21.11.2024 13:15	74	74	74	74	0.00
21.11.2024 13:45	77	77	77	77	3,814.00
21.11.2024 14:15	77	77	77	77	0.00
21.11.2024 14:45	77	77	77	77	0.00
21.11.2024 15:15	77	77	77	77	0.00
21.11.2024 15:45	77	77	77	77	0.00
21.11.2024 16:15	77	77	77	77	0.00
21.11.2024 16:45	77	77	77	77	0.00
21.11.2024 17:15	77	67.2	-99.99	-99.99	0.00
21.11.2024 17:45	74.3	67.2	67.2	74.3	3,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.11.2023	164.80	139.00	145.30	146.60	2,294.00
27.11.2023	160.00	160.00	146.60	150.00	250.00
28.11.2023	159.60	150.00	150.00	151.10	250.00
29.11.2023	156.00	146.00	156.00	151.30	61.00
30.11.2023	156.00	136.00	151.30	148.60	2,409.00
03.12.2023	158.00	148.50	148.60	151.40	431.00
04.12.2023	152.00	134.00	151.40	139.30	7,346.00
05.12.2023	155.00	139.30	139.30	152.70	58,707.00
06.12.2023	169.90	152.00	152.70	162.20	16,735.00
07.12.2023	0.00	0.00	162.20	162.20	0.00
10.12.2023	163.90	163.90	162.20	162.90	503.00
11.12.2023	162.00	156.10	162.90	161.00	655.00
12.12.2023	166.00	128.00	161.00	133.80	79,663.00
13.12.2023	139.00	106.60	131.10	115.50	105,735.00
14.12.2023	122.90	108.00	122.90	112.60	36,916.00
17.12.2023	120.00	106.10	120.00	113.20	6,911.00
18.12.2023	137.00	113.20	113.20	125.50	70,689.00
19.12.2023	136.00	126.00	126.00	130.10	36,718.00
20.12.2023	140.00	130.00	140.00	133.70	7,666.00
21.12.2023	134.00	114.00	118.00	125.30	4,226.00
24.12.2023	133.00	124.00	124.00	127.60	3,509.00
25.12.2023	133.90	115.00	127.60	128.20	11,948.00
26.12.2023	136.00	133.80	133.80	134.30	5,618.00
27.12.2023	134.30	118.00	133.00	123.20	15,761.00
28.12.2023	130.00	118.00	130.00	125.60	33,706.00
31.12.2023	133.00	117.10	133.00	127.20	19,980.00
01.01.2024	159.00	115.00	135.00	141.80	115,129.00
02.01.2024	149.90	130.00	141.80	131.30	64,354.00
03.01.2024	144.90	135.00	144.90	138.70	33,035.00
04.01.2024	143.90	127.00	138.70	134.10	17,574.00
07.01.2024	144.00	126.00	134.10	138.30	22,407.00
08.01.2024	140.00	127.70	127.70	136.00	16,792.00
09.01.2024	144.00	135.20	136.00	139.90	56,195.00
10.01.2024	144.00	131.00	139.90	135.00	59,241.00
11.01.2024	140.00	128.30	135.00	133.90	6,722.00
14.01.2024	143.30	128.00	133.90	140.80	7,024.00
15.01.2024	141.00	132.50	140.80	138.90	2,805.00
16.01.2024	139.70	136.00	138.90	136.20	10,812.00
17.01.2024	136.20	129.30	136.20	131.20	9,616.00
18.01.2024	139.40	129.10	136.00	135.90	6,101.00
21.01.2024	135.30	135.00	135.90	135.20	1,400.00
22.01.2024	133.60	125.00	135.20	127.20	10,009.00
23.01.2024	134.90	120.00	127.20	121.50	49,973.00
24.01.2024	136.00	124.90	136.00	126.50	8,454.00
25.01.2024	135.00	120.20	126.50	129.60	3,605.00
28.01.2024	131.90	121.00	129.60	122.40	7,198.00
29.01.2024	133.00	116.00	122.40	121.00	34,808.00
30.01.2024	124.90	120.10	121.00	121.40	5,050.00
31.01.2024	123.90	116.00	116.00	119.30	27,084.00
01.02.2024	132.00	113.40	113.40	121.10	10,181.00
04.02.2024	129.70	112.10	121.10	124.30	12,014.00
05.02.2024	127.90	115.10	115.10	121.60	9,386.00
06.02.2024	122.00	112.00	121.60	114.80	12,938.00
07.02.2024	121.00	110.00	114.80	115.70	18,157.00
08.02.2024	120.00	118.00	118.80	118.70	1,681.00
11.02.2024	120.00	117.00	118.70	118.00	1,452.00
12.02.2024	120.00	116.00	120.00	118.20	11,914.00
13.02.2024	118.50	107.00	118.50	114.70	40,625.00
14.02.2024	117.40	109.10	114.70	111.10	28,374.00
15.02.2024	116.90	106.00	109.00	114.30	80,733.00
18.02.2024	115.00	106.00	106.00	108.50	38,476.00
19.02.2024	112.90	109.00	108.50	110.70	21,788.00
20.02.2024	112.90	107.00	110.70	109.80	10,011.00
21.02.2024	112.00	101.00	112.00	102.80	36,259.00
22.02.2024	110.00	95.00	102.80	101.20	79,896.00
25.02.2024	104.00	99.00	101.20	100.90	35,073.00
26.02.2024	104.00	100.00	100.00	102.30	5,119.00
28.02.2024	104.00	96.00	102.30	100.00	33,148.00
29.02.2024	102.80	95.20	102.80	101.60	41,302.00
03.03.2024	110.00	105.00	101.60	108.50	5,007.00
04.03.2024	110.00	104.60	108.50	106.50	3,052.00
05.03.2024	108.00	108.00	106.50	106.90	550.00
06.03.2024	109.90	98.20	106.90	105.80	2,051.00
07.03.2024	110.00	105.80	105.80	106.40	5,567.00
10.03.2024	110.00	98.00	98.10	99.70	25,205.00
11.03.2024	105.00	97.20	105.00	104.20	5,456.00
12.03.2024	104.90	97.00	98.00	101.40	4,347.00
13.03.2024	109.50	101.00	101.40	102.80	16,766.00
14.03.2024	106.00	101.00	101.00	103.30	4,071.00
17.03.2024	106.00	105.00	103.30	105.30	4,072.00
18.03.2024	110.00	100.10	106.00	107.20	15,975.00
19.03.2024	110.00	107.00	107.20	107.40	4,103.00
20.03.2024	110.00	101.50	107.40	107.30	2,369.00
21.03.2024	110.00	100.00	107.30	105.50	21,315.00
25.03.2024	108.90	100.00	105.50	100.90	24,761.00
26.03.2024	108.90	98.00	98.00	105.80	4,110.00
27.03.2024	110.00	99.20	106.90	106.40	41,262.00
28.03.2024	109.00	101.20	106.40	104.00	24,363.00
31.03.2024	108.90	104.00	104.00	106.90	7,490.00
01.04.2024	148.80	119.00	119.00	129.00	456,772.00
02.04.2024	139.00	116.00	139.00	119.80	106,216.00
03.04.2024	119.00	110.00	110.00	113.10	37,568.00
04.04.2024	112.10	105.00	113.10	107.60	13,514.00
07.04.2024	150.00	106.00	107.60	135.40	558,762.00
08.04.2024	147.50	121.60	135.40	123.30	185,467.00
09.04.2024	126.00	115.00	115.00	118.60	10,429.00
10.04.2024	124.70	115.00	121.00	118.10	9,005.00
11.04.2024	128.60	112.20	119.00	117.10	31,602.00
14.04.2024	124.50	111.00	117.10	114.00	11,788.00
15.04.2024	118.90	109.00	114.00	111.70	11,655.00
16.04.2024	114.00	102.00	111.70	106.80	15,833.00
17.04.2024	118.80	100.00	106.80	104.70	16,127.00
18.04.2024	118.00	100.00	104.70	108.20	17,857.00
21.04.2024	115.00	110.00	108.20	112.10	3,485.00
24.04.2024	118.00	118.00	112.10	113.80	535.00
25.04.2024	112.00	102.20	102.20	107.00	5,630.00
30.04.2024	112.00	100.50	101.10	101.80	52,340.00
01.05.2024	0.00	0.00	0.00	101.80	0.00
02.05.2024	0.00	0.00	0.00	101.80	0.00
05.05.2024	0.00	0.00	0.00	101.80	0.00
06.05.2024	0.00	0.00	0.00	101.80	0.00
07.05.2024	0.00	0.00	0.00	101.80	0.00
08.05.2024	0.00	0.00	0.00	101.80	0.00
09.05.2024	0.00	0.00	0.00	101.80	0.00
12.05.2024	0.00	0.00	0.00	101.80	0.00
15.05.2024	0.00	0.00	0.00	101.80	0.00
16.05.2024	0.00	0.00	0.00	101.80	0.00
19.05.2024	0.00	0.00	0.00	101.80	0.00
20.05.2024	0.00	0.00	0.00	101.80	0.00
21.05.2024	0.00	0.00	0.00	101.80	0.00
22.05.2024	0.00	0.00	0.00	101.80	0.00
23.05.2024	0.00	0.00	0.00	101.80	0.00
26.05.2024	0.00	0.00	0.00	101.80	0.00
27.05.2024	0.00	0.00	0.00	101.80	0.00
28.05.2024	0.00	0.00	0.00	101.80	0.00
29.05.2024	0.00	0.00	0.00	101.80	0.00
30.05.2024	0.00	0.00	0.00	101.80	0.00
02.06.2024	0.00	0.00	0.00	101.80	0.00
03.06.2024	0.00	0.00	0.00	101.80	0.00
04.06.2024	0.00	0.00	0.00	101.80	0.00
05.06.2024	0.00	0.00	0.00	101.80	0.00
06.06.2024	0.00	0.00	0.00	101.80	0.00
09.06.2024	0.00	0.00	0.00	101.80	0.00
10.06.2024	0.00	0.00	0.00	101.80	0.00
13.06.2024	0.00	0.00	0.00	101.80	0.00
16.06.2024	0.00	0.00	0.00	101.80	0.00
17.06.2024	0.00	0.00	0.00	101.80	0.00
18.06.2024	0.00	0.00	0.00	101.80	0.00
19.06.2024	0.00	0.00	0.00	101.80	0.00
20.06.2024	0.00	0.00	0.00	101.80	0.00
23.06.2024	0.00	0.00	0.00	101.80	0.00
24.06.2024	0.00	0.00	0.00	101.80	0.00
25.06.2024	0.00	0.00	0.00	101.80	0.00
26.06.2024	0.00	0.00	0.00	101.80	0.00
27.06.2024	0.00	0.00	0.00	101.80	0.00
30.06.2024	0.00	0.00	0.00	101.80	0.00
01.07.2024	0.00	0.00	0.00	101.80	0.00
02.07.2024	101.80	92.00	101.80	95.20	56,304.00
03.07.2024	124.00	91.00	91.00	115.90	318,794.00
04.07.2024	124.00	103.00	124.00	110.10	70,704.00
07.07.2024	124.00	124.00	124.00	110.10	5.00
08.07.2024	119.90	103.50	110.10	106.90	24,896.00
09.07.2024	119.60	104.00	115.00	111.70	15,005.00
10.07.2024	118.00	111.00	111.70	112.70	1,710.00
11.07.2024	119.70	108.30	112.70	111.40	17,969.00
14.07.2024	117.00	105.00	105.00	114.90	9,262.00
15.07.2024	125.00	112.40	117.00	114.80	128,326.00
16.07.2024	117.00	117.00	117.00	115.00	200.00
17.07.2024	115.00	105.00	105.00	113.00	13,270.00
18.07.2024	113.90	104.10	104.10	111.90	3,711.00
21.07.2024	117.00	102.00	111.90	103.00	59,335.00
22.07.2024	110.00	97.00	101.10	100.30	33,943.00
23.07.2024	105.90	95.00	100.30	95.40	91,006.00
24.07.2024	102.90	96.90	99.30	97.20	22,391.00
25.07.2024	102.50	101.80	102.50	101.90	21,758.00
28.07.2024	108.00	104.00	101.90	105.00	15,363.00
29.07.2024	114.00	98.10	114.00	100.90	2,264.00
30.07.2024	94.80	81.00	100.90	89.40	9,786.00
31.07.2024	98.90	84.00	90.00	88.30	52,529.00
01.08.2024	106.00	81.00	88.30	94.70	65,300.00
04.08.2024	104.00	90.00	94.70	101.00	19,530.00
05.08.2024	100.00	94.00	101.00	98.50	16,653.00
06.08.2024	104.90	88.00	104.90	96.00	7,746.00
07.08.2024	101.80	98.00	96.00	98.80	2,914.00
08.08.2024	102.80	93.90	93.90	97.30	9,938.00
11.08.2024	103.80	92.00	97.30	95.20	9,417.00
12.08.2024	100.80	85.00	95.20	87.60	85,261.00
14.08.2024	95.90	91.00	95.90	92.10	20,983.00
15.08.2024	95.00	89.10	95.00	90.30	26,622.00
18.08.2024	90.00	80.10	90.00	82.40	127,783.00
19.08.2024	83.90	82.40	82.40	82.50	6,425.00
20.08.2024	85.00	82.40	85.00	82.40	7,155.00
21.08.2024	89.80	82.40	82.40	84.30	1,049.00
22.08.2024	88.90	83.50	83.50	87.80	5,872.00
25.08.2024	90.50	88.50	87.80	88.80	1,253.00
26.08.2024	88.30	82.40	88.80	83.30	7,489.00
27.08.2024	87.80	83.00	83.00	84.70	0.00
28.08.2024	88.80	80.00	84.70	80.90	20,130.00
29.08.2024	83.00	76.00	80.90	80.30	32,168.00
01.09.2024	83.70	77.00	77.00	81.90	3,797.00
02.09.2024	83.60	82.00	81.90	82.20	732.00
03.09.2024	82.00	81.30	82.20	81.80	2,274.00
04.09.2024	83.60	74.00	81.80	80.00	14,216.00
05.09.2024	81.90	75.40	80.00	77.80	32,445.00
08.09.2024	81.90	77.00	81.90	80.50	9,906.00
09.09.2024	82.00	80.20	80.50	80.20	6,119.00
10.09.2024	0.00	0.00	80.20	80.20	0.00
11.09.2024	0.00	0.00	80.20	80.20	0.00
12.09.2024	80.00	71.00	80.00	76.70	37,178.00
15.09.2024	79.00	79.00	79.00	76.70	13.00
16.09.2024	70.00	70.00	76.70	74.30	900.00
17.09.2024	76.60	70.00	74.30	74.60	3,304.00
18.09.2024	72.90	65.00	74.60	68.40	18,689.00
19.09.2024	72.30	67.00	68.40	68.60	42,105.00
22.09.2024	76.60	64.00	68.60	72.40	24,827.00
23.09.2024	69.60	62.20	72.40	67.00	17,815.00
24.09.2024	74.00	65.00	67.00	67.80	7,126.00
25.09.2024	70.00	64.00	67.80	67.30	16,843.00
26.09.2024	69.90	66.00	67.30	66.70	10,019.00
29.09.2024	77.00	65.00	65.00	70.80	47,033.00
30.09.2024	76.00	70.90	70.80	71.30	6,575.00
01.10.2024	85.00	75.00	71.30	76.70	2,402.00
06.10.2024	71.00	71.00	76.70	73.50	1,555.00
07.10.2024	75.80	70.00	70.00	73.80	15,366.00
08.10.2024	71.00	68.00	73.80	69.00	12,670.00
09.10.2024	75.00	62.00	69.00	66.10	22,113.00
10.10.2024	70.00	69.00	66.10	68.10	1,607.00
13.10.2024	72.90	63.60	68.10	67.90	29,830.00
14.10.2024	73.00	67.90	67.90	68.20	6,591.00
15.10.2024	74.00	71.90	68.20	72.70	23,215.00
20.10.2024	79.00	70.80	72.70	73.30	14,546.00
21.10.2024	0.00	0.00	73.30	73.30	0.00
22.10.2024	71.00	66.00	68.70	68.60	10,104.00
27.10.2024	71.00	71.00	68.60	69.30	874.00
28.10.2024	71.50	64.80	69.30	70.40	37,851.00
29.10.2024	75.00	71.00	70.40	73.60	3,346.00
30.10.2024	75.40	63.00	63.00	73.20	9,860.00
31.10.2024	75.50	70.00	70.00	73.00	1,690.00
03.11.2024	68.10	68.10	73.00	72.80	92.00
04.11.2024	72.50	69.50	72.80	72.50	20,202.00
05.11.2024	69.00	65.50	72.50	68.70	3,567.00
06.11.2024	75.00	63.00	68.70	66.70	25,595.00
07.11.2024	72.00	66.70	66.70	68.40	1,315.00
10.11.2024	0.00	0.00	68.40	68.40	0.00
11.11.2024	69.00	64.00	69.00	66.80	31,246.00
12.11.2024	72.90	61.90	66.80	65.20	30,968.00
13.11.2024	71.20	64.20	65.20	69.30	5,085.00
14.11.2024	70.00	63.00	69.30	64.90	17,474.00
17.11.2024	64.90	60.20	61.90	63.30	5,885.00
18.11.2024	70.00	60.20	63.30	62.60	23,339.00
19.11.2024	75.00	65.80	65.80	70.60	83,264.00
20.11.2024	74.00	67.10	70.60	70.10	21,667.00
21.11.2024	77.00	68.00	70.10	74.30	41,646.00

צרו איתנו קשר *5988