גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 09.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פלקס

Flex

מניה FLEX נאסד"ק USD

שער

43.72

שינוי

+1.51%

שינוי ב USD

0.65

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	43	43	43	43	0.00
16:50	43.36	43.36	43.36	43.36	64,697.00
17:00	43.3	43.3	43.3	43.3	88,092.00
17:10	43.3	43.3	43.3	43.3	46,634.00
17:20	43.345	43.345	43.345	43.345	44,038.00
17:30	43.47	43.47	43.47	43.47	51,820.00
17:40	43.46	43.46	43.46	43.46	45,693.00
17:50	43.36	43.36	43.36	43.36	31,042.00
18:00	43.31	43.31	43.31	43.31	36,245.00
18:10	43.42	43.42	43.42	43.42	43,368.00
18:20	43.3	43.3	43.3	43.3	34,517.00
18:30	43.3	43.3	43.3	43.3	52,884.00
18:40	43.21	43.21	43.21	43.21	37,756.00
18:50	43.135	43.135	43.135	43.135	37,639.00
19:00	43.16	43.16	43.16	43.16	39,218.00
19:10	43.205	43.205	43.205	43.205	36,328.00
19:20	43.22	43.22	43.22	43.22	26,854.00
19:30	43.1	43.1	43.1	43.1	45,621.00
19:40	43.125	43.125	43.125	43.125	28,092.00
19:50	43.13	43.13	43.13	43.13	33,618.00
20:00	43.21	43.21	43.21	43.21	24,871.00
20:10	43.295	43.295	43.295	43.295	67,187.00
20:20	43.19	43.19	43.19	43.19	38,900.00
20:30	43.23	43.23	43.23	43.23	35,812.00
20:40	43.23	43.23	43.23	43.23	31,216.00
20:50	43.23	43.23	43.23	43.23	21,443.00
21:00	43.2201	43.2201	43.2201	43.2201	22,603.00
21:10	43.185	43.185	43.185	43.185	37,422.00
21:20	43.23	43.23	43.23	43.23	29,758.00
21:30	43.23	43.23	43.23	43.23	29,027.00
21:40	43.29	43.29	43.29	43.29	44,698.00
21:50	43.39	43.39	43.39	43.39	733,099.00
22:00	43.445	43.445	43.445	43.445	58,420.00
22:10	43.54	43.54	43.54	43.54	78,407.00
22:20	43.595	43.595	43.595	43.595	113,149.00
22:30	43.585	43.585	43.585	43.585	85,487.00
22:40	43.57	43.57	43.57	43.57	78,118.00
22:50	43.555	43.555	43.555	43.555	137,215.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025 17:00	42.975	42.56	42.8	42.93	433,145.00
04.06.2025 17:30	43.06	42.875	42.98	43.02	775,258.00
04.06.2025 18:00	43.085	42.92	43.01	42.92	843,924.00
04.06.2025 18:30	42.975	42.85	42.91	42.948	1,396,896.00
04.06.2025 19:00	42.94	42.7565	42.925	42.8	2,392,170.00
04.06.2025 19:30	42.835	42.77	42.8	42.825	1,920,753.00
04.06.2025 20:00	42.92	42.83	42.83	42.88	2,283,203.00
04.06.2025 20:30	42.955	42.835	42.875	42.955	2,626,269.00
04.06.2025 21:00	42.975	42.86	42.955	42.875	3,190,862.00
04.06.2025 21:30	42.885	42.775	42.875	42.775	3,607,702.00
04.06.2025 22:00	42.93	42.715	42.76	42.88	3,541,204.00
04.06.2025 22:30	42.915	42.77	42.875	42.78	3,686,291.00
05.06.2025 16:30	42.925	42.55	42.925	42.635	105,973.00
05.06.2025 17:00	42.975	42.76	42.81	42.975	183,805.00
05.06.2025 17:30	42.975	42.975	42.975	42.975	239,891.00
05.06.2025 18:00	43.145	43.145	43.145	43.145	923,049.00
05.06.2025 18:30	43.22	43.11	43.145	43.22	1,323,487.00
05.06.2025 19:00	43.25	43.045	43.225	43.07	1,783,712.00
05.06.2025 19:30	43.15	42.78	43.07	42.895	2,199,476.00
05.06.2025 20:00	43.17	42.83	42.83	43.091	2,499,452.00
05.06.2025 20:30	43.12	43.02	43.11	43.03	3,551,435.00
05.06.2025 21:00	43.01	42.77	43	42.91	4,131,093.00
05.06.2025 21:30	42.95	42.81	42.905	42.81	4,893,967.00
05.06.2025 22:00	42.83	42.34	42.81	42.515	3,788,297.00
05.06.2025 22:30	42.75	42.535	42.56	42.535	5,414,492.00
06.06.2025 16:30	43.12	42.64	43.12	42.76	145,826.00
06.06.2025 17:00	42.99	42.75	42.78	42.99	515,046.00
06.06.2025 17:30	43.25	42.92	42.9775	43.17	623,987.00
06.06.2025 18:00	43.275	43	43.18	43.13	1,061,440.00
06.06.2025 18:30	43.28	43.09	43.12	43.26	1,261,086.00
06.06.2025 19:00	43.34	43.21	43.265	43.21	1,506,905.00
06.06.2025 19:30	43.27	43.07	43.23	43.15	1,518,624.00
06.06.2025 20:00	43.27	43.15	43.17	43.22	1,515,017.00
06.06.2025 20:30	43.24	43.12	43.22	43.12	2,178,114.00
06.06.2025 21:00	43.13	42.91	43.13	42.95	2,874,168.00
06.06.2025 21:30	43.01	42.915	42.98	42.92	2,442,666.00
06.06.2025 22:00	43.05	42.925	42.925	43.05	4,239,164.00
06.06.2025 22:30	43.125	43.015	43.06	43.09	4,359,078.00
09.06.2025 16:30	43.405	42.89	43.14	43.3	237,088.00
09.06.2025 17:00	43.49	43.205	43.325	43.46	630,966.00
09.06.2025 17:30	43.475	43.3	43.47	43.325	761,133.00
09.06.2025 18:00	43.435	43.23	43.36	43.23	1,024,798.00
09.06.2025 18:30	43.26	43.12	43.24	43.14	1,531,317.00
09.06.2025 19:00	43.22	43.085	43.14	43.085	2,249,504.00
09.06.2025 19:30	43.225	43.085	43.085	43.19	2,125,833.00
09.06.2025 20:00	43.34	43.163	43.2	43.24	2,014,694.00
09.06.2025 20:30	43.26	43.195	43.245	43.205	2,426,099.00
09.06.2025 21:00	43.29	43.165	43.24	43.29	2,920,509.00
09.06.2025 21:30	43.465	43.245	43.28	43.445	4,757,527.00
09.06.2025 22:00	43.625	43.46	43.46	43.595	5,657,368.00
09.06.2025 22:30	43.725	43.52	43.635	43.725	6,240,094.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	32.62	31.93	32.47	32.14	2,976,866.00
12.06.2024	32.76	31.77	32.59	31.97	3,452,355.00
13.06.2024	32.06	31.35	31.97	32.02	2,826,593.00
14.06.2024	31.73	31.13	31.61	31.26	2,867,709.00
17.06.2024	31.85	31.12	31.40	31.58	3,765,996.00
18.06.2024	32.23	31.35	31.73	31.62	4,453,352.00
20.06.2024	31.32	30.36	31.25	30.61	4,981,599.00
21.06.2024	30.85	29.97	30.27	30.66	5,923,704.00
24.06.2024	30.88	30.30	30.56	30.51	3,274,179.00
25.06.2024	30.82	30.21	30.53	30.74	2,509,990.00
26.06.2024	30.64	30.01	30.60	30.30	3,867,457.00
27.06.2024	30.60	29.23	30.34	29.37	6,316,328.00
28.06.2024	30.03	29.25	29.61	29.49	4,537,877.00
01.07.2024	29.78	29.17	29.55	29.66	3,050,546.00
02.07.2024	30.06	29.17	29.64	29.47	2,572,176.00
03.07.2024	30.27	29.42	29.47	30.10	2,168,807.00
05.07.2024	30.29	29.44	30.10	29.50	2,012,982.00
08.07.2024	29.99	29.51	29.60	29.64	2,420,275.00
09.07.2024	29.73	29.28	29.65	29.30	2,095,527.00
10.07.2024	29.97	29.47	29.63	29.95	2,008,160.00
11.07.2024	30.55	29.96	30.17	30.12	2,538,540.00
12.07.2024	30.78	29.85	30.28	30.40	2,270,877.00
15.07.2024	31.12	30.22	30.43	30.28	2,174,968.00
16.07.2024	31.83	30.41	30.55	31.82	2,903,560.00
17.07.2024	31.57	30.74	31.20	31.03	4,042,061.00
18.07.2024	31.23	28.90	31.13	29.22	4,654,908.00
19.07.2024	29.44	28.92	29.28	29.04	2,288,606.00
22.07.2024	-99.99	-99.99	29.36	28.99	0.00
23.07.2024	29.95	29.43	29.51	29.72	3,343,298.00
24.07.2024	33.70	31.66	31.82	31.76	7,556,687.00
25.07.2024	32.03	30.24	31.94	30.93	6,340,873.00
26.07.2024	32.59	31.39	31.42	32.01	4,851,711.00
29.07.2024	32.54	31.49	32.15	31.81	3,439,669.00
30.07.2024	32.03	30.89	31.73	31.24	3,106,889.00
31.07.2024	32.71	31.85	31.85	32.15	3,525,748.00
01.08.2024	32.57	30.56	32.09	30.67	3,033,928.00
02.08.2024	29.53	28.31	29.53	28.59	3,908,046.00
05.08.2024	28.33	26.02	26.18	28.19	4,696,775.00
06.08.2024	29.15	28.22	28.37	28.75	3,497,515.00
07.08.2024	29.41	28.07	29.30	28.10	2,527,011.00
08.08.2024	29.08	28.18	28.61	29.03	1,622,867.00
09.08.2024	29.35	28.67	28.96	29.29	1,159,057.00
12.08.2024	29.75	29.18	29.37	29.55	1,716,723.00
13.08.2024	30.72	29.93	29.95	30.35	1,789,461.00
14.08.2024	30.80	30.12	30.64	30.46	2,348,943.00
15.08.2024	31.86	30.92	31.00	31.65	2,451,120.00
16.08.2024	31.90	31.42	31.49	31.62	1,609,073.00
19.08.2024	32.03	31.56	31.75	31.97	1,647,873.00
20.08.2024	32.15	31.44	31.82	31.50	1,509,603.00
21.08.2024	32.18	31.69	31.69	31.80	1,978,829.00
22.08.2024	32.20	31.51	31.98	31.56	1,277,891.00
23.08.2024	32.96	31.75	31.75	32.93	2,215,186.00
26.08.2024	33.15	32.42	32.98	32.45	1,457,911.00
27.08.2024	32.38	32.01	32.25	32.22	1,567,952.00
28.08.2024	32.51	31.92	32.25	31.95	1,451,054.00
29.08.2024	32.98	32.03	32.18	32.34	1,819,356.00
30.08.2024	32.82	32.17	32.68	32.49	2,390,510.00
03.09.2024	32.37	30.35	32.16	30.45	2,913,009.00
04.09.2024	30.83	30.06	30.07	30.67	3,332,149.00
05.09.2024	30.88	30.23	30.49	30.40	1,426,629.00
06.09.2024	30.42	28.95	30.42	29.00	1,931,371.00
09.09.2024	30.75	28.33	29.65	28.76	10,998,650.00
10.09.2024	28.91	28.25	28.91	28.42	5,864,711.00
11.09.2024	30.11	28.28	28.43	30.03	5,424,461.00
12.09.2024	30.17	29.47	30.04	29.62	3,997,568.00
13.09.2024	30.24	29.77	29.90	29.80	2,959,320.00
16.09.2024	30.10	29.23	29.33	29.88	2,904,868.00
17.09.2024	30.99	29.95	29.99	30.85	4,128,428.00
18.09.2024	31.92	30.76	30.87	31.11	3,568,475.00
19.09.2024	32.74	31.83	31.98	32.40	6,863,739.00
20.09.2024	33.04	32.00	32.39	32.93	31,673,680.00
23.09.2024	33.26	32.48	33.09	32.74	3,467,224.00
24.09.2024	33.35	32.10	33.12	32.15	2,994,553.00
25.09.2024	32.24	31.49	31.91	31.69	3,323,691.00
26.09.2024	34.42	32.28	32.62	34.00	5,279,617.00
27.09.2024	34.21	33.21	34.14	33.56	2,634,950.00
30.09.2024	33.78	33.03	33.48	33.43	2,901,569.00
01.10.2024	33.37	32.45	33.31	32.72	2,557,063.00
02.10.2024	33.38	32.41	32.49	32.67	2,156,510.00
03.10.2024	32.94	32.34	32.34	32.52	1,519,742.00
04.10.2024	33.48	33.00	33.25	33.47	1,992,599.00
07.10.2024	33.79	33.16	33.53	33.65	1,881,601.00
08.10.2024	33.78	33.40	33.68	33.55	2,149,792.00
09.10.2024	34.21	33.12	33.43	34.03	1,941,219.00
10.10.2024	34.28	33.34	33.71	34.03	1,900,659.00
11.10.2024	35.20	33.85	33.85	35.11	2,748,233.00
14.10.2024	35.84	34.92	35.04	35.41	2,822,639.00
15.10.2024	35.71	34.29	35.41	34.38	1,920,535.00
16.10.2024	34.67	34.16	34.63	34.33	2,410,724.00
17.10.2024	35.01	34.54	34.98	34.90	3,595,985.00
18.10.2024	35.32	34.75	35.20	34.90	1,816,179.00
21.10.2024	34.90	34.24	34.90	34.39	1,504,335.00
22.10.2024	34.56	34.05	34.43	34.26	1,278,701.00
23.10.2024	34.53	33.65	34.05	34.11	1,819,294.00
24.10.2024	35.06	34.27	34.56	34.99	2,053,267.00
25.10.2024	35.66	35.02	35.26	35.21	1,932,980.00
28.10.2024	35.69	35.14	35.46	35.25	2,592,153.00
29.10.2024	35.52	34.42	35.19	34.67	5,100,869.00
30.10.2024	36.98	34.48	34.50	35.78	6,004,576.00
31.10.2024	35.64	34.40	35.64	34.67	3,120,282.00
04.11.2024	36.10	35.09	35.19	35.20	2,653,675.00
05.11.2024	36.49	35.13	35.13	36.39	1,968,216.00
06.11.2024	39.17	37.48	37.59	38.98	5,004,988.00
07.11.2024	40.06	38.86	39.15	40.00	3,141,347.00
11.11.2024	40.30	38.64	40.02	39.04	2,851,137.00
12.11.2024	38.96	37.76	38.79	37.96	2,061,520.00
13.11.2024	38.49	37.82	38.02	37.86	1,806,795.00
14.11.2024	38.09	37.53	37.94	37.64	2,828,348.00
15.11.2024	37.76	36.77	37.13	37.20	2,385,192.00
18.11.2024	37.66	36.76	37.38	37.07	2,458,617.00
19.11.2024	37.62	36.56	36.66	37.33	1,548,826.00
20.11.2024	40.48	39.44	39.86	39.83	14,459,380.00
21.11.2024	41.50	39.83	40.12	40.53	8,881,549.00
22.11.2024	41.52	40.70	40.80	41.30	60,916,420.00

צרו איתנו קשר *5988