גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פלקס

Flex

מניה FLEX נאסד"ק USD

שער

43.57

שינוי

-0.16%

שינוי ב USD

-0.07

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	43.44	43.44	43.44	43.44	0.00
16:50	43.495	43.495	43.495	43.495	66,203.00
17:00	43.53	43.53	43.53	43.53	49,999.00
17:10	43.455	43.455	43.455	43.455	86,962.00
17:20	43.81	43.81	43.81	43.81	144,001.00
17:30	43.9	43.9	43.9	43.9	51,424.00
17:40	43.97	43.97	43.97	43.97	82,445.00
17:50	44	44	44	44	280,037.00
18:00	43.95	43.95	43.95	43.95	76,399.00
18:10	43.995	43.995	43.995	43.995	224,911.00
18:20	43.895	43.895	43.895	43.895	124,237.00
18:30	43.75	43.75	43.75	43.75	108,781.00
18:40	43.79	43.79	43.79	43.79	31,820.00
18:50	43.83	43.83	43.83	43.83	97,024.00
19:00	43.83	43.83	43.83	43.83	11,967.00
19:10	43.75	43.75	43.75	43.75	60,699.00
19:20	43.82	43.82	43.82	43.82	68,249.00
19:30	43.7475	43.7475	43.7475	43.7475	48,221.00
19:40	43.83	43.83	43.83	43.83	68,556.00
19:50	43.91	43.91	43.91	43.91	159,112.00
20:00	43.8309	43.8309	43.8309	43.8309	44,861.00
20:10	43.8	43.8	43.8	43.8	83,391.00
20:20	43.81	43.81	43.81	43.81	83,309.00
20:30	43.8	43.8	43.8	43.8	30,841.00
20:40	43.73	43.73	43.73	43.73	46,795.00
20:50	43.71	43.71	43.71	43.71	40,216.00
21:00	43.685	43.685	43.685	43.685	32,647.00
21:10	43.72	43.72	43.72	43.72	93,371.00
21:20	43.695	43.695	43.695	43.695	29,291.00
21:30	43.65	43.65	43.65	43.65	66,550.00
21:40	43.65	43.65	43.65	43.65	63,160.00
21:50	43.6	43.6	43.6	43.6	66,786.00
22:00	43.61	43.61	43.61	43.61	40,641.00
22:10	43.7	43.7	43.7	43.7	51,470.00
22:20	43.75	43.75	43.75	43.75	50,384.00
22:30	43.69	43.69	43.69	43.69	82,065.00
22:40	43.69	43.69	43.69	43.69	93,041.00
22:50	43.56	43.56	43.56	43.56	137,570.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025 16:30	44.24	43.82	44	43.885	292,723.00
10.06.2025 17:00	44.1031	43.69	43.95	43.69	544,651.00
10.06.2025 17:30	43.655	43.37	43.655	43.415	1,068,796.00
10.06.2025 18:00	43.49	43.31	43.35	43.41	1,864,861.00
10.06.2025 18:30	43.42	43.19	43.4	43.41	2,240,566.00
10.06.2025 19:00	43.51	43.4	43.435	43.5	2,797,715.00
10.06.2025 19:30	43.5287	43.395	43.505	43.43	2,665,014.00
10.06.2025 20:00	43.445	43.275	43.425	43.285	3,110,185.00
10.06.2025 20:30	43.345	43.21	43.3	43.2327	2,274,767.00
10.06.2025 21:00	43.435	43.155	43.19	43.35	4,248,637.00
10.06.2025 21:30	43.53	43.35	43.35	43.47	5,011,049.00
10.06.2025 22:00	43.7625	43.49	43.49	43.65	6,930,732.00
10.06.2025 22:30	43.85	43.57	43.65	43.81	6,612,482.00
11.06.2025 16:30	44	43.67	43.88	43.79	339,562.00
11.06.2025 17:00	43.8	43.48	43.79	43.76	1,427,761.00
11.06.2025 17:30	43.83	43.685	43.7	43.76	1,654,570.00
11.06.2025 18:00	43.87	43.585	43.78	43.615	2,753,710.00
11.06.2025 18:30	43.7	43.485	43.63	43.525	3,346,739.00
11.06.2025 19:00	43.59	43.21	43.52	43.45	4,968,271.00
11.06.2025 19:30	43.51	43.37	43.48	43.485	4,235,294.00
11.06.2025 20:00	43.63	43.49	43.49	43.525	5,910,680.00
11.06.2025 20:30	43.55	43.425	43.5	43.425	4,733,280.00
11.06.2025 21:00	43.46	43.11	43.46	43.3	4,209,906.00
11.06.2025 21:30	43.515	43.305	43.32	43.39	5,277,069.00
11.06.2025 22:00	43.47	43.36	43.435	43.41	7,667,046.00
11.06.2025 22:30	43.65	43.35	43.41	43.65	7,737,151.00
12.06.2025 16:30	43.61	43.1	43.1	43.415	156,028.00
12.06.2025 17:00	43.955	43.43	43.43	43.9	631,387.00
12.06.2025 17:30	44.09	43.92	43.94	43.92	1,311,291.00
12.06.2025 18:00	44.045	43.7	43.93	43.87	2,685,723.00
12.06.2025 18:30	43.87	43.74	43.87	43.83	3,057,789.00
12.06.2025 19:00	43.85	43.72	43.85	43.82	4,291,756.00
12.06.2025 19:30	43.93	43.74	43.81	43.81	4,277,766.00
12.06.2025 20:00	43.87	43.715	43.79	43.715	4,440,639.00
12.06.2025 20:30	43.78	43.66	43.72	43.695	5,385,893.00
12.06.2025 21:00	43.74	43.6	43.66	43.6	6,221,700.00
12.06.2025 21:30	43.68	43.55	43.57	43.66	6,325,178.00
12.06.2025 22:00	43.765	43.645	43.645	43.645	5,888,842.00
12.06.2025 22:30	43.7	43.52	43.645	43.605	5,952,125.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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