גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 29.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פלקס

Flex

מניה FLEX נאסד"ק USD

שער

51.80

שינוי

+2.59%

שינוי ב USD

1.31

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	51.68	51.68	51.68	51.68	0.00
16:50	51.92	51.92	51.92	51.92	88,112.00
17:00	51.82	51.82	51.82	51.82	191,088.00
17:10	52.06	52.06	52.06	52.06	102,755.00
17:20	52.1	52.1	52.1	52.1	142,040.00
17:30	52.0997	52.0997	52.0997	52.0997	125,356.00
17:40	52.13	52.13	52.13	52.13	257,255.00
17:50	51.79	51.79	51.79	51.79	160,152.00
18:00	51.77	51.77	51.77	51.77	67,511.00
18:10	51.74	51.74	51.74	51.74	82,784.00
18:20	51.835	51.835	51.835	51.835	83,602.00
18:30	51.65	51.65	51.65	51.65	85,854.00
18:40	51.515	51.515	51.515	51.515	87,553.00
18:50	51.385	51.385	51.385	51.385	51,246.00
19:00	51.6	51.6	51.6	51.6	70,423.00
19:10	51.46	51.46	51.46	51.46	54,870.00
19:20	51.35	51.35	51.35	51.35	62,737.00
19:30	51.3	51.3	51.3	51.3	46,747.00
19:40	51.31	51.31	51.31	51.31	50,866.00
19:50	51.37	51.37	51.37	51.37	36,496.00
20:00	51.495	51.495	51.495	51.495	43,281.00
20:10	51.65	51.65	51.65	51.65	59,439.00
20:20	51.81	51.81	51.81	51.81	52,254.00
20:30	51.835	51.835	51.835	51.835	57,234.00
20:40	51.69	51.69	51.69	51.69	76,258.00
20:50	51.71	51.71	51.71	51.71	54,855.00
21:00	51.72	51.72	51.72	51.72	41,760.00
21:10	51.85	51.85	51.85	51.85	56,491.00
21:20	51.67	51.67	51.67	51.67	44,562.00
21:30	51.58	51.58	51.58	51.58	43,595.00
21:40	51.77	51.77	51.77	51.77	131,045.00
21:50	51.875	51.875	51.875	51.875	191,404.00
22:00	51.92	51.92	51.92	51.92	108,694.00
22:10	51.98	51.98	51.98	51.98	153,303.00
22:20	51.945	51.945	51.945	51.945	79,504.00
22:30	51.895	51.895	51.895	51.895	167,822.00
22:40	51.62	51.62	51.62	51.62	182,095.00
22:50	51.48	51.48	51.48	51.48	308,140.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.07.2025 17:00	49.97	48.96	49.87	49.97	2,630,763.00
24.07.2025 17:30	50.47	49.845	49.99	50.29	6,372,588.00
24.07.2025 18:00	51.03	50.37	50.37	50.71	6,707,954.00
24.07.2025 18:30	50.9	50.56	50.735	50.68	8,617,997.00
24.07.2025 19:00	51.08	50.6101	50.76	50.955	9,570,295.00
24.07.2025 19:30	51.085	50.89	50.9	50.9	13,682,125.00
24.07.2025 20:00	51.13	50.835	50.91	50.87	15,808,069.00
24.07.2025 20:30	50.985	50.72	50.9	50.73	12,192,949.00
24.07.2025 21:00	50.955	50.76	50.795	50.8293	18,126,098.00
24.07.2025 21:30	51.065	50.59	50.83	50.59	13,674,085.00
24.07.2025 22:00	50.66	50.295	50.6	50.38	18,304,277.00
24.07.2025 22:30	50.31	49.44	50.31	49.71	18,377,818.00
25.07.2025 16:30	49.9899	49.55	49.67	49.63	314,848.00
25.07.2025 17:00	49.725	49.23	49.725	49.41	1,085,362.00
25.07.2025 17:30	49.6	49.29	49.475	49.37	1,667,538.00
25.07.2025 18:00	49.7	49.36	49.415	49.68	1,602,874.00
25.07.2025 18:30	49.72	49.57	49.67	49.68	2,982,063.00
25.07.2025 19:00	49.92	49.635	49.66	49.91	4,218,903.00
25.07.2025 19:30	49.915	49.7	49.905	49.76	5,066,608.00
25.07.2025 20:00	49.9	49.75	49.78	49.815	3,643,302.00
25.07.2025 20:30	49.99	49.815	49.815	49.96	4,899,975.00
25.07.2025 21:00	49.955	49.85	49.94	49.88	6,802,442.00
25.07.2025 21:30	49.885	49.725	49.88	49.77	7,211,881.00
25.07.2025 22:00	49.85	49.715	49.825	49.771	7,671,457.00
25.07.2025 22:30	50.025	49.755	49.765	50	7,284,093.00
28.07.2025 16:30	50.67	50.1022	50.335	50.67	208,653.00
28.07.2025 17:00	50.66	50.165	50.66	50.23	602,611.00
28.07.2025 17:30	50.33	50.03	50.255	50.135	822,502.00
28.07.2025 18:00	50.16	49.96	50.125	49.98	1,692,986.00
28.07.2025 18:30	50.06	49.915	49.9602	49.99	2,000,080.00
28.07.2025 19:00	50.12	49.945	49.97	50.01	3,177,254.00
28.07.2025 19:30	50.02	49.92	50.01	49.97	2,724,705.00
28.07.2025 20:00	50.23	49.915	49.98	50.18	4,052,992.00
28.07.2025 20:30	50.32	50.15	50.21	50.16	4,537,981.00
28.07.2025 21:00	50.32	50.07	50.165	50.29	5,308,736.00
28.07.2025 21:30	50.44	50.245	50.29	50.405	4,313,991.00
28.07.2025 22:00	50.43	50.32	50.42	50.3399	4,916,551.00
28.07.2025 22:30	50.475	50.29	50.345	50.46	5,775,077.00
29.07.2025 16:30	52.0485	51.08	51.08	51.98	1,252,774.00
29.07.2025 17:00	52.33	51.94	52.02	52.1	2,208,360.00
29.07.2025 17:30	52.2088	51.71	52.075	51.76	3,502,919.00
29.07.2025 18:00	52.015	51.47	51.74	51.49	4,915,332.00
29.07.2025 18:30	51.67	51.25	51.58	51.475	5,455,453.00
29.07.2025 19:00	51.53	51.3	51.485	51.325	7,104,491.00
29.07.2025 19:30	51.61	51.285	51.36	51.61	7,145,166.00
29.07.2025 20:00	51.87	51.605	51.62	51.85	8,326,758.00
29.07.2025 20:30	51.835	51.665	51.83	51.77	9,024,573.00
29.07.2025 21:00	51.86	51.55	51.77	51.64	9,540,432.00
29.07.2025 21:30	51.97	51.7	51.7	51.91	8,309,018.00
29.07.2025 22:00	51.98	51.865	51.9	51.92	11,649,226.00
29.07.2025 22:30	51.955	51.45	51.93	51.815	12,690,074.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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