גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניוזמקס

Newsmax

מניה NMAX ניו-יורק USD

שער

13.92

שינוי

-0.50%

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	13.85	13.85	13.85	13.85	0.00
16:50	13.84	13.84	13.84	13.84	41,365.00
17:00	13.9097	13.9097	13.9097	13.9097	29,694.00
17:10	13.73	13.73	13.73	13.73	19,217.00
17:20	13.755	13.755	13.755	13.755	32,322.00
17:30	13.849	13.849	13.849	13.849	26,030.00
17:40	13.8699	13.8699	13.8699	13.8699	23,833.00
17:50	13.824	13.824	13.824	13.824	14,994.00
18:00	13.8004	13.8004	13.8004	13.8004	5,155.00
18:10	13.8546	13.8546	13.8546	13.8546	8,571.00
18:20	13.85	13.85	13.85	13.85	4,663.00
18:30	13.845	13.845	13.845	13.845	6,604.00
18:40	13.83	13.83	13.83	13.83	9,164.00
18:50	13.8496	13.8496	13.8496	13.8496	2,295.00
19:00	13.8304	13.8304	13.8304	13.8304	2,559.00
19:10	13.81	13.81	13.81	13.81	14,770.00
19:20	13.91	13.91	13.91	13.91	11,846.00
19:30	13.895	13.895	13.895	13.895	14,173.00
19:40	13.89	13.89	13.89	13.89	15,157.00
19:50	13.94	13.94	13.94	13.94	5,514.00
20:00	13.93	13.93	13.93	13.93	511.00
20:10	13.8906	13.8906	13.8906	13.8906	14,850.00
20:20	13.9286	13.9286	13.9286	13.9286	6,571.00
20:30	13.86	13.86	13.86	13.86	15,031.00
20:40	13.92	13.92	13.92	13.92	6,229.00
20:50	13.9034	13.9034	13.9034	13.9034	930.00
21:00	13.865	13.865	13.865	13.865	11,083.00
21:10	13.86	13.86	13.86	13.86	2,034.00
21:20	13.8701	13.8701	13.8701	13.8701	5,473.00
21:30	13.885	13.885	13.885	13.885	2,395.00
21:40	13.9399	13.9399	13.9399	13.9399	5,017.00
21:50	13.8492	13.8492	13.8492	13.8492	5,908.00
22:00	13.86	13.86	13.86	13.86	5,644.00
22:10	13.9	13.9	13.9	13.9	5,265.00
22:20	13.9399	13.9399	13.9399	13.9399	3,331.00
22:30	13.925	13.925	13.925	13.925	6,000.00
22:40	13.935	13.935	13.935	13.935	3,442.00
22:50	13.9482	13.9482	13.9482	13.9482	13,128.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	14.78	14.4033	14.6928	14.4033	37,952.00
21.07.2025 17:30	14.505	14.46	14.5	14.5036	44,791.00
21.07.2025 18:00	14.526	14.3546	14.526	14.4	67,899.00
21.07.2025 18:30	14.4	14.2512	14.37	14.26	81,077.00
21.07.2025 19:00	14.26	13.95	14.24	14.0488	140,662.00
21.07.2025 19:30	14.07	13.9952	14.05	14.016	119,216.00
21.07.2025 20:00	14.03	13.9701	14.0248	13.98	113,311.00
21.07.2025 20:30	14.05	13.9671	13.98	14.05	123,461.00
21.07.2025 21:00	14.105	14.01	14.0346	14.105	173,356.00
21.07.2025 21:30	14.1693	14.07	14.1637	14.07	109,690.00
21.07.2025 22:00	14.2	14.04	14.1	14.09	161,691.00
21.07.2025 22:30	14.0932	13.853	14.045	13.853	208,668.00
22.07.2025 16:30	13.9526	13.795	13.88	13.795	10,809.00
22.07.2025 17:00	14.1405	13.79	13.79	14	25,795.00
22.07.2025 17:30	14.1235	14.02	14.02	14.0941	35,579.00
22.07.2025 18:00	14.12	14.015	14.055	14.08	42,955.00
22.07.2025 18:30	14.11	14.0001	14.0949	14.06	25,880.00
22.07.2025 19:00	14.035	13.87	14.035	13.87	57,987.00
22.07.2025 19:30	13.9041	13.77	13.9041	13.895	94,760.00
22.07.2025 20:00	13.9275	13.8604	13.915	13.9275	61,165.00
22.07.2025 20:30	13.9	13.86	13.9	13.86	75,377.00
22.07.2025 21:00	13.99	13.88	13.88	13.9718	74,516.00
22.07.2025 21:30	14.05	13.94	13.95	13.97	64,647.00
22.07.2025 22:00	14.01	13.9406	13.97	13.9607	75,767.00
22.07.2025 22:30	14.11	13.95	13.95	14.11	123,727.00
23.07.2025 16:30	14.1715	13.98	14.1	14.1	9,426.00
23.07.2025 17:00	14.26	14.086	14.1	14.1958	18,622.00
23.07.2025 17:30	14.15	14.0556	14.148	14.115	19,348.00
23.07.2025 18:00	14.1545	14.12	14.14	14.1545	19,466.00
23.07.2025 18:30	14.155	14.0428	14.13	14.1298	24,529.00
23.07.2025 19:00	14.1654	14.05	14.1654	14.0803	33,383.00
23.07.2025 19:30	14.1	14.0559	14.0984	14.07	24,215.00
23.07.2025 20:00	14.13	14.0205	14.0566	14.0205	37,088.00
23.07.2025 20:30	14.145	14.0416	14.075	14.11	39,088.00
23.07.2025 21:00	14.1441	14.09	14.0943	14.1441	20,543.00
23.07.2025 21:30	14.35	14.135	14.145	14.28	76,622.00
23.07.2025 22:00	14.36	14.28	14.29	14.335	85,204.00
23.07.2025 22:30	14.6474	14.3379	14.3379	14.59	179,217.00
24.07.2025 16:30	14.75	14.475	14.665	14.64	35,391.00
24.07.2025 17:00	14.78	14.3109	14.6764	14.4844	51,629.00
24.07.2025 17:30	14.5	14.38	14.43	14.44	54,899.00
24.07.2025 18:00	14.5	14.3601	14.44	14.5	66,947.00
24.07.2025 18:30	14.46	14.3701	14.46	14.43	59,200.00
24.07.2025 19:00	14.47	14.275	14.44	14.355	78,665.00
24.07.2025 19:30	14.3593	14.305	14.345	14.31	39,808.00
24.07.2025 20:00	14.4	14.275	14.3	14.295	112,842.00
24.07.2025 20:30	14.3857	14.29	14.3	14.3001	74,245.00
24.07.2025 21:00	14.33	14.21	14.33	14.27	119,585.00
24.07.2025 21:30	14.285	14.195	14.2509	14.195	129,130.00
24.07.2025 22:00	14.2225	14.1	14.2	14.1277	146,312.00
24.07.2025 22:30	14.19	14.005	14.14	14.0192	276,456.00
25.07.2025 16:30	13.98	13.75	13.98	13.8	28,598.00
25.07.2025 17:00	13.849	13.665	13.78	13.835	81,038.00
25.07.2025 17:30	13.8699	13.78	13.835	13.7955	69,019.00
25.07.2025 18:00	13.872	13.82	13.85	13.8201	86,744.00
25.07.2025 18:30	13.8795	13.83	13.845	13.8447	64,128.00
25.07.2025 19:00	13.95	13.79	13.84	13.9	135,564.00
25.07.2025 19:30	13.945	13.8865	13.9198	13.945	88,684.00
25.07.2025 20:00	13.9497	13.86	13.93	13.88	116,025.00
25.07.2025 20:30	13.92	13.86	13.9196	13.865	46,407.00
25.07.2025 21:00	13.9092	13.8459	13.85	13.9	117,338.00
25.07.2025 21:30	13.9399	13.84	13.9	13.8533	127,208.00
25.07.2025 22:00	13.94	13.886	13.91	13.925	120,634.00
25.07.2025 22:30	13.9799	13.91	13.924	13.91	191,159.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	28.30	25.50	28.10	25.50	1,606,394.00
21.04.2025	24.50	21.06	24.50	21.73	2,193,158.00
22.04.2025	24.65	22.24	22.24	23.38	2,585,738.00
23.04.2025	24.76	21.33	23.80	21.95	2,070,629.00
24.04.2025	23.50	21.80	22.22	22.58	1,562,952.00
25.04.2025	23.11	21.80	22.60	22.80	1,182,236.00
28.04.2025	24.20	22.15	22.80	23.00	1,262,214.00
29.04.2025	23.26	21.55	22.95	22.07	1,174,841.00
30.04.2025	23.53	21.15	21.80	23.11	1,153,762.00
01.05.2025	25.64	22.55	23.22	23.36	1,436,593.00
02.05.2025	24.24	22.72	23.36	22.94	862,454.00
05.05.2025	23.40	22.39	22.76	23.05	533,951.00
06.05.2025	23.25	22.49	23.00	23.15	408,627.00
07.05.2025	26.60	22.64	22.74	25.24	2,399,356.00
08.05.2025	25.35	23.25	25.35	23.57	1,101,810.00
09.05.2025	25.50	23.90	24.30	24.34	1,263,281.00
12.05.2025	25.06	23.82	25.00	24.54	1,013,687.00
13.05.2025	24.88	23.81	24.56	24.18	837,430.00
14.05.2025	24.85	23.31	24.30	23.36	901,428.00
15.05.2025	23.57	22.67	23.19	23.21	365,369.00
16.05.2025	25.04	23.15	23.17	23.80	1,339,525.00
19.05.2025	27.49	23.37	23.72	25.82	1,617,970.00
20.05.2025	24.33	22.89	23.34	23.01	2,612,235.00
21.05.2025	23.35	22.50	23.10	22.73	792,440.00
22.05.2025	23.68	22.65	22.75	23.57	629,375.00
23.05.2025	23.29	22.75	23.00	23.11	334,495.00
27.05.2025	23.25	21.76	23.25	22.00	1,291,655.00
28.05.2025	22.19	21.37	22.00	21.50	492,506.00
29.05.2025	22.52	21.15	21.50	22.32	723,755.00
30.05.2025	20.25	17.06	19.49	18.31	3,060,663.00
02.06.2025	19.80	17.80	18.65	19.75	1,629,596.00
03.06.2025	19.20	18.26	18.92	18.67	1,342,717.00
04.06.2025	18.76	17.81	18.76	18.09	1,662,870.00
05.06.2025	17.82	16.06	17.82	16.19	2,820,802.00
06.06.2025	17.04	15.90	16.10	16.79	1,708,583.00
09.06.2025	16.65	14.72	16.50	14.77	2,983,060.00
10.06.2025	14.67	13.70	14.61	14.41	1,851,295.00
11.06.2025	14.75	13.07	14.46	13.17	2,696,294.00
12.06.2025	13.32	12.53	13.12	12.67	2,816,780.00
13.06.2025	12.83	12.16	12.46	12.42	1,603,713.00
16.06.2025	12.79	11.82	12.45	12.67	1,559,440.00
17.06.2025	14.05	12.68	12.88	13.03	2,320,513.00
18.06.2025	13.57	12.75	13.00	13.21	937,926.00
20.06.2025	13.88	12.90	13.27	13.24	1,136,180.00
23.06.2025	13.18	12.22	13.11	12.89	912,212.00
24.06.2025	13.21	12.69	12.98	12.82	595,933.00
25.06.2025	12.85	12.18	12.75	12.52	826,137.00
26.06.2025	13.30	12.25	12.51	13.10	893,378.00
27.06.2025	13.88	13.09	13.27	13.31	1,947,042.00
30.06.2025	15.35	13.59	13.61	15.13	2,650,862.00
01.07.2025	15.20	13.72	15.15	13.75	1,679,920.00

צרו איתנו קשר *5988