גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מרקס גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרקס גרופ

Marex Group

מניה MRX נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
15:30					0.00
15:40	71.46	71.46	71.46	71.46	0.00
15:50	71.4	71.4	71.4	71.4	2,684.00
16:00	70.645	70.645	70.645	70.645	4,971.00
16:10	70.73	70.73	70.73	70.73	1,438.00
16:20	70.88	70.88	70.88	70.88	1,130.00
16:30	70.95	70.95	70.95	70.95	1,938.00
16:40	71.01	71.01	71.01	71.01	2,559.00
16:50	70.635	70.635	70.635	70.635	3,778.00
17:00	70.635	70.635	70.635	70.635	1,151.00
17:10	70.17	70.17	70.17	70.17	2,008.00
17:20	70.2599	70.2599	70.2599	70.2599	1,694.00
17:30	70.08	70.08	70.08	70.08	3,494.00
17:40	70.115	70.115	70.115	70.115	1,505.00
17:50	70.25	70.25	70.25	70.25	6,909.00
18:00	70.17	70.17	70.17	70.17	2,800.00
18:10	70.42	70.42	70.42	70.42	21,060.00
18:20	70.415	70.415	70.415	70.415	1,282.00
18:30	70.28	70.28	70.28	70.28	2,583.00
18:40	70.3	70.3	70.3	70.3	1,323.00
18:50	70.2084	70.2084	70.2084	70.2084	3,546.00
19:00	70.19	70.19	70.19	70.19	3,028.00
19:10	70.2	70.2	70.2	70.2	1,550.00
19:20	70.05	70.05	70.05	70.05	2,025.00
19:30	69.99	69.99	69.99	69.99	7,746.00
19:40	69.69	69.69	69.69	69.69	3,202.00
19:50	70.08	70.08	70.08	70.08	5,182.00
20:00	70.07	70.07	70.07	70.07	1,178.00
20:10	69.8801	69.8801	69.8801	69.8801	3,315.00
20:20	70.03	70.03	70.03	70.03	3,526.00
20:30	70.01	70.01	70.01	70.01	2,275.00
20:40	69.73	69.73	69.73	69.73	16,070.00
20:50	69.29	69.29	69.29	69.29	5,946.00
21:00	69.58	69.58	69.58	69.58	2,663.00
21:10	69.73	69.73	69.73	69.73	2,806.00
21:20	69.66	69.66	69.66	69.66	2,709.00
21:30	70	70	70	70	6,093.00
21:40	69.75	69.75	69.75	69.75	4,955.00
21:50	69.665	69.665	69.665	69.665	8,173.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	71.355	69.59	71.355	69.82	34,505.00
22.10.2026 17:30	69.915	68.69	69.5201	68.88	80,794.00
22.10.2026 18:00	69.03	68.33	68.935	68.755	140,181.00
22.10.2026 18:30	69.51	68.72	68.79	69.39	152,681.00
22.10.2026 19:00	69.43	69.175	69.42	69.42	123,625.00
22.10.2026 19:30	69.5	69.02	69.42	69.25	194,601.00
22.10.2026 20:00	69.5	69.07	69.255	69.345	173,299.00
22.10.2026 20:30	69.55	69.18	69.42	69.36	180,454.00
22.10.2026 21:00	69.21	68.77	69.21	68.77	122,299.00
22.10.2026 21:30	68.91	68.64	68.64	68.83	130,115.00
22.10.2026 22:00	68.89	68.47	68.815	68.89	336,051.00
22.10.2026 22:30	68.96	68.3	68.805	68.44	615,989.00
23.10.2026 16:30	69	67.501	68.835	68.045	20,242.00
23.10.2026 17:00	68.34	67.74	68.285	68.055	20,254.00
23.10.2026 17:30	68.92	68.06	68.06	68.55	57,200.00
23.10.2026 18:00	68.99	68.295	68.78	68.685	86,913.00
23.10.2026 18:30	69.63	68.61	68.71	69.62	132,405.00
23.10.2026 19:00	70.02	69.485	69.61	69.69	186,972.00
23.10.2026 19:30	70.4	69.775	69.775	70.18	237,808.00
23.10.2026 20:00	70.17	69.855	70.0001	69.925	203,455.00
23.10.2026 20:30	69.92	69.69	69.69	69.92	180,584.00
23.10.2026 21:00	70.23	69.9	69.96	70.23	176,256.00
23.10.2026 21:30	70.09	69.89	69.92	69.89	251,602.00
23.10.2026 22:00	70.11	69.845	70.04	69.88	286,059.00
23.10.2026 22:30	70.13	69.825	69.895	69.84	377,604.00
26.10.2026 15:30	70.96	69.96	70.35	70.41	22,602.00
26.10.2026 16:00	71.1	70.05	70.095	70.57	44,594.00
26.10.2026 16:30	71.503	70.485	70.565	71.503	123,660.00
26.10.2026 17:00	71.65	70.99	71.2025	71.045	108,469.00
26.10.2026 17:30	71.045	70.405	71.045	70.5	85,784.00
26.10.2026 18:00	70.53	70.32	70.48	70.37	138,487.00
26.10.2026 18:30	70.39	70.05	70.275	70.2	272,782.00
26.10.2026 19:00	71.01	70.25	70.25	70.865	101,455.00
26.10.2026 19:30	71.1	70.63	71.0089	71.1	99,156.00
26.10.2026 20:00	71.07	70.76	71.07	70.76	74,750.00
26.10.2026 20:30	70.7556	70.395	70.475	70.58	118,863.00
26.10.2026 21:00	70.83	70.62	70.74	70.81	186,994.00
26.10.2026 21:30	71.08	70.61	70.85	70.695	471,936.00
27.10.2026 15:30	71.7	70.645	71.69	70.86	11,753.00
27.10.2026 16:00	70.98	70.72	70.735	70.72	19,544.00
27.10.2026 16:30	71.01	70.4	70.73	70.635	15,046.00
27.10.2026 17:00	70.485	70.08	70.36	70.115	29,979.00
27.10.2026 17:30	70.42	70.1	70.115	70.42	42,891.00
27.10.2026 18:00	70.46	70.28	70.46	70.3	28,985.00
27.10.2026 18:30	70.37	70.19	70.335	70.2	57,769.00
27.10.2026 19:00	70.1285	69.97	70.025	69.97	29,669.00
27.10.2026 19:30	70.08	69.64	69.87	69.74	106,236.00
27.10.2026 20:00	70.09	69.88	70.02	70.09	87,999.00
27.10.2026 20:30	70.02	69.285	70.02	69.72	195,681.00
27.10.2026 21:00	70.01	69.6	69.73	69.82	196,608.00
27.10.2026 21:30	69.92	69.295	69.89	69.4	600,940.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2026	43.00	38.78	42.33	39.94	1,017,041.00
05.03.2026	40.46	38.21	39.74	38.52	775,135.00
06.03.2026	38.06	35.03	37.79	35.65	941,157.00
09.03.2026	36.31	34.10	35.57	36.03	1,092,554.00
10.03.2026	36.99	35.36	36.03	35.95	656,953.00
11.03.2026	36.15	35.02	35.69	35.79	473,293.00
12.03.2026	35.68	34.60	34.98	34.88	543,197.00
13.03.2026	36.59	34.47	35.21	35.00	403,033.00
16.03.2026	36.25	35.00	35.23	35.12	432,098.00
17.03.2026	37.13	35.58	35.58	37.02	617,236.00
18.03.2026	37.65	36.00	37.21	36.45	868,556.00
19.03.2026	36.40	35.27	36.00	35.52	743,375.00
20.03.2026	35.61	35.03	35.42	35.37	530,679.00
23.03.2026	37.90	35.90	36.61	36.99	591,092.00
24.03.2026	37.75	36.44	36.44	37.55	448,871.00
25.03.2026	39.81	38.18	38.18	38.86	537,736.00
26.03.2026	42.48	39.80	40.00	40.55	1,273,605.00
27.03.2026	44.00	40.94	40.99	42.96	1,377,828.00
30.03.2026	44.67	43.42	43.60	43.50	1,375,950.00
31.03.2026	45.12	43.70	44.12	44.58	970,265.00
01.04.2026	44.53	42.73	44.53	43.05	2,634,368.00
02.04.2026	44.26	42.00	42.53	43.90	990,268.00
06.04.2026	46.55	44.28	44.53	46.02	1,106,618.00
07.04.2026	47.02	45.66	46.12	46.97	620,323.00
08.04.2026	49.01	47.01	47.91	48.97	1,694,538.00
09.04.2026	50.32	48.23	48.79	49.98	1,413,564.00
10.04.2026	50.61	49.34	50.12	49.94	758,394.00
13.04.2026	52.70	49.93	49.94	52.40	1,196,628.00
14.04.2026	53.64	52.50	52.78	53.20	1,173,214.00
15.04.2026	53.73	51.99	53.20	52.03	894,839.00
16.04.2026	51.83	49.93	51.56	51.46	1,185,293.00
17.04.2026	52.85	51.46	52.41	51.52	1,271,998.00
20.04.2026	52.31	50.37	51.73	50.92	515,478.00
21.04.2026	51.28	49.29	50.92	49.46	444,590.00
22.04.2026	50.84	49.48	50.03	50.07	860,416.00
23.04.2026	52.21	50.00	50.07	52.14	854,721.00
24.04.2026	53.25	52.10	52.70	52.80	565,397.00
27.04.2026	53.99	52.24	52.80	53.12	770,694.00
28.04.2026	54.60	52.27	53.92	52.78	491,321.00
29.04.2026	54.55	52.82	53.23	53.62	578,435.00
30.04.2026	53.76	52.52	53.09	53.35	508,562.00
01.05.2026	54.00	52.40	53.46	52.49	456,517.00
05.05.2026	53.46	51.77	52.09	53.22	1,260,825.00
06.05.2026	54.00	47.81	52.50	50.08	1,972,462.00
07.05.2026	52.28	50.02	50.08	51.88	947,115.00
08.05.2026	56.76	52.03	52.92	56.51	912,134.00
11.05.2026	56.88	54.96	56.51	55.76	525,979.00
12.05.2026	56.33	54.51	55.55	55.90	466,861.00
13.05.2026	58.48	55.00	55.50	58.25	649,555.00
14.05.2026	58.61	57.19	58.18	57.36	431,313.00
15.05.2026	57.36	55.84	56.64	56.22	298,980.00
18.05.2026	57.59	55.50	55.99	56.29	717,717.00
19.05.2026	56.52	54.33	55.22	54.47	1,231,036.00
20.05.2026	55.47	54.00	54.47	54.75	546,290.00
21.05.2026	55.39	53.88	54.34	54.45	254,781.00
22.05.2026	54.99	53.16	54.43	53.20	374,377.00
26.05.2026	54.44	52.82	53.39	54.25	404,948.00
27.05.2026	54.70	52.91	53.89	53.54	349,307.00
28.05.2026	53.02	51.00	52.85	51.80	1,136,864.00
29.05.2026	54.92	51.40	52.14	52.94	623,018.00
01.06.2026	54.27	52.78	53.02	53.41	582,306.00
02.06.2026	53.78	50.44	53.31	51.00	490,285.00
03.06.2026	55.03	49.84	50.88	53.90	803,613.00
04.06.2026	56.00	53.13	53.57	54.48	1,064,467.00
05.06.2026	56.00	53.34	54.52	55.11	514,332.00
08.06.2026	58.93	55.58	56.00	57.99	743,707.00
09.06.2026	60.85	58.05	58.68	60.49	1,122,620.00
10.06.2026	63.00	59.28	60.49	61.91	830,305.00
11.06.2026	63.71	60.69	62.36	63.35	963,570.00
12.06.2026	63.43	61.81	63.03	61.96	606,225.00
15.06.2026	63.13	60.39	62.61	62.50	458,908.00
16.06.2026	63.76	61.35	62.79	61.45	413,306.00
17.06.2026	62.02	60.46	61.45	61.59	412,651.00
18.06.2026	65.32	60.87	62.00	64.85	1,106,313.00
22.06.2026	66.62	63.61	64.85	65.30	700,373.00
23.06.2026	66.80	63.24	64.00	66.51	750,688.00
24.06.2026	67.35	64.36	66.27	64.84	991,365.00
25.06.2026	66.20	63.65	65.29	64.12	593,334.00
26.06.2026	64.92	63.20	64.11	64.23	2,541,218.00
29.06.2026	64.53	58.41	63.90	58.94	1,185,346.00
30.06.2026	62.92	58.00	59.66	60.95	804,299.00
01.07.2026	66.75	60.95	60.95	65.22	811,411.00
02.07.2026	66.60	62.89	65.47	63.20	241,459.00
06.07.2026	66.45	63.50	63.63	66.34	624,529.00
07.07.2026	68.31	65.70	66.00	67.21	918,851.00
08.07.2026	69.47	66.96	68.03	68.48	155,636.00
09.07.2026	71.18	67.89	68.75	70.29	733,042.00
10.07.2026	70.90	66.03	70.40	66.27	238,485.00
13.07.2026	66.52	63.28	65.88	64.88	448,177.00
14.07.2026	66.92	64.89	65.66	65.68	350,487.00
15.07.2026	66.66	64.62	66.56	65.07	550,530.00
16.07.2026	65.04	62.35	65.04	63.55	697,499.00
17.07.2026	61.85	59.11	61.85	60.16	666,517.00
20.07.2026	63.51	60.39	61.54	62.62	550,195.00
21.07.2026	65.37	62.94	62.94	64.64	446,255.00
22.07.2026	66.53	63.14	64.64	65.85	344,749.00
23.07.2026	66.09	63.87	64.65	64.24	708,659.00
24.07.2026	65.87	64.04	65.43	65.53	251,813.00
27.07.2026	66.17	63.31	65.60	64.60	481,501.00
28.07.2026	65.04	61.57	63.94	64.16	536,495.00
29.07.2026	64.47	62.16	64.00	63.14	449,157.00
30.07.2026	66.53	62.97	64.32	65.92	549,466.00
31.07.2026	67.01	64.59	66.15	64.92	542,327.00
03.08.2026	64.91	61.50	64.86	64.02	452,801.00
04.08.2026	65.33	63.99	64.41	64.11	371,106.00
05.08.2026	65.89	64.04	65.71	64.23	288,779.00
06.08.2026	64.30	61.85	64.23	62.34	459,320.00
07.08.2026	64.18	60.53	63.34	60.81	485,610.00
10.08.2026	62.59	60.02	60.90	60.55	445,387.00
11.08.2026	61.03	59.34	60.36	59.93	507,726.00
12.08.2026	71.62	62.60	62.60	71.13	976,928.00
13.08.2026	75.40	72.06	72.16	72.36	840,596.00
14.08.2026	72.37	69.43	72.37	71.06	592,857.00
17.08.2026	73.40	70.79	71.02	71.45	520,608.00
18.08.2026	72.81	69.49	70.75	71.88	366,968.00
19.08.2026	73.75	70.03	72.29	70.19	331,695.00
20.08.2026	72.64	69.43	70.52	69.59	591,687.00
21.08.2026	73.50	70.27	70.27	72.99	341,802.00
24.08.2026	72.87	69.65	72.50	70.54	597,884.00
25.08.2026	72.03	70.00	70.77	70.85	227,334.00
26.08.2026	72.26	69.43	70.53	72.12	344,526.00
27.08.2026	73.90	71.08	71.71	71.38	347,709.00
28.08.2026	72.96	71.00	71.38	72.84	424,650.00
31.08.2026	73.15	69.96	72.77	72.48	512,836.00
01.09.2026	73.61	71.20	72.27	72.62	649,001.00
02.09.2026	73.36	69.12	72.58	71.67	461,493.00
03.09.2026	75.76	71.38	72.74	75.65	1,096,201.00
04.09.2026	78.38	75.00	75.63	78.27	952,718.00
08.09.2026	79.11	75.92	78.31	76.71	742,925.00
09.09.2026	77.76	74.00	76.60	75.72	639,191.00
10.09.2026	76.20	73.58	75.00	74.09	528,909.00
11.09.2026	75.71	72.73	75.09	73.00	452,558.00
14.09.2026	72.36	70.00	71.61	70.82	687,600.00
15.09.2026	71.06	68.30	71.06	68.40	327,677.00
16.09.2026	72.58	67.04	68.59	72.38	562,165.00
17.09.2026	74.11	71.10	72.66	73.27	569,321.00
18.09.2026	75.29	73.28	73.28	74.39	563,635.00
21.09.2026	76.41	73.68	74.59	75.71	737,573.00
22.09.2026	76.65	71.19	76.00	72.65	547,372.00
23.09.2026	72.86	70.50	72.04	71.59	217,171.00
24.09.2026	72.70	69.91	71.23	72.69	351,604.00
25.09.2026	73.81	70.21	73.17	71.31	288,725.00
28.09.2026	72.66	70.32	70.60	71.29	495,537.00
29.09.2026	72.45	69.55	71.08	72.13	467,656.00
30.09.2026	72.08	69.49	72.00	69.76	503,941.00
01.10.2026	71.52	68.00	69.40	70.96	560,629.00
02.10.2026	74.22	71.49	71.49	72.75	335,881.00
05.10.2026	75.79	72.75	72.75	75.21	477,949.00
06.10.2026	76.44	73.58	75.98	74.24	516,794.00
07.10.2026	74.11	69.75	72.97	71.88	485,879.00
08.10.2026	72.36	70.15	71.23	71.17	466,872.00
09.10.2026	73.30	70.51	71.71	71.92	469,840.00
12.10.2026	73.16	71.35	72.00	72.29	366,889.00
13.10.2026	72.64	70.36	72.58	71.95	659,626.00
14.10.2026	72.93	68.90	72.33	69.38	586,103.00
15.10.2026	72.57	67.08	69.00	72.30	397,223.00
16.10.2026	72.85	70.20	72.51	70.50	340,166.00
19.10.2026	72.62	68.99	71.16	69.65	479,820.00
20.10.2026	71.64	69.00	69.00	70.47	492,808.00
21.10.2026	72.70	69.92	71.88	71.54	361,705.00
22.10.2026	71.36	68.30	70.38	68.54	330,537.00
23.10.2026	70.40	67.50	68.23	69.96	335,277.00
26.10.2026	71.65	69.77	70.35	70.73	277,238.00
27.10.2026	71.70	69.29	71.69	69.50	312,845.00

צרו איתנו קשר *5988