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 24.07.2026

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
16:30	64.24	64.24	64.24	64.24	0.00
16:40	64.79	64.79	64.79	64.79	0.00
16:50	64.955	64.955	64.955	64.955	766.00
17:00	64.49	64.49	64.49	64.49	2,017.00
17:10	64.786	64.786	64.786	64.786	2,148.00
17:20	64.37	64.37	64.37	64.37	3,262.00
17:30	64.445	64.445	64.445	64.445	5,046.00
17:40	64.405	64.405	64.405	64.405	2,920.00
17:50	64.61	64.61	64.61	64.61	7,630.00
18:00	64.845	64.845	64.845	64.845	11,630.00
18:10	65.1	65.1	65.1	65.1	2,374.00
18:20	65.135	65.135	65.135	65.135	7,914.00
18:30	65.115	65.115	65.115	65.115	6,093.00
18:40	65.31	65.31	65.31	65.31	2,879.00
18:50	65.495	65.495	65.495	65.495	2,788.00
19:00	65.2	65.2	65.2	65.2	9,925.00
19:10	65.42	65.42	65.42	65.42	4,369.00
19:20	65.495	65.495	65.495	65.495	2,202.00
19:30	65.61	65.61	65.61	65.61	2,325.00
19:40	65.51	65.51	65.51	65.51	2,483.00
19:50	65.31	65.31	65.31	65.31	3,187.00
20:00	65.2	65.2	65.2	65.2	3,841.00
20:10	65.3	65.3	65.3	65.3	4,598.00
20:20	65.395	65.395	65.395	65.395	1,459.00
20:30	65.395	65.395	65.395	65.395	0.00
20:40	65.395	65.395	65.395	65.395	0.00
20:50	65.395	65.395	65.395	65.395	0.00
21:00	65.63	65.63	65.63	65.63	16,416.00
21:10	65.51	65.51	65.51	65.51	4,980.00
21:20	65.39	65.39	65.39	65.39	4,350.00
21:30	65.46	65.46	65.46	65.46	4,628.00
21:40	65.26	65.26	65.26	65.26	6,662.00
21:50	65.21	65.21	65.21	65.21	7,475.00
22:00	65.135	65.135	65.135	65.135	4,888.00
22:10	65.17	65.17	65.17	65.17	4,218.00
22:20	65.465	65.465	65.465	65.465	22,232.00
22:30	65.24	65.24	65.24	65.24	7,449.00
22:40	65.43	65.43	65.43	65.43	12,303.00
22:50	65.355	65.355	65.355	65.355	5,791.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	61.81	60.555	60.73	60.56	143,276.00
17.07.2026 17:30	60.78	59.735	60.41	59.735	197,985.00
17.07.2026 18:00	60.18	59.56	59.735	60.1	243,680.00
17.07.2026 18:30	60.36	59.83	60.18	60.36	409,304.00
17.07.2026 19:00	60.67	60.2775	60.32	60.33	346,107.00
17.07.2026 19:30	61.0175	60.26	60.36	60.965	391,082.00
17.07.2026 20:00	61.1	60.7301	60.83	60.93	397,138.00
17.07.2026 20:30	60.9	60.59	60.9	60.65	310,902.00
17.07.2026 21:00	60.58	59.97	60.58	60.105	358,597.00
17.07.2026 21:30	60.2	59.91	60.12	60.1	618,295.00
17.07.2026 22:00	60.27	59.7	60.03	60.15	799,892.00
17.07.2026 22:30	60.48	59.74	60.095	60.11	2,208,130.00
20.07.2026 16:30	63.44	60.39	61.54	63.1	54,244.00
20.07.2026 17:00	63.51	62.64	63.29	63.095	68,169.00
20.07.2026 17:30	63.27	62.39	63.27	62.39	96,473.00
20.07.2026 18:00	62.86	62.47	62.61	62.615	139,053.00
20.07.2026 18:30	62.9	62.4501	62.72	62.755	162,312.00
20.07.2026 19:00	63.29	62.595	63.05	62.595	151,715.00
20.07.2026 19:30	62.8	62.44	62.66	62.61	72,548.00
20.07.2026 20:00	62.79	62.32	62.63	62.43	217,745.00
20.07.2026 20:30	62.49	62.27	62.49	62.48	331,051.00
20.07.2026 21:00	62.415	62.035	62.415	62.055	189,290.00
20.07.2026 21:30	62.332	61.885	61.93	62.1	371,666.00
20.07.2026 22:00	62.54	62.04	62.04	62.5	603,106.00
20.07.2026 22:30	62.88	62.45	62.53	62.57	1,094,526.00
21.07.2026 16:30	64.29	62.94	62.94	63.34	14,832.00
21.07.2026 17:00	64.25	63.6	63.6	64.25	28,233.00
21.07.2026 17:30	64.88	64.12	64.13	64.625	70,259.00
21.07.2026 18:00	65	64.39	64.525	65	57,088.00
21.07.2026 18:30	65.16	64.84	64.885	65.08	86,272.00
21.07.2026 19:00	65.315	64.96	65.14	65.075	174,402.00
21.07.2026 19:30	65.255	64.93	64.97	64.99	148,335.00
21.07.2026 20:00	65.26	64.975	64.975	65.01	163,432.00
21.07.2026 20:30	64.67	64.19	64.58	64.19	190,101.00
21.07.2026 21:00	64.71	64.345	64.35	64.645	189,715.00
21.07.2026 21:30	64.81	64.61	64.76	64.64	125,365.00
21.07.2026 22:00	64.91	64.68	64.69	64.835	257,135.00
21.07.2026 22:30	64.96	64.54	64.96	64.63	293,622.00
22.07.2026 16:30	65.1775	63.14	64.36	65.155	8,386.00
22.07.2026 17:00	66.11	64.66	64.8	65.965	86,299.00
22.07.2026 17:30	66.3299	65.5	66.3	65.64	149,995.00
22.07.2026 18:00	66.49	66	66	66.25	201,634.00
22.07.2026 18:30	66.4	65.88	66.375	66.13	219,182.00
22.07.2026 19:00	66.31	66.015	66.015	66.3	122,049.00
22.07.2026 19:30	66.4	66.14	66.39	66.14	84,638.00
22.07.2026 20:00	66.15	65.91	66.09	65.96	177,431.00
22.07.2026 20:30	66.36	65.95	65.95	66.36	105,538.00
22.07.2026 21:00	66.53	66.14	66.34	66.2	223,074.00
22.07.2026 21:30	66.28	66.05	66.13	66.28	165,177.00
22.07.2026 22:00	66.32	66	66.28	66.26	237,612.00
22.07.2026 22:30	66.41	65.795	66.295	65.795	442,612.00
23.07.2026 16:30	65.44	64.65	64.65	65.025	6,131.00
23.07.2026 17:00	65.94	64.94	64.94	65.64	14,814.00
23.07.2026 17:30	65.94	65.58	65.73	65.85	20,843.00
23.07.2026 18:00	66.08	65.38	65.73	65.53	66,856.00
23.07.2026 18:30	65.51	65.17	65.435	65.22	62,697.00
23.07.2026 19:00	65.36	64.82	65.36	65	77,831.00
23.07.2026 19:30	65.35	65.015	65.015	65.28	97,957.00
23.07.2026 20:00	65.47	65.165	65.45	65.25	142,475.00
23.07.2026 20:30	65.352	64.93	65.352	64.985	201,541.00
23.07.2026 21:00	65.12	64.51	65.12	64.51	198,122.00
23.07.2026 21:30	64.74	63.92	64.44	64.36	459,569.00
23.07.2026 22:00	64.87	64.31	64.365	64.72	611,230.00
23.07.2026 22:30	64.735	63.87	64.735	64.15	969,752.00
24.07.2026 16:30	64.955	64.3	64.88	64.49	2,319.00
24.07.2026 17:00	64.79	64.13	64.485	64.79	14,827.00
24.07.2026 17:30	64.9266	64.21	64.21	64.845	29,344.00
24.07.2026 18:00	65.17	64.83	64.855	65.135	44,408.00
24.07.2026 18:30	65.68	65.2	65.34	65.2	81,084.00
24.07.2026 19:00	65.61	65.33	65.33	65.605	59,605.00
24.07.2026 19:30	65.52	65.2	65.52	65.465	99,900.00
24.07.2026 20:00	65.5	65.3	65.4	65.395	30,551.00
24.07.2026 20:30	65.81	65.5	65.81	65.7	71,612.00
24.07.2026 21:00	65.62	65.29	65.62	65.46	111,143.00
24.07.2026 21:30	65.45	65.11	65.45	65.23	205,853.00
24.07.2026 22:00	65.62	64.99	65.24	65.47	306,282.00
24.07.2026 22:30	65.64	65.315	65.48	65.53	548,497.00

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

צרו איתנו קשר *5988