גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נקסי

Nexi

מניה NEXI Milan-CB EUR

שער

4.824

שינוי

-5.52%

שינוי ב EUR

-0.28

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
10:20					0.00
10:30	4.9555	4.9555	4.9555	4.9555	0.00
10:40	4.9555	4.9555	4.9555	4.9555	0.00
10:50	4.9555	4.9555	4.9555	4.9555	0.00
11:00	4.9555	4.9555	4.9555	4.9555	0.00
11:10	4.9555	4.9555	4.9555	4.9555	0.00
11:20	4.9555	4.9555	4.9555	4.9555	0.00
11:30	4.9555	4.9555	4.9555	4.9555	0.00
11:40	4.9355	4.9355	4.9355	4.9355	2,873.00
11:50	4.9355	4.9355	4.9355	4.9355	0.00
12:00	4.9355	4.9355	4.9355	4.9355	0.00
12:10	4.934	4.934	4.934	4.934	3,736.00
12:20	4.934	4.934	4.934	4.934	0.00
12:30	4.934	4.934	4.934	4.934	0.00
12:40	4.934	4.934	4.934	4.934	0.00
12:50	4.934	4.934	4.934	4.934	0.00
13:00	4.918	4.918	4.918	4.918	233.00
13:10	4.92	4.92	4.92	4.92	627.00
13:20	4.92	4.92	4.92	4.92	0.00
13:30	4.893	4.893	4.893	4.893	2,115.00
13:40	4.893	4.893	4.893	4.893	0.00
13:50	4.893	4.893	4.893	4.893	0.00
14:00	4.893	4.893	4.893	4.893	0.00
14:10	4.893	4.893	4.893	4.893	0.00
14:20	4.893	4.893	4.893	4.893	0.00
14:30	4.893	4.893	4.893	4.893	0.00
14:40	4.893	4.893	4.893	4.893	0.00
14:50	4.893	4.893	4.893	4.893	0.00
15:00	4.893	4.893	4.893	4.893	0.00
15:10	4.902	4.902	4.902	4.902	25.00
15:20	4.904	4.904	4.904	4.904	12.00
15:30	4.904	4.904	4.904	4.904	0.00
15:40	4.904	4.904	4.904	4.904	0.00
15:50	4.904	4.904	4.904	4.904	0.00
16:00	4.904	4.904	4.904	4.904	0.00
16:10	4.904	4.904	4.904	4.904	0.00
16:20	4.904	4.904	4.904	4.904	0.00
16:30	4.904	4.904	4.904	4.904	0.00
16:40	4.8455	4.8455	4.8455	4.8455	2,796.00
16:50	4.834	4.834	4.834	4.834	1,626.00
17:00	4.818	4.818	4.818	4.818	3,569.00
17:10	4.831	4.831	4.831	4.831	6,592.00
17:20	4.828	4.828	4.828	4.828	4,837.00
17:30	4.821	4.821	4.821	4.821	3,028.00
17:40	4.799	4.799	4.799	4.799	3,618.00
17:50	4.799	4.799	4.799	4.799	0.00
18:00	4.799	4.799	4.799	4.799	0.00
18:10	4.8095	4.8095	4.8095	4.8095	919,254.00
18:20	4.827	4.827	4.827	4.827	928.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2025 11:30	5.242	5.242	5.242	5.242	2,106.00
10.06.2025 12:00	5.242	5.242	5.242	5.242	11.00
10.06.2025 12:30	5.242	5.242	5.242	5.242	2,106.00
10.06.2025 13:00	5.242	5.242	5.242	5.242	2,684.00
10.06.2025 13:30	5.242	5.242	5.242	5.242	14.00
10.06.2025 14:00	5.242	5.242	5.242	5.242	2,684.00
10.06.2025 14:30	5.242	5.242	5.242	5.242	2,684.00
10.06.2025 15:00	5.242	5.242	5.242	5.242	2,684.00
10.06.2025 15:30	5.255	5.255	5.255	5.255	4,360.00
10.06.2025 16:00	5.255	5.254	5.254	5.255	42.00
10.06.2025 16:30	5.263	5.263	5.263	5.263	29.00
10.06.2025 17:00	5.263	5.257	5.263	5.257	69.00
10.06.2025 17:30	5.253	5.253	5.253	5.253	38.00
10.06.2025 18:00	5.259	5.253	5.253	5.258	190.00
11.06.2025 17:30	5.137	5.137	5.137	5.137	103,836.00
11.06.2025 18:00	5.145	5.137	5.145	5.137	1,060.00
12.06.2025 17:30	5.106	5.106	5.106	5.106	77,867.00
12.06.2025 18:00	5.106	5.106	5.106	5.106	397.00
13.06.2025 10:00	4.9555	4.9555	4.9555	4.9555	10.00
13.06.2025 10:30	4.9555	4.9555	4.9555	4.9555	2,158.00
13.06.2025 11:00	4.9355	4.9355	4.9355	4.9355	5,031.00
13.06.2025 11:30	4.937	4.934	4.937	4.934	88.00
13.06.2025 12:00	4.934	4.934	4.934	4.934	8,767.00
13.06.2025 12:30	4.918	4.918	4.918	4.918	44.00
13.06.2025 13:00	4.92	4.8915	4.92	4.893	159.00
13.06.2025 13:30	4.893	4.893	4.893	4.893	11,742.00
13.06.2025 14:00	4.893	4.893	4.893	4.893	11,742.00
13.06.2025 14:30	4.904	4.904	4.904	4.904	11,779.00
13.06.2025 15:00	4.904	4.902	4.902	4.904	114.00
13.06.2025 15:30	4.904	4.904	4.904	4.904	11,779.00
13.06.2025 16:00	4.8335	4.8335	4.8335	4.8335	63.00
13.06.2025 16:30	4.8455	4.8155	4.841	4.8155	508.00
13.06.2025 17:00	4.831	4.8125	4.822	4.8125	2,003.00
13.06.2025 17:30	4.8055	4.799	4.799	4.8055	373.00
13.06.2025 18:00	4.827	4.802	4.802	4.824	29,433.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.06.2024	5.61	5.57	5.60	5.60	230,922.00
18.06.2024	5.60	5.60	5.60	5.60	230,922.00
19.06.2024	5.60	5.60	5.60	5.60	0.00
20.06.2024	5.64	5.64	5.64	5.64	1,925.00
21.06.2024	5.82	5.76	5.76	5.82	10,088.00
24.06.2024	5.82	5.82	5.82	5.82	5.00
25.06.2024	5.82	5.82	5.82	5.82	5.00
26.06.2024	5.79	5.74	5.79	5.78	5,711.00
27.06.2024	5.80	5.73	5.80	5.74	12,987.00
28.06.2024	5.77	5.69	5.74	5.71	40,577.00
01.07.2024	5.79	5.79	5.79	5.79	15,332.00
02.07.2024	5.81	5.77	5.78	5.80	19,253.00
03.07.2024	5.80	5.80	5.80	5.80	19,253.00
04.07.2024	5.87	5.87	5.87	5.87	9,868.00
05.07.2024	5.87	5.87	5.87	5.87	9,868.00
08.07.2024	5.96	5.96	5.96	5.96	1,950.00
09.07.2024	5.88	5.82	5.88	5.82	2,846.00
10.07.2024	5.92	5.86	5.86	5.92	40,058.00
11.07.2024	5.92	5.90	5.90	5.92	20,222.00
12.07.2024	5.92	5.92	5.92	5.92	20,222.00
15.07.2024	5.88	5.88	5.88	5.88	4,217.00
16.07.2024	5.88	5.88	5.88	5.88	4,217.00
17.07.2024	5.89	5.85	5.85	5.89	3,853.00
18.07.2024	5.87	5.87	5.87	5.87	222,717.00
19.07.2024	5.83	5.83	5.83	5.83	592.00
23.07.2024	5.71	5.71	5.71	5.71	264,178.00
24.07.2024	5.71	5.71	5.71	5.71	0.00
25.07.2024	5.71	5.71	5.71	5.71	0.00
26.07.2024	5.71	5.71	5.71	5.71	0.00
29.07.2024	5.62	5.62	5.62	5.62	16,838.00
30.07.2024	5.62	5.62	5.62	5.62	16,838.00
31.07.2024	5.75	5.67	5.75	5.67	41,341.00
01.08.2024	5.76	5.75	5.76	5.75	39,998.00
02.08.2024	5.68	5.55	5.68	5.55	6,837.00
05.08.2024	5.17	5.09	5.09	5.17	22,266.00
06.08.2024	5.29	5.29	5.29	5.29	142,749.00
07.08.2024	5.29	5.29	5.29	5.29	142,749.00
08.08.2024	5.54	5.51	5.51	5.54	3.00
09.08.2024	5.67	5.67	5.67	5.67	1,939.00
12.08.2024	5.74	5.74	5.74	5.74	3,918.00
13.08.2024	5.74	5.74	5.74	5.74	3,918.00
14.08.2024	5.74	5.74	5.74	5.74	0.00
16.08.2024	6.06	6.06	6.06	6.06	1,802.00
19.08.2024	6.06	6.06	6.06	6.06	1,802.00
20.08.2024	6.16	6.16	6.16	6.16	2.00
21.08.2024	6.16	6.16	6.16	6.16	2.00
22.08.2024	6.15	6.14	6.15	6.15	7,438.00
23.08.2024	6.14	6.14	6.14	6.15	7,438.00
26.08.2024	6.14	6.14	6.14	6.15	0.00
27.08.2024	6.27	6.25	6.26	6.27	6,995.00
28.08.2024	6.30	6.27	6.30	6.27	4,094.00
29.08.2024	6.30	6.30	6.30	6.30	1,710.00
30.08.2024	6.34	6.32	6.33	6.33	4,929.00
02.09.2024	6.31	6.26	6.27	6.31	30,362.00
03.09.2024	6.35	6.35	6.35	6.35	2,921.00
04.09.2024	6.39	6.30	6.30	6.32	15,191.00
05.09.2024	6.37	6.29	6.36	6.29	12,971.00
06.09.2024	6.36	6.28	6.28	6.33	196,073.00
09.09.2024	6.45	6.36	6.36	6.44	14,811.00
10.09.2024	6.50	6.37	6.50	6.39	10,320.00
11.09.2024	6.32	6.31	6.31	6.31	4,020.00
12.09.2024	6.39	6.34	6.39	6.34	3,670.00
13.09.2024	6.16	6.14	6.14	6.15	62,313.00
16.09.2024	6.13	6.06	6.13	6.06	3,169.00
17.09.2024	6.32	6.32	6.32	6.32	1,775.00
18.09.2024	6.42	6.37	6.37	6.40	11,089.00
19.09.2024	6.49	6.43	6.49	6.44	10,286.00
20.09.2024	6.44	6.44	6.44	6.44	65.00
23.09.2024	6.19	6.19	6.19	6.19	1,830.00
24.09.2024	6.29	6.28	6.29	6.28	123,969.00
25.09.2024	6.28	6.28	6.28	6.28	123,969.00
26.09.2024	6.14	6.14	6.14	6.14	1,749.00
27.09.2024	6.24	6.18	6.19	6.24	7,433.00
30.09.2024	6.13	6.02	6.13	6.02	89,801.00
01.10.2024	6.04	5.96	6.03	5.96	46,661.00
02.10.2024	5.96	5.96	5.96	5.96	46,661.00
03.10.2024	5.78	5.76	5.78	5.76	91,562.00
04.10.2024	5.82	5.82	5.82	5.82	1,965.00
07.10.2024	5.93	5.87	5.87	5.92	53,667.00
08.10.2024	5.85	5.85	5.85	5.85	1,877.00
09.10.2024	5.87	5.83	5.83	5.87	143,492.00
10.10.2024	5.84	5.79	5.81	5.84	4,626.00
11.10.2024	5.81	5.81	5.81	5.81	149.00
14.10.2024	5.81	5.81	5.81	5.81	149.00
15.10.2024	5.81	5.81	5.81	5.81	0.00
16.10.2024	5.88	5.86	5.86	5.88	6,746.00
17.10.2024	5.88	5.88	5.88	5.88	6,746.00
18.10.2024	6.01	5.99	5.99	6.00	4,110.00
21.10.2024	6.00	5.95	6.00	5.96	16,169.00
22.10.2024	5.96	5.96	5.96	5.96	16,169.00
23.10.2024	6.06	6.06	6.06	6.06	2,071.00
24.10.2024	5.98	5.94	5.98	5.94	7,411.00
25.10.2024	5.90	5.90	5.90	5.90	6,800.00
28.10.2024	5.94	5.93	5.94	5.93	3,829.00
29.10.2024	5.99	5.87	5.97	5.87	7,814.00
30.10.2024	5.77	5.77	5.77	5.77	2,648.00
31.10.2024	5.80	5.72	5.78	5.80	10,840.00
04.11.2024	5.81	5.73	5.81	5.73	198,047.00
05.11.2024	5.73	5.73	5.73	5.73	2,016.00
06.11.2024	5.78	5.61	5.78	5.61	30,873.00
07.11.2024	5.78	5.69	5.69	5.76	21,153.00
08.11.2024	5.85	5.85	5.85	5.85	8.00
11.11.2024	5.74	5.66	5.66	5.73	11,816.00
12.11.2024	5.70	5.61	5.70	5.61	27,077.00
13.11.2024	5.59	5.53	5.59	5.53	859.00
14.11.2024	5.52	5.42	5.45	5.51	30,488.00
15.11.2024	5.51	5.40	5.40	5.43	6,803.00
18.11.2024	5.43	5.43	5.43	5.43	6,803.00
19.11.2024	5.39	5.26	5.39	5.36	49,146.00
20.11.2024	5.45	5.41	5.41	5.45	160,859.00
21.11.2024	5.31	5.26	5.30	5.31	207,281.00
22.11.2024	5.31	5.31	5.31	5.31	2,252.00
25.11.2024	5.31	5.31	5.31	5.31	2,252.00
26.11.2024	5.48	5.46	5.46	5.48	5,588.00
27.11.2024	5.37	5.37	5.37	5.37	309.00
28.11.2024	5.64	5.56	5.56	5.64	56,092.00
29.11.2024	5.63	5.59	5.63	5.61	2,156.00
02.12.2024	5.90	5.86	5.87	5.90	25,520.00
03.12.2024	5.92	5.68	5.91	5.69	33,617.00
04.12.2024	5.69	5.69	5.69	5.69	33,617.00
05.12.2024	5.71	5.69	5.69	5.71	3,999.00
06.12.2024	5.71	5.71	5.71	5.71	3,999.00
09.12.2024	5.88	5.88	5.88	5.88	1,665.00
10.12.2024	5.88	5.88	5.88	5.88	1,665.00
11.12.2024	5.81	5.78	5.79	5.79	15.00
12.12.2024	5.79	5.79	5.79	5.79	15.00
13.12.2024	5.79	5.79	5.79	5.79	0.00
16.12.2024	5.79	5.79	5.79	5.79	0.00
17.12.2024	5.76	5.59	5.75	5.60	14,116.00
18.12.2024	5.57	5.57	5.57	5.57	117,777.00
19.12.2024	5.39	5.38	5.38	5.39	53,619.00
20.12.2024	5.39	5.39	5.39	5.39	53,619.00
23.12.2024	5.27	5.27	5.27	5.27	2,291.00
27.12.2024	5.32	5.32	5.32	5.32	909.00
30.12.2024	5.32	5.32	5.32	5.32	909.00
02.01.2025	5.34	5.33	5.34	5.33	7,017.00
06.01.2025	5.49	5.42	5.42	5.49	8,443.00
07.01.2025	5.43	5.43	5.43	5.43	12,327.00
08.01.2025	5.35	5.24	5.35	5.31	14,599.00
09.01.2025	5.31	5.31	5.31	5.31	14,599.00
10.01.2025	5.32	5.26	5.32	5.26	24,855.00
13.01.2025	5.22	5.05	5.22	5.06	146,249.00
14.01.2025	4.95	4.71	4.95	4.72	145,927.00
15.01.2025	4.73	4.58	4.58	4.62	66,793.00
16.01.2025	4.75	4.72	4.75	4.72	3,030.00
17.01.2025	4.85	4.74	4.74	4.85	7,353.00
20.01.2025	4.88	4.81	4.83	4.88	9,881.00
21.01.2025	4.91	4.75	4.80	4.91	12,166.00
22.01.2025	4.95	4.88	4.95	4.88	3,253.00
23.01.2025	4.82	4.79	4.79	4.82	140.00
24.01.2025	4.94	4.94	4.94	4.94	2,335.00
27.01.2025	4.89	4.89	4.89	4.89	10,852.00
28.01.2025	5.01	5.00	5.01	5.00	43,297.00
29.01.2025	5.00	5.00	5.00	5.00	43,297.00
30.01.2025	4.94	4.92	4.92	4.94	911,004.00
31.01.2025	4.94	4.94	4.94	4.94	911,004.00
03.02.2025	4.78	4.68	4.78	4.76	11,661.00
04.02.2025	4.76	4.76	4.76	4.76	2,447.00
05.02.2025	4.73	4.71	4.72	4.71	6,957.00
06.02.2025	4.70	4.63	4.63	4.69	7,033.00
07.02.2025	4.60	4.50	4.60	4.50	7,306.00
10.02.2025	4.40	4.39	4.40	4.39	8,682.00
11.02.2025	4.40	4.40	4.40	4.40	158.00
12.02.2025	4.60	4.58	4.60	4.59	12,469.00
13.02.2025	4.68	4.68	4.68	4.68	4,645.00
14.02.2025	4.70	4.70	4.70	4.70	13,834.00
17.02.2025	4.84	4.81	4.84	4.81	5,986.00
18.02.2025	4.81	4.81	4.81	4.81	5,986.00
19.02.2025	4.81	4.73	4.81	4.73	410,544.00
20.02.2025	4.66	4.62	4.65	4.62	1,028,369.00
21.02.2025	4.64	4.64	4.64	4.64	108,817.00
24.02.2025	4.72	4.72	4.72	4.72	486.00
25.02.2025	4.74	4.67	4.72	4.71	330,395.00
26.02.2025	4.68	4.68	4.68	4.68	50,840.00
27.02.2025	4.68	4.68	4.68	4.68	50,840.00
28.02.2025	5.14	4.81	4.81	5.01	374,677.00
03.03.2025	5.12	5.05	5.05	5.10	56,398.00
04.03.2025	5.13	5.01	5.10	5.01	79,449.00
05.03.2025	5.12	5.11	5.12	5.11	478,336.00
06.03.2025	5.24	5.11	5.16	5.24	54,672.00
07.03.2025	5.15	5.13	5.14	5.14	52,597.00
10.03.2025	5.22	5.19	5.20	5.19	94,259.00
11.03.2025	5.21	5.10	5.18	5.10	134,019.00
12.03.2025	5.10	5.10	5.10	5.10	134,019.00
13.03.2025	5.24	5.22	5.22	5.25	6,629.00
14.03.2025	5.17	5.17	5.17	5.17	3,968.00

צרו איתנו קשר *5988