גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטון-אקס גרופ > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטון-אקס גרופ

StoneX Group

מניה SNEX נאסד"ק USD

שער

102.92

שינוי

-1.57%

שינוי ב USD

-1.64

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	103.1685	103.1685	103.1685	103.1685	0.00
16:50	104.215	104.215	104.215	104.215	6,963.00
17:00	103.7244	103.7244	103.7244	103.7244	11,665.00
17:10	102.63	102.63	102.63	102.63	48,880.00
17:20	102.38	102.38	102.38	102.38	14,364.00
17:30	102.21	102.21	102.21	102.21	9,532.00
17:40	101.98	101.98	101.98	101.98	4,959.00
17:50	101.74	101.74	101.74	101.74	13,132.00
18:00	102.291	102.291	102.291	102.291	4,719.00
18:10	101.86	101.86	101.86	101.86	6,857.00
18:20	102.16	102.16	102.16	102.16	6,397.00
18:30	102.025	102.025	102.025	102.025	4,906.00
18:40	102.295	102.295	102.295	102.295	11,872.00
18:50	103.1	103.1	103.1	103.1	11,326.00
19:00	102.93	102.93	102.93	102.93	16,801.00
19:10	102.78	102.78	102.78	102.78	9,705.00
19:20	103.025	103.025	103.025	103.025	5,083.00
19:30	102.995	102.995	102.995	102.995	9,917.00
19:40	103.03	103.03	103.03	103.03	13,447.00
19:50	102.93	102.93	102.93	102.93	23,097.00
20:00	102.89	102.89	102.89	102.89	17,043.00
20:10	102.71	102.71	102.71	102.71	7,323.00
20:20	102.68	102.68	102.68	102.68	8,836.00
20:30	103.425	103.425	103.425	103.425	12,404.00
20:40	103.02	103.02	103.02	103.02	9,630.00
20:50	103.084	103.084	103.084	103.084	6,978.00
21:00	103.01	103.01	103.01	103.01	3,562.00
21:10	102.72	102.72	102.72	102.72	9,924.00
21:20	102.78	102.78	102.78	102.78	4,698.00
21:30	103.01	103.01	103.01	103.01	3,958.00
21:40	103.52	103.52	103.52	103.52	11,675.00
21:50	103.515	103.515	103.515	103.515	8,669.00
22:00	103.6354	103.6354	103.6354	103.6354	10,798.00
22:10	103.5	103.5	103.5	103.5	6,862.00
22:20	103.575	103.575	103.575	103.575	5,144.00
22:30	103.6275	103.6275	103.6275	103.6275	14,781.00
22:40	103.62	103.62	103.62	103.62	12,833.00
22:50	103.25	103.25	103.25	103.25	18,211.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	100.51	100.2	100.51	100.44	28,341.00
29.08.2025 17:30	100.52	100.185	100.52	100.25	45,811.00
29.08.2025 18:00	100.319	100.12	100.27	100.2	79,258.00
29.08.2025 18:30	100.4986	100.18	100.24	100.47	125,714.00
29.08.2025 19:00	100.86	100.345	100.345	100.57	170,140.00
29.08.2025 19:30	100.8574	100.4701	100.71	100.8574	139,475.00
29.08.2025 20:00	101.39	100.69	100.84	101.39	205,342.00
29.08.2025 20:30	101.59	101.395	101.4	101.535	204,095.00
29.08.2025 21:00	101.8606	101.51	101.52	101.8606	273,672.00
29.08.2025 21:30	102.23	101.935	101.935	102.175	282,804.00
29.08.2025 22:00	102.58	102.175	102.18	102.49	724,043.00
29.08.2025 22:30	102.55	102.07	102.49	102.16	1,358,125.00
02.09.2025 16:30	101.575	98.9514	100.9	101.175	53,220.00
02.09.2025 17:00	101.275	100.66	101.275	101.07	75,946.00
02.09.2025 17:30	101.9999	101.2	101.4906	101.3004	102,805.00
02.09.2025 18:00	101.59	100.82	101.4434	101.43	134,002.00
02.09.2025 18:30	101.16	100.36	101.16	100.41	224,103.00
02.09.2025 19:00	100.73	99.86	100.71	99.935	150,720.00
02.09.2025 19:30	100	99.74	99.925	100	235,702.00
02.09.2025 20:00	100.74	100.185	100.185	100.74	384,877.00
02.09.2025 20:30	101.35	100.49	100.74	101.35	521,246.00
02.09.2025 21:00	101.58	100.79	101.46	100.99	493,812.00
02.09.2025 21:30	101.39	100.95	101.08	101.365	450,830.00
02.09.2025 22:00	101.75	101.39	101.39	101.645	574,097.00
02.09.2025 22:30	102.36	101.72	101.72	102.18	906,918.00
03.09.2025 16:30	102.71	101.94	101.94	102.405	31,560.00
03.09.2025 17:00	103.3	102.175	102.28	103.3	41,104.00
03.09.2025 17:30	103.415	102.94	103.075	103.205	144,062.00
03.09.2025 18:00	102.94	102.6326	102.94	102.7	162,375.00
03.09.2025 18:30	102.825	102.265	102.8	102.265	205,808.00
03.09.2025 19:00	102.56	102.25	102.34	102.49	195,932.00
03.09.2025 19:30	102.52	102.13	102.52	102.31	226,290.00
03.09.2025 20:00	102.545	102.23	102.25	102.545	194,134.00
03.09.2025 20:30	102.935	102.36	102.5772	102.36	268,964.00
03.09.2025 21:00	102.875	102.33	102.33	102.75	279,946.00
03.09.2025 21:30	102.8	102.54	102.7	102.6	373,001.00
03.09.2025 22:00	102.61	102.42	102.61	102.52	498,705.00
03.09.2025 22:30	104.01	102.44	102.53	103.79	947,726.00
04.09.2025 16:30	105.555	104.4058	104.54	105.5365	28,579.00
04.09.2025 17:00	106.08	105.291	105.66	106.08	86,943.00
04.09.2025 17:30	106.58	105.98	106.08	106.24	129,197.00
04.09.2025 18:00	106.29	105.625	106.14	106.29	133,009.00
04.09.2025 18:30	106.32	105.9231	106.0801	106	171,036.00
04.09.2025 19:00	106.7523	105.65	106.055	106.46	416,005.00
04.09.2025 19:30	106.63	106.29	106.58	106.3	277,489.00
04.09.2025 20:00	106.77	106.43	106.45	106.77	305,803.00
04.09.2025 20:30	106.9	106.66	106.83	106.665	395,902.00
04.09.2025 21:00	106.78	105.94	106.67	105.94	605,210.00
04.09.2025 21:30	106.01	105.705	105.93	105.8	814,007.00
04.09.2025 22:00	106.12	105.1	105.825	105.53	934,333.00
04.09.2025 22:30	105.55	104.47	105.545	104.5	1,440,287.00
05.09.2025 16:30	105.03	103.15	105	103.7235	79,474.00
05.09.2025 17:00	103.61	101.98	103.61	102.08	299,729.00
05.09.2025 17:30	102.291	101.49	102.09	102	321,747.00
05.09.2025 18:00	102.17	101.62	102.07	102.0524	402,457.00
05.09.2025 18:30	103.13	102.1	102.3	102.72	633,000.00
05.09.2025 19:00	103.055	102.645	103.055	102.995	678,444.00
05.09.2025 19:30	103.06	102.83	103.06	102.86	736,262.00
05.09.2025 20:00	103.43	102.55	102.83	103.135	1,003,108.00
05.09.2025 20:30	103.095	102.76	103.095	102.83	736,644.00
05.09.2025 21:00	103.315	102.72	102.97	103.315	849,592.00
05.09.2025 21:30	103.65	103.425	103.425	103.6379	1,105,212.00
05.09.2025 22:00	103.895	103.47	103.52	103.66	1,142,945.00
05.09.2025 22:30	103.7	102.86	103.62	102.9	1,984,392.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2024	103.04	100.14	100.14	102.45	276,821.00
25.11.2024	105.57	102.25	102.66	104.56	247,327.00
26.11.2024	106.77	103.17	104.33	104.38	132,515.00
27.11.2024	105.03	103.90	104.38	104.18	108,308.00
29.11.2024	105.23	103.69	105.07	103.76	85,138.00
02.12.2024	105.45	103.24	103.65	104.76	175,529.00
03.12.2024	105.48	103.80	104.99	103.91	126,703.00
04.12.2024	104.32	101.98	104.07	103.80	122,376.00
05.12.2024	104.88	103.03	103.93	103.92	81,584.00
06.12.2024	104.42	102.51	104.31	103.15	87,391.00
09.12.2024	103.72	101.01	103.20	103.20	211,562.00
10.12.2024	103.82	101.88	103.27	102.19	133,885.00
11.12.2024	103.92	102.20	103.40	102.85	120,296.00
12.12.2024	103.47	100.67	102.93	100.89	91,929.00
13.12.2024	101.14	98.92	101.14	99.21	96,880.00
16.12.2024	100.04	97.06	98.99	98.54	158,745.00
17.12.2024	98.02	95.27	97.51	95.92	168,503.00
18.12.2024	96.42	90.87	96.08	91.45	163,666.00
19.12.2024	94.44	92.29	92.29	94.10	228,734.00
20.12.2024	95.24	91.98	93.10	95.06	743,034.00
23.12.2024	97.05	94.91	94.91	96.95	151,281.00
24.12.2024	98.86	97.03	97.33	98.46	71,166.00
26.12.2024	100.56	97.91	97.91	100.40	121,769.00
27.12.2024	99.94	95.46	99.61	99.12	164,975.00
30.12.2024	99.01	97.36	98.35	98.16	93,514.00
31.12.2024	98.99	96.96	98.99	97.97	103,150.00
06.01.2025	104.74	102.15	102.43	103.27	212,969.00
07.01.2025	103.31	99.64	103.31	100.06	235,163.00
08.01.2025	103.71	100.02	100.02	102.20	246,053.00
10.01.2025	100.29	97.05	100.29	98.59	160,380.00
13.01.2025	100.11	96.63	97.26	100.03	121,986.00
14.01.2025	102.47	100.09	100.63	102.24	101,224.00
15.01.2025	105.03	103.11	104.72	104.56	158,331.00
16.01.2025	106.68	103.90	104.69	104.23	212,439.00
17.01.2025	105.64	104.20	104.87	105.01	175,393.00
21.01.2025	109.16	105.50	105.63	108.80	222,178.00
22.01.2025	110.96	108.19	108.80	108.60	157,121.00
23.01.2025	109.42	106.61	108.00	108.90	102,200.00
24.01.2025	109.10	107.96	108.11	109.08	79,181.00
27.01.2025	108.46	105.99	107.85	107.36	134,471.00
28.01.2025	109.18	107.08	107.08	108.79	106,034.00
29.01.2025	109.96	107.63	108.28	109.34	102,315.00
30.01.2025	111.20	109.76	110.69	110.32	120,678.00
31.01.2025	111.30	107.43	110.18	109.52	155,502.00
03.02.2025	109.01	105.50	106.43	108.58	31,697.00
04.02.2025	109.24	107.52	108.45	108.37	120,024.00
05.02.2025	110.99	108.17	108.58	110.31	43,578.00
06.02.2025	120.69	114.83	117.10	120.37	545,346.00
07.02.2025	120.68	115.56	119.87	120.64	360,119.00
10.02.2025	121.97	117.01	120.82	118.64	347,659.00
11.02.2025	120.19	116.12	117.32	120.12	201,719.00
12.02.2025	119.18	117.40	117.74	117.84	143,763.00
13.02.2025	118.13	115.91	118.00	116.28	74,032.00
14.02.2025	118.41	116.14	117.20	117.24	169,782.00
18.02.2025	121.31	116.25	117.61	121.27	278,622.00
19.02.2025	124.81	118.46	120.00	124.59	311,950.00
20.02.2025	127.95	123.53	124.59	126.89	415,319.00
21.02.2025	128.23	123.56	128.23	123.82	349,131.00
24.02.2025	124.83	121.56	124.01	121.93	205,303.00
25.02.2025	122.89	117.58	122.66	120.37	218,458.00
26.02.2025	123.39	119.79	120.02	121.29	174,295.00
27.02.2025	123.96	118.99	122.46	119.24	229,562.00
28.02.2025	121.34	118.31	119.86	120.67	239,324.00
03.03.2025	124.00	119.84	121.04	123.22	810,503.00
04.03.2025	123.04	115.85	121.33	118.01	432,721.00
05.03.2025	121.48	116.04	118.02	120.22	268,494.00
06.03.2025	120.20	114.58	119.88	117.25	244,243.00
07.03.2025	118.13	111.58	116.92	114.96	316,670.00
10.03.2025	113.10	105.15	112.43	107.74	599,167.00
11.03.2025	111.62	107.35	108.28	109.69	251,614.00
12.03.2025	112.60	107.97	110.88	109.44	197,143.00
13.03.2025	110.52	106.30	109.49	107.27	99,579.00
14.03.2025	110.92	108.17	109.05	110.90	151,988.00
17.03.2025	113.96	110.35	110.35	113.31	176,050.00
18.03.2025	113.81	111.98	112.78	113.51	140,727.00
19.03.2025	121.11	112.62	114.00	119.83	339,648.00
20.03.2025	120.37	117.99	119.34	118.00	314,472.00
21.03.2025	118.55	115.10	116.52	117.33	718,191.00
24.03.2025	79.70	73.58	78.93	79.15	481,683.00
25.03.2025	82.60	78.21	78.67	81.61	472,699.00
26.03.2025	83.53	78.40	83.35	79.72	338,861.00
27.03.2025	79.39	76.61	78.84	78.60	270,802.00
28.03.2025	78.24	74.95	78.24	76.12	444,770.00
31.03.2025	77.16	73.39	74.52	76.38	400,065.00
01.04.2025	76.68	75.13	75.68	76.47	313,253.00
02.04.2025	79.25	75.13	75.22	78.81	282,968.00
03.04.2025	75.63	73.19	73.63	74.22	459,801.00
04.04.2025	71.89	67.40	69.61	69.59	561,151.00
07.04.2025	72.11	65.00	65.81	70.21	636,624.00
08.04.2025	75.00	68.74	73.51	69.85	504,901.00
09.04.2025	77.45	68.37	68.37	76.23	505,376.00
10.04.2025	75.61	71.17	74.12	73.98	487,642.00
11.04.2025	76.05	72.01	73.89	75.55	305,084.00
14.04.2025	79.94	76.37	77.20	79.10	357,617.00
15.04.2025	80.56	78.89	79.12	79.15	285,547.00
16.04.2025	80.21	78.01	78.37	79.26	437,769.00
17.04.2025	80.89	78.51	79.19	80.29	411,413.00
21.04.2025	80.01	78.00	79.86	78.34	354,384.00
22.04.2025	82.62	78.75	79.98	81.97	438,547.00
23.04.2025	86.83	83.41	84.22	83.79	547,272.00
24.04.2025	86.53	82.72	83.63	85.99	373,218.00
25.04.2025	88.07	85.53	86.17	87.61	407,894.00
28.04.2025	88.84	86.50	88.10	87.75	464,580.00
29.04.2025	89.93	86.68	87.57	89.73	417,949.00
30.04.2025	89.39	86.28	87.91	88.57	413,226.00
01.05.2025	91.43	87.91	88.75	89.94	434,311.00
02.05.2025	93.33	90.83	91.65	92.81	414,526.00
05.05.2025	94.90	90.84	91.98	92.43	455,679.00
06.05.2025	93.57	90.00	90.83	93.41	388,750.00
07.05.2025	95.41	93.28	93.33	94.15	696,046.00
08.05.2025	97.17	87.67	95.01	87.81	975,789.00
09.05.2025	89.63	87.06	88.26	88.63	456,506.00
12.05.2025	92.98	87.68	91.91	87.93	486,950.00
13.05.2025	90.91	88.35	88.54	89.16	316,901.00
14.05.2025	89.82	87.60	89.34	87.62	319,809.00
15.05.2025	88.10	86.39	87.75	86.58	250,168.00
16.05.2025	88.27	84.83	86.25	87.52	504,792.00
19.05.2025	89.19	86.06	86.36	88.60	274,654.00
20.05.2025	89.35	87.50	88.27	88.15	213,742.00
21.05.2025	88.59	85.99	87.28	86.28	311,590.00
22.05.2025	87.12	84.82	86.13	84.96	288,147.00
23.05.2025	86.20	83.01	83.88	85.53	241,428.00
27.05.2025	88.55	86.10	86.23	87.72	310,070.00
28.05.2025	88.49	85.45	87.58	86.33	222,270.00
29.05.2025	86.92	83.45	86.50	84.09	348,574.00
30.05.2025	85.30	83.61	83.61	84.66	355,402.00
02.06.2025	84.92	83.24	84.18	84.67	251,095.00
03.06.2025	85.56	81.66	84.24	84.96	331,220.00
04.06.2025	85.36	83.71	85.36	83.80	240,255.00
05.06.2025	84.99	82.45	83.99	83.50	282,266.00
06.06.2025	85.57	83.65	84.43	85.16	206,009.00
09.06.2025	85.54	83.61	85.54	84.65	240,051.00
10.06.2025	85.46	83.06	84.65	85.33	237,193.00
11.06.2025	86.93	84.68	85.41	85.06	230,888.00
12.06.2025	85.40	83.31	84.50	85.15	192,992.00
13.06.2025	84.89	82.78	83.86	84.24	341,456.00
16.06.2025	87.46	85.26	85.59	85.55	347,641.00
17.06.2025	85.63	83.96	84.74	84.91	187,831.00
18.06.2025	86.57	84.75	85.02	85.69	180,376.00
20.06.2025	87.59	84.65	86.23	84.67	734,506.00
23.06.2025	86.60	83.77	84.19	86.48	297,629.00
24.06.2025	88.46	87.03	87.49	88.17	184,679.00
25.06.2025	88.87	87.60	88.65	87.90	213,201.00
26.06.2025	91.16	88.34	88.40	90.88	293,727.00
27.06.2025	91.73	90.00	91.00	91.38	1,728,989.00
30.06.2025	92.42	89.00	92.02	91.14	424,799.00
01.07.2025	91.57	89.80	90.40	90.89	396,226.00
02.07.2025	92.80	89.86	91.03	92.71	270,430.00
03.07.2025	93.82	92.62	93.48	93.81	111,912.00
07.07.2025	94.15	93.00	93.62	94.10	263,779.00
08.07.2025	96.90	93.16	94.15	95.96	468,993.00
09.07.2025	98.16	94.87	97.03	97.10	601,787.00
10.07.2025	99.08	95.78	97.24	96.35	529,656.00
11.07.2025	96.11	90.87	95.46	91.44	427,827.00
14.07.2025	94.62	91.75	91.75	93.71	391,934.00
15.07.2025	93.91	91.16	93.75	91.57	391,001.00
16.07.2025	92.46	90.05	91.61	91.60	243,069.00
17.07.2025	92.95	91.27	91.27	91.85	248,705.00
18.07.2025	93.76	92.03	92.92	93.65	314,822.00
21.07.2025	95.91	92.74	94.11	94.68	430,593.00
22.07.2025	95.60	92.91	94.70	95.01	325,083.00
23.07.2025	96.38	94.92	95.20	95.63	367,720.00
24.07.2025	96.04	94.22	95.67	94.81	244,520.00
25.07.2025	95.25	93.31	94.96	94.52	198,536.00
28.07.2025	95.07	93.38	94.67	94.58	216,283.00
29.07.2025	97.01	93.79	95.26	95.40	457,612.00
30.07.2025	98.90	95.17	95.59	97.80	647,588.00
31.07.2025	98.11	96.14	97.48	97.24	389,078.00
01.08.2025	97.37	91.17	96.00	96.96	947,616.00
04.08.2025	100.40	97.22	97.77	98.23	691,518.00
05.08.2025	99.65	96.61	98.50	96.96	1,019,241.00
06.08.2025	93.50	80.29	91.50	81.94	1,823,879.00
07.08.2025	87.87	81.57	83.00	87.17	1,180,008.00
08.08.2025	93.49	86.62	87.61	89.33	818,456.00
11.08.2025	90.59	87.76	89.34	89.41	999,936.00
12.08.2025	92.56	89.40	90.28	92.46	480,070.00
13.08.2025	93.56	90.50	93.00	91.73	560,395.00
14.08.2025	92.25	90.84	91.52	91.05	500,530.00
15.08.2025	92.26	90.00	91.78	91.97	298,671.00
18.08.2025	94.56	90.04	91.91	93.99	436,253.00
19.08.2025	97.35	94.41	95.00	96.50	672,899.00
20.08.2025	96.71	93.82	96.18	95.79	532,837.00
21.08.2025	96.96	95.13	95.44	95.96	581,822.00
22.08.2025	99.69	94.87	96.10	98.84	451,043.00
25.08.2025	99.88	97.84	98.75	98.02	281,322.00
26.08.2025	99.81	97.33	98.27	99.23	381,584.00
27.08.2025	101.09	98.96	99.43	99.96	353,455.00
28.08.2025	102.11	99.95	100.09	101.05	320,138.00
29.08.2025	102.63	100.10	101.24	102.17	661,860.00
02.09.2025	102.39	98.94	100.83	102.29	457,550.00
03.09.2025	104.21	101.83	101.94	104.16	608,214.00
04.09.2025	106.98	104.24	104.54	104.56	489,715.00
05.09.2025	105.35	101.49	105.00	102.92	613,369.00

צרו איתנו קשר *5988