גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מאגנרה

Magnera

מניה MAGN ניו-יורק USD

שער

13.89

שינוי

-1.63%

שינוי ב USD

-0.23

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	13.925	13.925	13.925	13.925	0.00
16:50	13.97	13.97	13.97	13.97	5,914.00
17:00	14.06	14.06	14.06	14.06	5,990.00
17:10	13.995	13.995	13.995	13.995	13,601.00
17:20	14	14	14	14	5,920.00
17:30	14.045	14.045	14.045	14.045	2,115.00
17:40	14.03	14.03	14.03	14.03	21,617.00
17:50	14.04	14.04	14.04	14.04	4,510.00
18:00	14.06	14.06	14.06	14.06	9,342.00
18:10	14.12	14.12	14.12	14.12	5,589.00
18:20	14.13	14.13	14.13	14.13	2,994.00
18:30	14.12	14.12	14.12	14.12	7,505.00
18:40	14.13	14.13	14.13	14.13	3,508.00
18:50	14.12	14.12	14.12	14.12	10,533.00
19:00	14.15	14.15	14.15	14.15	971.00
19:10	14.155	14.155	14.155	14.155	3,332.00
19:20	14.16	14.16	14.16	14.16	4,128.00
19:30	14.07	14.07	14.07	14.07	3,769.00
19:40	14.08	14.08	14.08	14.08	5,855.00
19:50	14.1	14.1	14.1	14.1	2,594.00
20:00	14.09	14.09	14.09	14.09	2,610.00
20:10	14.15	14.15	14.15	14.15	3,942.00
20:20	14.12	14.12	14.12	14.12	2,925.00
20:30	14.07	14.07	14.07	14.07	3,579.00
20:40	14.08	14.08	14.08	14.08	3,819.00
20:50	14.06	14.06	14.06	14.06	4,844.00
21:00	14.06	14.06	14.06	14.06	2,176.00
21:10	14.06	14.06	14.06	14.06	4,199.00
21:20	14.05	14.05	14.05	14.05	3,357.00
21:30	14.01	14.01	14.01	14.01	5,964.00
21:40	14.01	14.01	14.01	14.01	5,140.00
21:50	14.01	14.01	14.01	14.01	4,218.00
22:00	14.01	14.01	14.01	14.01	4,877.00
22:10	14.03	14.03	14.03	14.03	6,149.00
22:20	14.02	14.02	14.02	14.02	6,527.00
22:30	13.99	13.99	13.99	13.99	6,268.00
22:40	14.01	14.01	14.01	14.01	6,445.00
22:50	14.01	14.01	14.01	14.01	25,494.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	13.2	12.98	13.06	13.2	5,484.00
06.06.2025 17:30	13.18	13.1165	13.14	13.16	10,492.00
06.06.2025 18:00	13.24	13.06	13.18	13.12	18,175.00
06.06.2025 18:30	13.14	13.095	13.13	13.1	20,944.00
06.06.2025 19:00	13.14	13.0909	13.12	13.115	17,162.00
06.06.2025 19:30	13.16	13.09	13.16	13.11	26,317.00
06.06.2025 20:00	13.15	13.085	13.11	13.125	23,515.00
06.06.2025 20:30	13.21	13.14	13.14	13.2	32,730.00
06.06.2025 21:00	13.22	13.15	13.2	13.15	44,709.00
06.06.2025 21:30	13.19	13.1	13.17	13.11	41,271.00
06.06.2025 22:00	13.198	13.11	13.11	13.19	64,920.00
06.06.2025 22:30	13.295	13.19	13.19	13.295	117,620.00
09.06.2025 16:30	13.615	13.3	13.49	13.3	1,916.00
09.06.2025 17:00	13.49	13.32	13.4	13.48	5,883.00
09.06.2025 17:30	13.43	13.13	13.43	13.14	23,854.00
09.06.2025 18:00	13.21	13.12	13.165	13.1975	27,091.00
09.06.2025 18:30	13.3227	13.22	13.22	13.27	34,124.00
09.06.2025 19:00	13.31	13.24	13.3	13.31	29,197.00
09.06.2025 19:30	13.41	13.33	13.33	13.4	38,863.00
09.06.2025 20:00	13.5	13.395	13.395	13.5	45,265.00
09.06.2025 20:30	13.56	13.52	13.53	13.545	38,936.00
09.06.2025 21:00	13.575	13.52	13.5455	13.55	65,378.00
09.06.2025 21:30	13.58	13.5	13.555	13.5691	83,971.00
09.06.2025 22:00	13.58	13.53	13.57	13.56	106,672.00
09.06.2025 22:30	13.58	13.445	13.57	13.46	141,351.00
10.06.2025 16:30	14.07	13.45	13.45	14	7,212.00
10.06.2025 17:00	14.3593	14	14.035	14.3593	51,715.00
10.06.2025 17:30	14.44	14.25	14.25	14.38	125,002.00
10.06.2025 18:00	14.5084	14.35	14.41	14.36	177,342.00
10.06.2025 18:30	14.4086	14.34	14.3676	14.38	157,535.00
10.06.2025 19:00	14.445	14.33	14.37	14.43	226,424.00
10.06.2025 19:30	14.442	14.37	14.425	14.378	154,478.00
10.06.2025 20:00	14.39	14.25	14.385	14.2797	136,119.00
10.06.2025 20:30	14.35	14.26	14.27	14.26	150,225.00
10.06.2025 21:00	14.25	14.09	14.25	14.09	210,185.00
10.06.2025 21:30	14.305	14.07	14.08	14.3	182,800.00
10.06.2025 22:00	14.305	14.24	14.27	14.24	217,210.00
10.06.2025 22:30	14.26	14.185	14.24	14.22	389,145.00
11.06.2025 16:30	14.57	14.25	14.37	14.35	3,103.00
11.06.2025 17:00	14.62	14.35	14.35	14.52	13,841.00
11.06.2025 17:30	14.63	14.45	14.5	14.545	34,434.00
11.06.2025 18:00	14.615	14.48	14.56	14.48	79,542.00
11.06.2025 18:30	14.51	14.435	14.435	14.505	49,520.00
11.06.2025 19:00	14.53	14.41	14.53	14.46	73,337.00
11.06.2025 19:30	14.46	14.34	14.46	14.36	72,521.00
11.06.2025 20:00	14.41	14.3	14.365	14.31	137,621.00
11.06.2025 20:30	14.34	14.25	14.315	14.275	103,129.00
11.06.2025 21:00	14.25	14.16	14.24	14.18	161,199.00
11.06.2025 21:30	14.24	14.15	14.18	14.15	182,952.00
11.06.2025 22:00	14.16	14.1	14.14	14.11	214,786.00
11.06.2025 22:30	14.26	14.07	14.11	14.16	320,584.00
12.06.2025 16:30	14.06	13.89	13.9	14.005	4,917.00
12.06.2025 17:00	14.06	13.98	14.005	13.98	12,834.00
12.06.2025 17:30	14.09	14.02	14.02	14.06	9,456.00
12.06.2025 18:00	14.18	14.09	14.11	14.12	27,806.00
12.06.2025 18:30	14.16	14.11	14.13	14.16	26,520.00
12.06.2025 19:00	14.18	14.07	14.18	14.09	37,788.00
12.06.2025 19:30	14.12	14.0646	14.08	14.12	30,049.00
12.06.2025 20:00	14.16	14.05	14.12	14.05	38,437.00
12.06.2025 20:30	14.0899	14.04	14.07	14.05	54,355.00
12.06.2025 21:00	14.06	13.98	14.06	13.98	58,115.00
12.06.2025 21:30	14.03	13.99	14	14.02	58,746.00
12.06.2025 22:00	14.04	13.99	14.03	14.03	69,556.00
12.06.2025 22:30	14.035	13.91	14.01	13.91	124,294.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.12.2024	18.63	17.70	18.00	18.61	535,893.00
24.12.2024	18.86	18.50	18.70	18.70	128,258.00
26.12.2024	18.84	18.12	18.43	18.19	174,322.00
27.12.2024	18.41	17.83	18.01	18.31	313,942.00
30.12.2024	18.16	17.53	18.16	17.88	402,467.00
31.12.2024	18.17	17.50	17.98	18.17	625,251.00
06.01.2025	19.44	18.75	18.94	18.81	287,739.00
07.01.2025	19.23	18.51	18.90	18.63	236,690.00
08.01.2025	18.78	17.78	18.35	18.69	742,705.00
10.01.2025	18.63	17.92	18.30	18.40	353,328.00
13.01.2025	18.37	17.95	18.37	18.12	267,746.00
14.01.2025	18.52	17.96	18.34	17.98	219,466.00
15.01.2025	18.58	17.53	18.43	17.83	314,163.00
16.01.2025	18.06	17.61	17.87	17.91	216,533.00
17.01.2025	18.37	17.69	18.00	18.07	367,516.00
21.01.2025	18.52	17.79	18.18	17.86	356,248.00
22.01.2025	17.95	17.52	17.85	17.56	308,735.00
23.01.2025	18.53	16.75	18.02	17.20	747,947.00
24.01.2025	17.98	16.92	17.51	17.90	619,572.00
27.01.2025	18.24	17.55	17.89	17.68	551,320.00
28.01.2025	18.47	17.52	17.60	18.45	343,282.00
29.01.2025	18.96	18.05	18.39	18.79	334,033.00
30.01.2025	19.39	18.57	18.79	18.68	527,647.00
31.01.2025	19.06	18.33	18.68	18.66	413,092.00
03.02.2025	18.66	18.05	18.37	18.60	42,880.00
04.02.2025	19.32	18.60	18.61	19.25	672,659.00
05.02.2025	20.14	19.20	19.49	19.77	385,326.00
06.02.2025	21.30	17.98	17.98	20.25	1,166,399.00
07.02.2025	20.50	19.83	20.47	20.13	748,656.00
10.02.2025	20.72	19.70	20.13	20.56	457,995.00
11.02.2025	21.97	20.32	20.32	21.57	957,850.00
12.02.2025	23.19	20.93	21.31	22.81	1,303,684.00
13.02.2025	23.09	22.46	23.09	22.51	446,078.00
14.02.2025	23.16	21.98	23.09	22.51	496,559.00
18.02.2025	23.18	22.33	22.98	22.49	581,001.00
19.02.2025	22.89	22.25	22.60	22.49	583,286.00
20.02.2025	22.50	21.65	22.50	21.76	478,489.00
21.02.2025	22.00	21.08	21.84	21.44	377,931.00
24.02.2025	21.76	20.91	21.60	20.98	375,255.00
25.02.2025	21.15	20.48	20.82	20.49	515,930.00
26.02.2025	21.17	20.29	20.46	20.53	591,706.00
27.02.2025	20.85	20.13	20.47	20.28	562,884.00
28.02.2025	21.55	20.02	20.20	20.61	624,258.00
03.03.2025	20.89	19.55	20.56	19.72	584,699.00
04.03.2025	19.80	18.86	19.22	19.46	537,122.00
05.03.2025	20.10	19.29	19.50	20.05	384,747.00
06.03.2025	20.38	19.66	19.91	19.82	347,278.00
07.03.2025	20.40	19.56	19.81	20.11	385,072.00
10.03.2025	20.14	19.12	19.84	19.25	607,070.00
11.03.2025	19.89	18.70	19.02	19.84	398,619.00
12.03.2025	20.03	19.31	20.03	19.69	278,935.00
13.03.2025	19.92	18.60	19.68	18.62	559,495.00
14.03.2025	19.33	18.55	18.62	19.17	473,953.00
17.03.2025	19.77	19.25	19.25	19.35	291,379.00
18.03.2025	19.41	19.02	19.29	19.31	205,897.00
19.03.2025	19.67	18.94	18.94	19.19	334,631.00
20.03.2025	19.30	18.91	19.12	19.04	270,195.00
21.03.2025	18.98	18.51	18.80	18.60	493,971.00
24.03.2025	19.15	18.65	18.80	19.06	306,155.00
25.03.2025	19.09	18.60	19.04	18.70	354,335.00
26.03.2025	18.83	18.48	18.76	18.67	384,778.00
27.03.2025	19.21	18.56	18.73	19.02	265,236.00
28.03.2025	19.08	18.23	18.94	18.28	302,484.00
31.03.2025	18.40	17.82	18.00	18.16	540,020.00
01.04.2025	18.38	17.80	18.16	18.17	293,659.00
02.04.2025	18.61	17.93	17.93	18.53	266,684.00
03.04.2025	18.00	16.85	17.82	17.07	1,048,803.00
04.04.2025	16.43	14.90	16.43	14.96	892,528.00
07.04.2025	15.47	13.70	14.12	14.63	933,937.00
08.04.2025	15.14	13.32	15.06	13.50	870,525.00
09.04.2025	16.44	13.11	13.31	16.21	932,655.00
10.04.2025	15.82	14.69	15.82	15.10	488,670.00
11.04.2025	15.23	14.30	15.01	15.04	466,229.00
14.04.2025	15.60	14.97	15.38	15.26	234,939.00
15.04.2025	15.50	15.00	15.30	15.16	176,199.00
16.04.2025	15.39	14.78	14.86	15.08	208,865.00
17.04.2025	15.31	14.49	15.05	14.54	488,016.00
21.04.2025	14.46	13.07	14.46	13.26	822,349.00
22.04.2025	13.78	13.12	13.55	13.59	493,906.00
23.04.2025	14.77	13.45	14.36	13.53	866,439.00
24.04.2025	14.60	13.51	13.73	14.47	297,800.00
25.04.2025	14.74	14.21	14.26	14.38	272,871.00
28.04.2025	14.78	14.31	14.31	14.65	280,645.00
29.04.2025	15.09	14.40	14.56	14.75	521,233.00
30.04.2025	14.75	14.00	14.46	14.67	333,345.00
01.05.2025	14.98	14.46	14.67	14.58	210,145.00
02.05.2025	15.35	14.65	14.79	15.28	324,353.00
05.05.2025	15.41	15.03	15.10	15.13	282,441.00
06.05.2025	15.27	14.81	14.95	15.17	399,346.00
07.05.2025	13.87	12.20	12.40	12.43	2,343,240.00
08.05.2025	13.88	12.40	12.40	13.76	2,348,055.00
09.05.2025	14.49	13.39	13.73	14.12	973,854.00
12.05.2025	15.39	14.59	15.22	14.75	841,303.00
13.05.2025	15.64	14.77	15.00	15.05	907,808.00
14.05.2025	14.52	13.94	14.39	14.09	756,451.00
15.05.2025	13.89	12.90	13.83	13.55	883,224.00
16.05.2025	13.48	12.85	13.41	13.09	718,022.00
19.05.2025	12.84	12.32	12.40	12.37	617,970.00
20.05.2025	12.95	12.25	12.27	12.78	563,745.00
21.05.2025	12.73	12.04	12.57	12.04	651,299.00
22.05.2025	12.07	11.77	11.94	11.87	475,214.00
23.05.2025	12.03	11.58	11.62	11.94	1,095,146.00
27.05.2025	12.39	12.01	12.20	12.11	492,420.00
28.05.2025	12.09	11.55	12.06	11.56	440,454.00
29.05.2025	11.92	11.43	11.76	11.80	445,724.00
30.05.2025	12.40	11.59	11.68	12.02	712,432.00
02.06.2025	12.67	11.89	12.28	12.17	531,236.00
03.06.2025	12.71	12.00	12.15	12.41	518,976.00
04.06.2025	12.53	12.22	12.36	12.25	252,197.00
05.06.2025	13.14	12.31	12.33	13.04	535,064.00
06.06.2025	13.37	12.97	13.23	13.24	310,138.00
09.06.2025	13.61	13.12	13.44	13.41	401,478.00
10.06.2025	14.51	13.45	13.45	14.22	2,088,447.00
11.06.2025	14.63	14.07	14.37	14.12	1,213,797.00

צרו איתנו קשר *5988