גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניוזמקס

Newsmax

מניה NMAX ניו-יורק USD

שער

12.67

שינוי

-3.80%

שינוי ב USD

-0.50

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	13.297	13.297	13.297	13.297	0.00
16:50	13.025	13.025	13.025	13.025	93,421.00
17:00	13.035	13.035	13.035	13.035	150,871.00
17:10	13.0316	13.0316	13.0316	13.0316	93,605.00
17:20	13.2	13.2	13.2	13.2	119,218.00
17:30	13.205	13.205	13.205	13.205	101,105.00
17:40	13.165	13.165	13.165	13.165	41,539.00
17:50	13.135	13.135	13.135	13.135	69,649.00
18:00	13.055	13.055	13.055	13.055	44,606.00
18:10	13.12	13.12	13.12	13.12	58,076.00
18:20	13.05	13.05	13.05	13.05	26,350.00
18:30	13.03	13.03	13.03	13.03	28,991.00
18:40	12.92	12.92	12.92	12.92	61,262.00
18:50	12.89	12.89	12.89	12.89	122,520.00
19:00	12.8649	12.8649	12.8649	12.8649	7,879.00
19:10	12.855	12.855	12.855	12.855	136,501.00
19:20	12.785	12.785	12.785	12.785	127,369.00
19:30	12.76	12.76	12.76	12.76	67,717.00
19:40	12.77	12.77	12.77	12.77	51,337.00
19:50	12.69	12.69	12.69	12.69	71,134.00
20:00	12.63	12.63	12.63	12.63	151,228.00
20:10	12.68	12.68	12.68	12.68	74,875.00
20:20	12.77	12.77	12.77	12.77	103,198.00
20:30	12.74	12.74	12.74	12.74	68,639.00
20:40	12.7	12.7	12.7	12.7	26,968.00
20:50	12.6	12.6	12.6	12.6	36,224.00
21:00	12.595	12.595	12.595	12.595	35,152.00
21:10	12.585	12.585	12.585	12.585	18,752.00
21:20	12.59	12.59	12.59	12.59	59,429.00
21:30	12.59	12.59	12.59	12.59	39,431.00
21:40	12.59	12.59	12.59	12.59	58,410.00
21:50	12.5913	12.5913	12.5913	12.5913	31,275.00
22:00	12.68	12.68	12.68	12.68	32,082.00
22:10	12.64	12.64	12.64	12.64	52,597.00
22:20	12.57	12.57	12.57	12.57	35,530.00
22:30	12.625	12.625	12.625	12.625	37,976.00
22:40	12.66	12.66	12.66	12.66	23,466.00
22:50	12.6	12.6	12.6	12.6	44,372.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	16.57	16.05	16.34	16.255	331,290.00
06.06.2025 17:30	16.38	16.17	16.2701	16.25	276,260.00
06.06.2025 18:00	16.25	15.9022	16.24	16.1004	514,202.00
06.06.2025 18:30	16.19	16.0301	16.12	16.18	568,106.00
06.06.2025 19:00	16.36	16.12	16.185	16.36	696,368.00
06.06.2025 19:30	16.86	16.3	16.37	16.7601	813,195.00
06.06.2025 20:00	16.9084	16.5214	16.8	16.85	750,105.00
06.06.2025 20:30	17.02	16.7901	16.81	16.81	1,180,724.00
06.06.2025 21:00	16.86	16.6738	16.8493	16.84	1,143,624.00
06.06.2025 21:30	16.86	16.76	16.84	16.8	818,788.00
06.06.2025 22:00	16.86	16.7	16.7764	16.71	1,311,454.00
06.06.2025 22:30	16.84	16.63	16.63	16.7801	1,474,450.00
09.06.2025 16:30	16.61	16.25	16.61	16.29	61,307.00
09.06.2025 17:00	16.3216	16.06	16.32	16.13	217,942.00
09.06.2025 17:30	16.06	15.72	16.06	15.75	376,253.00
09.06.2025 18:00	15.82	15.31	15.805	15.33	559,951.00
09.06.2025 18:30	15.62	15.32	15.3424	15.499	847,662.00
09.06.2025 19:00	15.4899	15.135	15.41	15.21	1,157,544.00
09.06.2025 19:30	15.2366	15.1301	15.2199	15.1876	1,331,505.00
09.06.2025 20:00	15.19	15.0796	15.185	15.1	1,229,742.00
09.06.2025 20:30	15.13	14.83	15.1149	14.83	1,469,788.00
09.06.2025 21:00	14.91	14.7208	14.835	14.845	1,975,831.00
09.06.2025 21:30	14.8724	14.774	14.83	14.825	2,338,003.00
09.06.2025 22:00	14.8694	14.79	14.84	14.8195	2,063,433.00
09.06.2025 22:30	14.97	14.8	14.815	14.8	2,349,539.00
10.06.2025 16:30	14.63	13.7858	14.385	14.5288	294,271.00
10.06.2025 17:00	14.57	14.37	14.57	14.465	367,822.00
10.06.2025 17:30	14.53	14.36	14.465	14.425	487,595.00
10.06.2025 18:00	14.46	14.1405	14.46	14.1738	783,768.00
10.06.2025 18:30	14.37	14.13	14.1899	14.35	771,783.00
10.06.2025 19:00	14.405	14.25	14.36	14.405	838,596.00
10.06.2025 19:30	14.55	14.3801	14.395	14.55	731,617.00
10.06.2025 20:00	14.59	14.48	14.53	14.4801	991,161.00
10.06.2025 20:30	14.559	14.38	14.5245	14.41	800,023.00
10.06.2025 21:00	14.4236	14.2	14.39	14.3493	889,640.00
10.06.2025 21:30	14.5094	14.3728	14.4245	14.42	748,767.00
10.06.2025 22:00	14.5	14.33	14.43	14.405	1,008,848.00
10.06.2025 22:30	14.5099	14.3801	14.392	14.49	1,264,622.00
11.06.2025 16:30	14.6	14.4201	14.46	14.52	67,875.00
11.06.2025 17:00	14.705	14.4062	14.55	14.7	136,495.00
11.06.2025 17:30	14.7235	14.5255	14.67	14.56	140,610.00
11.06.2025 18:00	14.7	14.34	14.56	14.4	263,723.00
11.06.2025 18:30	14.395	14.15	14.395	14.17	376,706.00
11.06.2025 19:00	14.239	13.9	14.11	14.13	694,683.00
11.06.2025 19:30	14.1943	14.0201	14.1943	14.03	475,980.00
11.06.2025 20:00	14.08	13.92	14.05	13.92	801,515.00
11.06.2025 20:30	13.9692	13.865	13.9305	13.87	775,549.00
11.06.2025 21:00	13.88	13.495	13.86	13.495	836,427.00
11.06.2025 21:30	13.54	13.38	13.38	13.4049	1,143,157.00
11.06.2025 22:00	13.4396	13.23	13.425	13.305	1,671,082.00
11.06.2025 22:30	13.2792	13.12	13.2792	13.17	1,694,321.00
12.06.2025 16:30	13.297	12.97	13.15	13.0532	149,126.00
12.06.2025 17:00	13.25	12.9041	12.9041	13.1579	367,056.00
12.06.2025 17:30	13.215	13.01	13.175	13.023	472,254.00
12.06.2025 18:00	13.145	12.9717	13.05	12.9717	618,850.00
12.06.2025 18:30	12.98	12.825	12.94	12.85	743,779.00
12.06.2025 19:00	12.91	12.72	12.835	12.745	1,074,973.00
12.06.2025 19:30	12.8	12.57	12.745	12.57	1,128,335.00
12.06.2025 20:00	12.77	12.58	12.58	12.77	1,328,825.00
12.06.2025 20:30	12.7696	12.58	12.735	12.5888	1,439,705.00
12.06.2025 21:00	12.6067	12.54	12.59	12.59	1,589,957.00
12.06.2025 21:30	12.6954	12.58	12.59	12.65	1,567,869.00
12.06.2025 22:00	12.68	12.57	12.6732	12.62	1,444,689.00
12.06.2025 22:30	12.68	12.5919	12.62	12.65	1,472,340.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	28.30	25.50	28.10	25.50	1,606,394.00
21.04.2025	24.50	21.06	24.50	21.73	2,193,158.00
22.04.2025	24.65	22.24	22.24	23.38	2,585,738.00
23.04.2025	24.76	21.33	23.80	21.95	2,070,629.00
24.04.2025	23.50	21.80	22.22	22.58	1,562,952.00
25.04.2025	23.11	21.80	22.60	22.80	1,182,236.00
28.04.2025	24.20	22.15	22.80	23.00	1,262,214.00
29.04.2025	23.26	21.55	22.95	22.07	1,174,841.00
30.04.2025	23.53	21.15	21.80	23.11	1,153,762.00
01.05.2025	25.64	22.55	23.22	23.36	1,436,593.00
02.05.2025	24.24	22.72	23.36	22.94	862,454.00
05.05.2025	23.40	22.39	22.76	23.05	533,951.00
06.05.2025	23.25	22.49	23.00	23.15	408,627.00
07.05.2025	26.60	22.64	22.74	25.24	2,399,356.00
08.05.2025	25.35	23.25	25.35	23.57	1,101,810.00
09.05.2025	25.50	23.90	24.30	24.34	1,263,281.00
12.05.2025	25.06	23.82	25.00	24.54	1,013,687.00
13.05.2025	24.88	23.81	24.56	24.18	837,430.00
14.05.2025	24.85	23.31	24.30	23.36	901,428.00
15.05.2025	23.57	22.67	23.19	23.21	365,369.00
16.05.2025	25.04	23.15	23.17	23.80	1,339,525.00
19.05.2025	27.49	23.37	23.72	25.82	1,617,970.00
20.05.2025	24.33	22.89	23.34	23.01	2,612,235.00
21.05.2025	23.35	22.50	23.10	22.73	792,440.00
22.05.2025	23.68	22.65	22.75	23.57	629,375.00
23.05.2025	23.29	22.75	23.00	23.11	334,495.00
27.05.2025	23.25	21.76	23.25	22.00	1,291,655.00
28.05.2025	22.19	21.37	22.00	21.50	492,506.00
29.05.2025	22.52	21.15	21.50	22.32	723,755.00
30.05.2025	20.25	17.06	19.49	18.31	3,060,663.00
02.06.2025	19.80	17.80	18.65	19.75	1,629,596.00
03.06.2025	19.20	18.26	18.92	18.67	1,342,717.00
04.06.2025	18.76	17.81	18.76	18.09	1,662,870.00
05.06.2025	17.82	16.06	17.82	16.19	2,820,802.00
06.06.2025	17.04	15.90	16.10	16.79	1,708,583.00
09.06.2025	16.65	14.72	16.50	14.77	2,983,060.00
10.06.2025	14.67	13.70	14.61	14.41	1,851,295.00
11.06.2025	14.75	13.07	14.46	13.17	2,696,294.00

צרו איתנו קשר *5988