גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נטפליקס

Netflix

מניה NFLX נאסד"ק USD

שער

1,013.85

שינוי

-0.18%

שינוי ב USD

-1.84

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	1017	1017	1017	1017	0.00
16:50	1017.41	1017.41	1017.41	1017.41	116,302.00
17:00	1018.01	1018.01	1018.01	1018.01	95,137.00
17:10	1011.73	1011.73	1011.73	1011.73	87,970.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.02.2025 17:00	974.36	964.615	974.265	972.9301	24,959,381.00
03.02.2025 17:30	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 18:00	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 18:30	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 19:00	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 19:30	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 20:00	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 20:30	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 21:00	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 21:30	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 22:00	972.9301	972.9301	972.9301	972.9301	889,325.00
03.02.2025 22:30	972.9301	972.9301	972.9301	972.9301	889,325.00
04.02.2025 16:30	1005.5	981.7	983.22	998.23	43,354,535.00
04.02.2025 17:00	1007.28	995.7832	1000.72	1006.95	91,594,699.00
04.02.2025 17:30	1005.38	993.52	1005.38	993.75	140,144,465.00
04.02.2025 18:00	997.865	993.45	994.73	996	186,358,312.00
04.02.2025 18:30	996.11	987.5	996.0114	988.85	213,243,956.00
04.02.2025 19:00	988.995	979.49	988.995	979.49	272,928,450.00
04.02.2025 19:30	983.69	978.83	979.57	983.55	312,543,909.00
04.02.2025 20:00	986.61	982.6016	983.09	985.76	312,905,572.00
04.02.2025 20:30	989.2	984.18	985.7097	987.475	338,263,619.00
04.02.2025 21:00	992.48	987.33	987.76	991.31	364,346,407.00
04.02.2025 21:30	992.385	990.27	991.31	990.74	311,335,574.00
04.02.2025 22:00	991.3	988.3	989.285	989.81	340,829,955.00
04.02.2025 22:30	995.49	989.83	989.9	995.49	472,446,173.00
05.02.2025 16:30	995.5	987.73	987.73	994.245	20,551,310.00
05.02.2025 17:00	995.515	989.26	994.87	994.29	38,142,081.00
05.02.2025 17:30	994.29	994.29	994.29	994.29	899,853.00
05.02.2025 18:00	994.29	994.29	994.29	994.29	899,853.00
05.02.2025 18:30	994.29	994.29	994.29	994.29	899,853.00
05.02.2025 19:00	994.29	994.29	994.29	994.29	899,853.00
05.02.2025 19:30	994.29	994.29	994.29	994.29	899,853.00
05.02.2025 20:00	994.29	994.29	994.29	994.29	899,853.00
05.02.2025 20:30	1009.08	1005.7	1006.05	1007.411	82,700,012.00
05.02.2025 21:00	1011.57	1007.414	1007.97	1009.61	141,884,148.00
05.02.2025 21:30	1009.61	1009.61	1009.61	1009.61	2,649,754.00
05.02.2025 22:00	1009.61	1009.61	1009.61	1009.61	2,649,754.00
05.02.2025 22:30	1009.61	1009.61	1009.61	1009.61	2,649,754.00
06.02.2025 16:30	1013.13	1003.34	1007.63	1008.325	17,199,841.00
06.02.2025 17:00	1012.4	1004.458	1008.1	1009.25	38,986,975.00
06.02.2025 17:30	1013.3	1008.63	1009.6	1011.19	53,144,174.00
06.02.2025 18:00	1014.595	1010.6	1011.19	1011.86	81,299,948.00
06.02.2025 18:30	1011.51	1005.99	1011.51	1006.76	111,042,580.00
06.02.2025 19:00	1009.05	1005.31	1005.31	1006.56	120,263,186.00
06.02.2025 19:30	1009.38	1005.84	1005.99	1009.22	113,433,931.00
06.02.2025 20:00	1009.575	1006.7	1008.99	1006.82	97,674,160.00
06.02.2025 20:30	1007.71	1006.16	1006.989	1006.6	111,632,987.00
06.02.2025 21:00	1010.94	1006.01	1006.8	1010.94	167,775,067.00
06.02.2025 21:30	1010.1	1003.36	1010.1	1004.61	155,063,455.00
06.02.2025 22:00	1010	1004.3	1005.59	1009.58	165,083,404.00
06.02.2025 22:30	1016.34	1010.325	1010.325	1016.34	192,045,325.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.02.2024	563.70	555.74	560.55	558.53	3,164,880.00
09.02.2024	565.00	558.10	565.00	561.32	3,047,591.00
12.02.2024	568.44	557.00	560.36	557.85	3,595,852.00
13.02.2024	559.20	549.00	550.80	554.46	3,505,176.00
14.02.2024	581.25	564.34	567.26	579.33	5,605,088.00
15.02.2024	593.77	580.32	581.91	593.46	5,206,072.00
16.02.2024	597.00	577.46	596.95	583.84	4,300,967.00
20.02.2024	586.00	569.66	580.18	575.13	3,107,150.00
21.02.2024	575.78	567.32	573.51	573.35	2,257,499.00
22.02.2024	590.85	578.89	582.75	588.47	3,521,019.00
23.02.2024	592.43	579.82	586.40	583.44	2,353,879.00
26.02.2024	590.75	583.27	583.56	587.65	2,375,970.00
27.02.2024	605.36	592.33	595.00	601.57	4,428,303.00
28.02.2024	598.17	590.01	595.79	596.32	2,587,793.00
29.02.2024	604.52	595.16	604.25	602.92	3,560,573.00
01.03.2024	620.28	599.50	599.81	619.34	4,243,700.00
04.03.2024	624.42	615.08	621.56	615.85	2,982,597.00
05.03.2024	610.91	592.00	610.10	598.52	3,805,968.00
06.03.2024	607.93	593.56	602.99	597.69	2,413,984.00
07.03.2024	610.53	595.90	599.34	608.61	2,652,733.00
08.03.2024	616.09	600.84	608.27	605.08	2,753,583.00
11.03.2024	611.00	600.37	608.08	600.78	2,495,760.00
12.03.2024	615.30	596.27	600.21	611.00	2,816,120.00
13.03.2024	614.85	607.21	613.37	609.45	2,189,986.00
14.03.2024	620.80	607.35	615.00	613.01	3,118,607.00
15.03.2024	622.92	603.82	622.92	605.88	6,670,430.00
18.03.2024	627.41	610.45	613.56	618.39	3,341,033.00
19.03.2024	621.28	608.00	615.62	620.74	2,140,088.00
20.03.2024	629.51	618.34	619.95	627.69	2,631,499.00
21.03.2024	634.36	622.33	630.65	626.55	2,504,578.00
22.03.2024	629.05	621.00	624.16	628.01	2,131,774.00
25.03.2024	630.46	623.16	627.90	627.46	1,799,097.00
26.03.2024	634.39	619.18	625.20	629.24	2,802,216.00
27.03.2024	631.35	610.73	629.01	613.53	2,625,141.00
28.03.2024	615.00	601.59	614.99	607.33	3,705,099.00
01.04.2024	615.11	605.57	608.00	614.31	2,064,513.00
02.04.2024	615.03	605.51	611.00	614.21	2,018,464.00
03.04.2024	630.41	611.50	612.74	630.08	2,915,658.00
04.04.2024	638.00	616.58	633.21	617.14	3,009,803.00
05.04.2024	637.91	622.71	624.92	636.18	3,329,375.00
08.04.2024	639.00	628.11	636.39	628.41	2,132,034.00
09.04.2024	631.99	615.63	631.99	618.20	2,135,969.00
10.04.2024	620.14	609.34	610.97	618.58	2,597,066.00
11.04.2024	631.66	617.24	624.42	628.78	2,623,204.00
12.04.2024	633.12	618.91	628.23	622.83	2,900,662.00
15.04.2024	630.17	603.87	630.17	607.15	3,066,433.00
16.04.2024	622.45	607.50	607.50	617.52	3,508,039.00
17.04.2024	620.97	607.71	620.97	613.69	3,274,748.00
18.04.2024	621.33	605.43	612.10	611.15	7,361,704.00
19.04.2024	579.00	552.16	567.88	555.04	16,390,640.00
22.04.2024	558.61	542.01	550.66	554.60	8,208,116.00
23.04.2024	579.21	555.28	556.49	577.52	4,944,203.00
24.04.2024	576.91	551.30	574.31	555.12	5,311,369.00
25.04.2024	566.54	545.71	549.46	564.80	3,717,472.00
26.04.2024	562.92	553.19	558.21	561.23	4,305,246.00
29.04.2024	559.64	554.24	559.18	559.49	2,505,593.00
30.04.2024	560.00	549.38	560.00	550.64	3,351,165.00
01.05.2024	560.39	544.25	547.84	551.76	3,433,045.00
02.05.2024	565.46	555.59	556.02	565.15	2,973,261.00
03.05.2024	580.26	565.16	566.00	579.34	3,280,941.00
06.05.2024	597.34	580.25	581.82	596.97	3,672,965.00
07.05.2024	606.05	591.32	596.28	606.00	3,491,685.00
08.05.2024	618.22	601.63	601.63	609.47	3,085,137.00
09.05.2024	615.72	605.75	614.40	612.09	2,055,620.00
10.05.2024	623.98	605.06	619.00	610.87	2,638,159.00
13.05.2024	618.22	606.83	614.30	616.59	2,074,519.00
14.05.2024	621.48	608.40	615.17	613.66	2,769,118.00
15.05.2024	624.10	609.10	618.57	613.52	5,649,964.00
16.05.2024	618.34	609.09	615.75	610.52	3,045,038.00
17.05.2024	625.79	614.71	617.00	621.10	3,656,600.00
20.05.2024	644.37	619.52	620.40	640.82	3,797,606.00
21.05.2024	650.88	634.22	636.76	650.61	2,804,148.00
22.05.2024	649.25	638.12	647.14	640.47	2,048,590.00
23.05.2024	642.71	630.00	642.34	635.67	2,259,065.00
24.05.2024	652.00	637.60	639.40	646.75	2,604,477.00
28.05.2024	649.75	643.03	647.05	649.00	2,441,722.00
29.05.2024	664.25	643.89	644.13	654.45	3,570,025.00
30.05.2024	656.49	644.73	653.52	647.95	2,383,766.00
31.05.2024	648.58	628.30	644.01	642.03	4,058,447.00
03.06.2024	646.78	627.27	645.22	633.79	2,314,874.00
04.06.2024	635.23	626.44	633.78	631.63	2,847,947.00
05.06.2024	651.25	628.25	634.02	650.27	2,556,423.00
06.06.2024	657.99	644.24	644.89	648.52	2,402,209.00
07.06.2024	650.40	640.24	649.38	641.47	1,605,143.00
10.06.2024	644.79	635.59	641.01	644.50	1,760,526.00
11.06.2024	650.19	640.52	640.72	648.55	2,149,778.00
12.06.2024	655.78	643.11	652.21	650.06	2,073,497.00
13.06.2024	655.25	642.35	644.00	653.26	1,844,827.00
14.06.2024	675.58	652.64	655.05	669.38	4,404,648.00
17.06.2024	682.71	665.11	669.11	675.83	3,545,387.00
18.06.2024	687.06	674.64	675.63	685.67	2,857,428.00
20.06.2024	689.88	673.72	681.80	679.03	2,572,524.00
21.06.2024	686.90	678.10	683.26	686.12	4,507,180.00
24.06.2024	685.50	664.50	685.00	669.02	3,624,361.00
25.06.2024	673.66	662.30	673.44	672.41	2,270,835.00
26.06.2024	682.96	670.02	672.41	677.69	2,865,734.00
27.06.2024	688.57	678.14	679.35	684.34	2,247,282.00
28.06.2024	687.00	673.08	679.00	674.88	3,186,083.00
01.07.2024	675.02	663.78	674.89	673.61	2,135,288.00
02.07.2024	681.74	670.07	673.54	679.58	2,256,560.00
03.07.2024	683.75	675.50	677.48	682.51	1,403,305.00
05.07.2024	697.49	677.23	682.51	690.65	2,650,926.00
08.07.2024	688.86	681.48	687.00	685.74	1,780,762.00
09.07.2024	695.27	684.72	690.00	685.74	2,591,593.00
10.07.2024	687.22	673.16	685.02	677.65	2,612,962.00
11.07.2024	672.48	647.44	672.48	652.75	4,920,503.00
12.07.2024	655.92	643.71	652.75	647.60	3,290,859.00
15.07.2024	667.54	646.63	647.50	656.45	3,196,186.00
16.07.2024	663.67	649.13	661.80	656.32	2,661,968.00
17.07.2024	650.45	639.47	650.00	647.46	3,985,627.00
18.07.2024	657.04	639.16	656.60	643.04	6,578,353.00
19.07.2024	678.97	629.12	660.64	633.34	9,792,180.00
22.07.2024	-99.99	-99.99	639.50	647.19	0.00
23.07.2024	649.91	641.00	647.50	642.76	2,443,974.00
24.07.2024	652.42	632.67	635.74	635.99	4,797,382.00
25.07.2024	649.98	621.70	641.00	633.99	4,431,131.00
26.07.2024	646.99	629.77	645.00	631.37	3,098,661.00
29.07.2024	634.61	623.93	634.61	626.96	2,360,569.00
30.07.2024	634.69	617.00	630.17	622.58	3,261,330.00
31.07.2024	633.60	622.58	626.57	628.35	3,107,579.00
01.08.2024	646.71	617.61	629.25	624.85	3,646,598.00
02.08.2024	625.27	608.35	620.98	613.64	3,489,103.00
05.08.2024	604.56	587.04	587.04	598.55	4,011,131.00
06.08.2024	622.45	600.62	600.62	609.57	4,306,949.00
07.08.2024	632.00	610.64	616.07	611.48	3,147,611.00
08.08.2024	632.29	616.02	621.99	630.35	3,051,753.00
09.08.2024	636.62	622.99	622.99	633.94	1,974,198.00
12.08.2024	639.00	627.07	631.00	633.14	2,219,184.00
13.08.2024	650.97	635.50	638.56	648.02	2,627,917.00
14.08.2024	663.57	648.70	648.70	661.68	3,937,851.00
15.08.2024	673.19	659.80	668.49	663.22	3,110,209.00
16.08.2024	680.23	665.36	669.43	674.07	3,438,734.00
19.08.2024	688.84	672.91	674.07	688.53	2,997,928.00
20.08.2024	711.33	688.24	688.86	698.54	4,763,412.00
21.08.2024	701.00	691.38	697.00	697.12	2,231,773.00
22.08.2024	701.50	686.24	691.00	688.96	2,671,057.00
23.08.2024	696.07	678.63	694.13	686.73	2,349,064.00
26.08.2024	690.59	681.64	687.26	688.44	1,349,168.00
27.08.2024	707.89	686.92	688.53	695.72	3,144,275.00
28.08.2024	696.67	677.10	695.83	683.84	2,399,873.00
29.08.2024	699.80	686.07	690.00	692.48	2,146,324.00
30.08.2024	701.86	688.16	700.36	701.35	3,257,778.00
03.09.2024	703.86	671.01	700.10	675.32	3,142,617.00
04.09.2024	684.65	673.06	673.31	679.68	1,773,093.00
05.09.2024	687.31	671.86	673.14	683.62	1,786,380.00
06.09.2024	683.15	662.34	681.86	665.77	2,969,550.00
09.09.2024	683.50	672.14	674.00	675.42	2,677,159.00
10.09.2024	680.59	665.80	676.87	673.62	2,076,788.00
11.09.2024	682.97	660.80	677.46	681.47	2,370,926.00
12.09.2024	694.88	682.20	684.92	686.80	2,574,473.00
13.09.2024	699.64	680.00	680.01	697.06	2,268,485.00
16.09.2024	703.02	688.63	700.00	696.50	1,775,746.00
17.09.2024	707.63	698.37	700.82	706.91	2,285,500.00
18.09.2024	707.55	688.00	707.55	690.47	2,968,911.00
19.09.2024	715.66	695.37	705.00	704.32	4,218,196.00
20.09.2024	706.67	696.31	705.55	701.03	3,914,510.00
23.09.2024	712.25	699.16	702.39	705.37	2,745,378.00
24.09.2024	722.44	704.45	706.63	722.26	3,554,401.00
25.09.2024	725.12	716.21	721.00	721.56	2,222,453.00
26.09.2024	725.26	701.72	724.73	711.43	2,825,215.00
27.09.2024	710.71	701.25	708.36	707.35	2,386,854.00
30.09.2024	711.21	702.82	707.00	709.27	1,688,316.00
01.10.2024	717.76	698.59	713.64	706.13	2,806,355.00
02.10.2024	716.21	704.69	706.13	711.09	1,756,688.00
03.10.2024	708.81	700.00	704.26	706.80	2,109,908.00
04.10.2024	721.01	708.82	713.32	719.70	2,226,159.00
07.10.2024	715.88	696.43	714.76	701.92	3,338,193.00
08.10.2024	725.06	703.55	703.88	721.76	3,169,510.00
09.10.2024	728.59	718.87	719.25	727.43	1,976,554.00
10.10.2024	733.85	722.50	723.29	730.29	2,639,692.00
11.10.2024	736.00	721.22	734.90	722.79	2,296,334.00
14.10.2024	726.62	711.31	725.00	713.00	2,774,766.00
15.10.2024	713.40	699.78	712.51	705.98	2,914,912.00
16.10.2024	705.59	697.82	703.43	702.00	2,473,754.00
17.10.2024	704.41	677.88	704.35	687.65	8,232,539.00
18.10.2024	766.28	736.23	737.64	763.89	15,894,630.00
21.10.2024	773.00	756.60	765.76	772.07	6,034,252.00
22.10.2024	769.70	761.12	765.27	764.24	2,973,009.00
23.10.2024	763.79	744.26	762.83	749.29	3,726,741.00
24.10.2024	755.82	746.25	751.97	754.55	2,631,201.00
25.10.2024	768.50	753.53	756.17	754.68	2,810,317.00
28.10.2024	758.68	747.88	758.68	749.12	2,860,781.00
29.10.2024	763.88	748.01	751.13	759.44	3,656,415.00
30.10.2024	759.79	752.28	758.08	753.74	1,715,095.00
31.10.2024	760.79	752.23	753.93	756.03	3,051,438.00
04.11.2024	762.48	749.69	753.14	755.51	1,900,106.00
05.11.2024	767.53	756.27	757.35	763.91	2,191,418.00
06.11.2024	781.49	757.38	771.50	780.21	3,646,578.00
07.11.2024	798.22	779.94	781.37	796.54	3,205,902.00
11.11.2024	806.82	795.57	795.90	805.44	2,377,071.00
12.11.2024	820.37	803.75	807.50	819.50	2,790,476.00
13.11.2024	836.99	820.54	822.61	830.47	2,744,703.00
14.11.2024	841.00	830.02	833.67	837.26	3,019,834.00
15.11.2024	832.04	816.49	832.04	823.96	3,648,441.00
18.11.2024	848.45	809.33	815.50	847.05	4,063,227.00
19.11.2024	874.49	839.16	839.75	871.32	3,766,426.00
20.11.2024	890.60	868.40	879.98	883.85	4,048,213.00
21.11.2024	908.00	877.24	883.93	897.48	4,503,133.00
22.11.2024	906.00	893.00	896.00	897.79	3,171,549.00
25.11.2024	902.05	864.22	902.05	865.59	5,983,947.00
26.11.2024	886.36	867.25	867.49	872.60	3,081,403.00
27.11.2024	880.95	858.91	872.06	877.34	2,514,142.00
29.11.2024	892.41	876.68	882.17	886.81	2,026,380.00
02.12.2024	902.34	884.12	887.51	897.74	2,380,017.00
03.12.2024	902.69	888.03	894.36	902.17	2,341,664.00
04.12.2024	915.97	898.05	898.05	911.06	2,677,100.00
05.12.2024	927.00	911.11	917.85	917.87	2,820,086.00
06.12.2024	935.27	912.71	915.23	934.74	2,943,942.00
09.12.2024	930.30	902.59	928.00	913.69	3,341,067.00
10.12.2024	922.88	909.58	913.76	913.35	2,375,243.00
11.12.2024	941.75	923.08	924.71	936.56	3,424,655.00
12.12.2024	934.09	922.60	933.35	925.55	2,473,237.00
13.12.2024	925.55	909.61	916.81	918.87	2,481,173.00
16.12.2024	928.94	919.50	923.94	921.08	2,664,904.00
17.12.2024	928.45	916.42	921.54	919.13	2,411,939.00
18.12.2024	922.44	886.56	919.13	889.55	2,901,539.00
19.12.2024	912.62	899.00	908.18	902.04	2,784,332.00
20.12.2024	919.92	890.49	893.21	909.05	4,500,964.00
23.12.2024	915.00	899.10	913.42	911.45	2,192,819.00
24.12.2024	935.85	911.70	915.00	932.12	2,319,890.00
26.12.2024	930.49	915.30	928.40	924.14	2,321,246.00
27.12.2024	918.13	894.50	916.01	907.55	3,195,193.00
30.12.2024	908.23	889.71	894.51	900.43	2,191,817.00
31.12.2024	902.68	889.47	901.80	891.32	1,867,511.00
06.01.2025	892.83	871.69	888.76	881.79	3,418,183.00
07.01.2025	888.00	869.11	879.38	879.19	2,646,951.00
08.01.2025	886.22	873.00	880.00	875.00	2,341,804.00
10.01.2025	866.41	834.40	866.40	837.69	4,770,956.00
13.01.2025	847.07	829.14	831.53	840.29	2,967,614.00
14.01.2025	844.89	823.52	843.20	828.40	3,029,988.00
15.01.2025	850.84	830.41	836.44	848.26	3,156,595.00
16.01.2025	868.98	842.02	860.96	842.37	3,627,596.00
17.01.2025	865.00	852.13	859.79	858.10	3,578,318.00
21.01.2025	916.40	854.74	863.53	869.68	9,026,770.00
22.01.2025	999.00	950.76	998.03	953.99	14,073,160.00
23.01.2025	985.00	953.90	957.81	984.86	7,728,479.00
24.01.2025	986.28	967.68	984.41	977.59	4,511,637.00
27.01.2025	982.27	960.26	971.10	971.89	3,831,531.00
28.01.2025	977.93	957.30	966.71	971.83	3,420,043.00
29.01.2025	987.64	968.23	980.00	978.15	2,907,632.00
30.01.2025	994.59	970.01	986.75	973.24	3,854,974.00
31.01.2025	990.29	974.00	974.00	976.76	3,609,493.00
03.02.2025	980.81	964.38	973.00	972.93	889,325.00
04.02.2025	1,008.00	978.51	980.47	994.87	5,970,539.00
05.02.2025	1,011.83	986.68	987.73	1,009.61	2,649,754.00
06.02.2025	1,016.35	1,002.61	1,007.87	1,015.68	3,111,268.00

צרו איתנו קשר *5988