Comparing Back to the side-by-side chart ↗
Nayax Ltd（NYAX）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 46.61 | 46.75 | 45.78 | 45.89 | +2.46% | 16,000 |
| 2026-10-15 | 44.66 | 45.04 | 44.55 | 44.79 | +0.18% | 12,300 |
| 2026-10-14 | 45.31 | 45.31 | 44.37 | 44.71 | +2.08% | 12,000 |
| 2026-10-13 | 44.53 | 44.53 | 42.47 | 43.80 | -1.13% | 14,100 |
| 2026-10-12 | 45.37 | 45.37 | 44.16 | 44.30 | -2.84% | 25,700 |
| 2026-10-09 | 45.49 | 45.85 | 45.26 | 45.59 | +0.36% | 9,000 |
| 2026-10-08 | 45.66 | 46.16 | 45.09 | 45.43 | -2.53% | 33,400 |
| 2026-10-07 | 47.62 | 47.62 | 46.36 | 46.61 | -3.49% | 15,700 |
| 2026-10-06 | 48.54 | 48.92 | 47.96 | 48.30 | -2.96% | 45,300 |
| 2026-10-05 | 49.82 | 50.30 | 49.62 | 49.77 | +1.57% | 31,000 |
| 2026-10-02 | 49.58 | 49.84 | 48.90 | 49.00 | +1.55% | 31,900 |
| 2026-10-01 | 48.64 | 49.83 | 47.96 | 48.25 | +1.13% | 23,900 |
| 2026-09-30 | 46.62 | 48.00 | 46.62 | 47.71 | +7.05% | 43,200 |
| 2026-09-29 | 44.58 | 45.33 | 44.52 | 44.57 | -0.20% | 55,700 |
| 2026-09-28 | 44.63 | 45.50 | 44.14 | 44.66 | -0.82% | 27,900 |
| 2026-09-25 | 45.72 | 45.96 | 44.84 | 45.03 | +0.63% | 20,900 |
| 2026-09-24 | 43.62 | 45.65 | 43.32 | 44.75 | +4.97% | 37,400 |
| 2026-09-23 | 43.26 | 43.33 | 42.35 | 42.63 | -1.62% | 36,000 |
| 2026-09-22 | 42.53 | 44.08 | 42.53 | 43.33 | -1.90% | 25,700 |
| 2026-09-21 | 44.92 | 45.12 | 43.31 | 44.17 | +2.08% | 32,600 |
| 2026-09-18 | 43.74 | 43.74 | 43.21 | 43.27 | -1.09% | 5,100 |
| 2026-09-17 | 43.76 | 44.13 | 43.52 | 43.74 | +1.95% | 9,900 |
| 2026-09-16 | 43.50 | 44.06 | 42.77 | 42.91 | -4.90% | 19,600 |
| 2026-09-15 | 45.23 | 46.13 | 44.85 | 45.12 | -1.98% | 53,606 |
| 2026-09-14 | 46.65 | 46.65 | 45.35 | 46.03 | -2.48% | 32,903 |
| 2026-09-11 | 44.88 | 47.99 | 44.88 | 47.20 | -0.43% | 17,500 |
| 2026-09-10 | 47.63 | 47.67 | 47.01 | 47.41 | -3.59% | 13,600 |
| 2026-09-09 | 49.87 | 50.16 | 49.17 | 49.17 | -3.91% | 20,600 |
| 2026-09-08 | 51.81 | 51.84 | 51.04 | 51.17 | -2.05% | 150,700 |
| 2026-09-04 | 52.31 | 52.50 | 51.76 | 52.24 | -0.84% | 8,000 |
| 2026-09-03 | 53.31 | 53.31 | 52.24 | 52.68 | -1.99% | 8,700 |
| 2026-09-02 | 53.74 | 54.18 | 53.34 | 53.75 | +0.69% | 17,100 |
| 2026-09-01 | 53.80 | 53.80 | 53.03 | 53.38 | +2.54% | 16,600 |
| 2026-08-31 | 51.52 | 53.14 | 51.52 | 52.06 | +1.98% | 31,100 |
| 2026-08-28 | 51.85 | 53.34 | 51.05 | 51.05 | -2.20% | 8,000 |
| 2026-08-27 | 52.98 | 52.98 | 52.00 | 52.20 | -3.37% | 15,700 |
| 2026-08-26 | 54.65 | 55.40 | 53.98 | 54.02 | +4.10% | 25,600 |
| 2026-08-25 | 52.28 | 52.89 | 51.27 | 51.89 | +12.36% | 68,300 |
| 2026-08-24 | 46.56 | 46.56 | 45.59 | 46.18 | -0.73% | 28,000 |
| 2026-08-21 | 46.55 | 47.00 | 46.00 | 46.52 | -1.82% | 15,100 |
| 2026-08-20 | 47.49 | 47.92 | 47.22 | 47.38 | -1.56% | 8,000 |
| 2026-08-19 | 49.30 | 49.30 | 47.92 | 48.13 | +3.44% | 19,000 |
| 2026-08-18 | 46.37 | 47.20 | 45.82 | 46.53 | -3.08% | 53,500 |
| 2026-08-17 | 48.86 | 49.10 | 47.82 | 48.01 | -5.12% | 50,700 |
| 2026-08-14 | 54.25 | 54.25 | 50.43 | 50.60 | -5.40% | 63,500 |
| 2026-08-13 | 52.61 | 53.87 | 52.32 | 53.49 | +7.24% | 29,800 |
| 2026-08-12 | 53.00 | 53.00 | 49.88 | 49.88 | -7.41% | 54,700 |
| 2026-08-11 | 52.46 | 54.98 | 51.94 | 53.87 | -13.11% | 86,811 |
| 2026-08-10 | 63.43 | 63.96 | 61.95 | 62.00 | -10.22% | 27,226 |
| 2026-08-07 | 64.57 | 70.00 | 64.57 | 69.06 | +1.16% | 3,500 |
| 2026-08-06 | 68.13 | 68.92 | 67.89 | 68.27 | +2.12% | 4,000 |
| 2026-08-05 | 66.63 | 67.16 | 66.63 | 66.85 | -1.62% | 5,300 |
| 2026-08-04 | 66.39 | 67.95 | 66.39 | 67.95 | -2.34% | 6,300 |
| 2026-08-03 | 68.27 | 69.58 | 68.27 | 69.58 | +1.92% | 6,900 |
| 2026-07-31 | 68.64 | 68.64 | 67.23 | 68.27 | +2.46% | 3,800 |
| 2026-07-30 | 66.13 | 66.63 | 66.13 | 66.63 | -2.04% | 3,300 |
| 2026-07-29 | 67.97 | 68.97 | 67.97 | 68.02 | -0.93% | 8,700 |
| 2026-07-28 | 68.62 | 70.15 | 68.56 | 68.66 | -1.68% | 12,900 |
| 2026-07-27 | 70.26 | 70.28 | 69.30 | 69.83 | +0.30% | 5,600 |
| 2026-07-24 | 68.98 | 70.75 | 68.00 | 69.62 | +2.55% | 12,100 |
| 2026-07-23 | 67.11 | 68.02 | 67.11 | 67.89 | -0.21% | 2,000 |
| 2026-07-22 | 69.00 | 69.10 | 68.03 | 68.03 | -1.83% | 3,200 |
| 2026-07-21 | 69.28 | 69.65 | 69.20 | 69.30 | +2.99% | 6,200 |
| 2026-07-20 | 67.02 | 67.82 | 66.87 | 67.29 | +4.55% | 6,600 |
| 2026-07-17 | 64.75 | 64.84 | 63.00 | 64.36 | -0.83% | 5,600 |
| 2026-07-16 | 65.06 | 65.45 | 64.67 | 64.90 | +2.54% | 6,100 |
| 2026-07-15 | 64.33 | 64.34 | 62.65 | 63.29 | +1.22% | 28,000 |
| 2026-07-14 | 63.69 | 63.74 | 61.92 | 62.52 | -0.07% | 9,900 |
| 2026-07-13 | 63.53 | 63.85 | 61.80 | 62.57 | -4.71% | 24,200 |
| 2026-07-10 | 66.20 | 66.63 | 65.22 | 65.66 | -1.05% | 6,800 |
| 2026-07-09 | 65.50 | 66.36 | 64.78 | 66.36 | +1.06% | 13,600 |
| 2026-07-08 | 65.00 | 65.83 | 64.72 | 65.67 | -0.54% | 13,400 |
| 2026-07-07 | 69.09 | 69.91 | 63.01 | 66.02 | -8.26% | 48,100 |
| 2026-07-06 | 70.55 | 72.17 | 70.55 | 71.97 | +2.49% | 7,700 |
| 2026-07-02 | 70.77 | 72.96 | 69.66 | 70.22 | +3.63% | 17,200 |
| 2026-07-01 | 67.54 | 68.40 | 67.14 | 67.76 | +3.43% | 7,300 |
| 2026-06-30 | 65.26 | 66.15 | 64.89 | 65.51 | +2.25% | 9,200 |
| 2026-06-29 | 65.25 | 65.28 | 63.21 | 64.07 | +0.64% | 20,200 |
| 2026-06-26 | 64.02 | 64.67 | 63.58 | 63.66 | -6.38% | 16,000 |
| 2026-06-25 | 70.05 | 70.07 | 68.00 | 68.00 | +1.92% | 9,900 |
| 2026-06-24 | 65.92 | 67.69 | 65.90 | 66.72 | +2.98% | 13,800 |
| 2026-06-23 | 64.86 | 65.51 | 64.38 | 64.79 | +1.86% | 17,400 |
| 2026-06-22 | 64.73 | 64.73 | 62.50 | 63.61 | -2.54% | 21,100 |
| 2026-06-18 | 65.28 | 65.74 | 64.99 | 65.27 | +3.18% | 6,600 |
| 2026-06-17 | 66.04 | 66.30 | 63.26 | 63.26 | -3.86% | 12,200 |
| 2026-06-16 | 66.33 | 67.00 | 65.80 | 65.80 | -2.56% | 4,768 |
| 2026-06-15 | 67.82 | 68.09 | 67.51 | 67.53 | -0.46% | 4,146 |
| 2026-06-12 | 67.01 | 68.79 | 67.01 | 67.84 | +2.28% | 8,100 |
| 2026-06-11 | 64.70 | 66.33 | 64.70 | 66.33 | +4.08% | 10,700 |
| 2026-06-10 | 63.78 | 64.69 | 63.73 | 63.73 | -0.81% | 9,000 |
| 2026-06-09 | 65.93 | 65.94 | 64.11 | 64.25 | -2.12% | 9,100 |
| 2026-06-08 | 66.66 | 67.30 | 65.64 | 65.64 | +0.98% | 12,900 |
| 2026-06-05 | 67.99 | 67.99 | 65.00 | 65.00 | -4.58% | 5,700 |
| 2026-06-04 | 68.06 | 68.47 | 67.78 | 68.12 | -0.21% | 27,800 |
| 2026-06-03 | 68.69 | 69.46 | 68.09 | 68.26 | -0.78% | 12,300 |
| 2026-06-02 | 69.61 | 69.79 | 68.58 | 68.80 | -6.56% | 19,900 |
| 2026-06-01 | 73.31 | 73.97 | 72.39 | 73.63 | -2.88% | 26,600 |
| 2026-05-29 | 76.85 | 76.86 | 75.20 | 75.81 | +2.25% | 20,700 |
| 2026-05-28 | 74.91 | 75.68 | 73.90 | 74.14 | -0.23% | 15,000 |
| 2026-05-27 | 72.81 | 75.33 | 72.81 | 74.31 | +5.14% | 41,500 |
| 2026-05-26 | 69.50 | 71.51 | 69.50 | 70.68 | +3.97% | 17,000 |
| 2026-05-22 | 69.30 | 69.30 | 67.51 | 67.98 | +1.42% | 6,100 |
| 2026-05-21 | 67.22 | 68.78 | 66.83 | 67.03 | +0.33% | 5,000 |
| 2026-05-20 | 65.56 | 67.31 | 65.56 | 66.81 | -0.28% | 28,500 |
| 2026-05-19 | 65.53 | 75.00 | 63.03 | 67.00 | +5.05% | 33,100 |
| 2026-05-18 | 64.58 | 64.86 | 63.71 | 63.78 | +0.62% | 18,000 |
| 2026-05-15 | 63.68 | 64.26 | 63.39 | 63.39 | -3.10% | 27,800 |
| 2026-05-14 | 65.51 | 66.67 | 63.39 | 65.42 | -4.51% | 79,600 |
| 2026-05-13 | 67.57 | 68.70 | 63.27 | 68.51 | -4.03% | 272,100 |
| 2026-05-12 | 70.87 | 72.03 | 70.58 | 71.39 | +3.31% | 20,700 |
| 2026-05-11 | 68.65 | 70.33 | 68.52 | 69.10 | -4.03% | 27,500 |
| 2026-05-08 | 71.83 | 73.14 | 70.65 | 72.00 | -0.48% | 54,000 |
| 2026-05-07 | 71.34 | 72.40 | 71.34 | 72.35 | -2.22% | 32,300 |
| 2026-05-06 | 73.00 | 74.83 | 72.95 | 73.99 | +2.06% | 25,600 |
| 2026-05-05 | 72.00 | 72.50 | 72.00 | 72.50 | +3.25% | 5,900 |
| 2026-05-04 | 70.43 | 70.86 | 70.22 | 70.22 | -1.90% | 6,300 |
| 2026-05-01 | 70.78 | 72.00 | 70.78 | 71.58 | +1.55% | 7,700 |
| 2026-04-30 | 69.59 | 70.50 | 69.55 | 70.49 | +4.01% | 9,400 |
| 2026-04-29 | 67.41 | 68.52 | 67.41 | 67.77 | -0.41% | 6,200 |
| 2026-04-28 | 66.59 | 68.05 | 66.59 | 68.05 | +2.16% | 16,500 |
| 2026-04-27 | 65.89 | 66.96 | 65.67 | 66.61 | +0.45% | 9,900 |
| 2026-04-24 | 66.66 | 66.66 | 65.11 | 66.31 | +0.10% | 7,800 |
| 2026-04-23 | 65.31 | 66.80 | 65.00 | 66.24 | +3.07% | 391,100 |
| 2026-04-22 | 63.94 | 64.54 | 63.30 | 64.27 | +0.34% | 16,400 |
| 2026-04-21 | 62.81 | 65.06 | 61.70 | 64.05 | +3.26% | 6,400 |
| 2026-04-20 | 62.65 | 63.76 | 61.52 | 62.03 | -4.95% | 16,900 |
| 2026-04-17 | 65.26 | 65.45 | 65.15 | 65.26 | +0.53% | 2,200 |
| 2026-04-16 | 62.00 | 65.70 | 62.00 | 64.92 | +5.23% | 9,500 |
| 2026-04-15 | 61.40 | 61.78 | 61.15 | 61.69 | +0.59% | 3,400 |
| 2026-04-14 | 60.44 | 61.33 | 60.44 | 61.33 | +4.09% | 3,400 |
| 2026-04-13 | 59.04 | 60.00 | 58.61 | 58.92 | -1.54% | 8,800 |
| 2026-04-10 | 58.57 | 59.84 | 58.57 | 59.84 | +4.98% | 9,000 |
| 2026-04-09 | 58.12 | 58.68 | 57.00 | 57.00 | -4.36% | 7,600 |
| 2026-04-08 | 60.65 | 60.65 | 59.00 | 59.60 | +2.07% | 4,000 |
| 2026-04-07 | 58.58 | 58.99 | 57.50 | 58.39 | -0.71% | 2,500 |
| 2026-04-06 | 57.01 | 59.25 | 57.01 | 58.81 | +3.00% | 2,900 |
| 2026-04-02 | 57.89 | 57.89 | 57.09 | 57.09 | -1.10% | 1,800 |
| 2026-04-01 | 57.73 | 57.73 | 57.73 | 57.73 | +3.09% | 700 |
| 2026-03-31 | 55.11 | 56.00 | 54.93 | 56.00 | +3.24% | 6,300 |
| 2026-03-30 | 53.70 | 55.40 | 53.70 | 54.24 | +0.40% | 14,300 |
| 2026-03-27 | 54.54 | 55.23 | 53.05 | 54.03 | -1.86% | 9,200 |
| 2026-03-26 | 54.96 | 55.63 | 54.96 | 55.05 | -0.33% | 8,000 |
| 2026-03-25 | 56.37 | 56.37 | 55.24 | 55.24 | -1.78% | 5,700 |
| 2026-03-24 | 57.38 | 57.40 | 56.24 | 56.24 | -4.09% | 4,900 |
| 2026-03-23 | 60.14 | 60.14 | 58.64 | 58.64 | -2.85% | 4,200 |
| 2026-03-20 | 61.00 | 61.66 | 60.36 | 60.36 | -0.28% | 27,400 |
| 2026-03-19 | 60.13 | 61.00 | 60.00 | 60.53 | -0.12% | 20,000 |
| 2026-03-18 | 60.79 | 60.84 | 60.35 | 60.60 | -1.06% | 16,900 |
| 2026-03-17 | 60.70 | 61.50 | 60.48 | 61.25 | +1.27% | 62,500 |
| 2026-03-16 | 60.15 | 60.70 | 59.09 | 60.48 | +1.32% | 54,400 |
| 2026-03-13 | 58.66 | 59.69 | 58.66 | 59.69 | +3.02% | 9,500 |
| 2026-03-12 | 57.88 | 58.34 | 57.48 | 57.94 | -0.30% | 19,900 |
| 2026-03-11 | 57.41 | 59.33 | 57.41 | 58.12 | -1.73% | 14,800 |
| 2026-03-10 | 58.05 | 59.73 | 57.79 | 59.14 | +5.55% | 19,000 |
| 2026-03-09 | 53.25 | 56.43 | 53.25 | 56.03 | -0.39% | 21,100 |
| 2026-03-06 | 55.84 | 56.80 | 55.05 | 56.25 | -1.38% | 11,700 |
| 2026-03-05 | 57.15 | 57.55 | 56.88 | 57.04 | +2.08% | 14,700 |
| 2026-03-04 | 55.41 | 56.45 | 55.41 | 55.88 | +4.68% | 2,700 |
| 2026-03-03 | 53.51 | 53.51 | 52.94 | 53.38 | -2.16% | 14,500 |
| 2026-03-02 | 51.15 | 54.63 | 51.15 | 54.56 | +6.67% | 12,000 |
| 2026-02-27 | 51.25 | 51.40 | 50.31 | 51.15 | -0.87% | 16,100 |
| 2026-02-26 | 51.57 | 52.21 | 50.52 | 51.60 | +1.18% | 60,600 |
| 2026-02-25 | 50.99 | 51.63 | 50.89 | 51.00 | -1.87% | 3,500 |
| 2026-02-24 | 51.99 | 52.27 | 51.00 | 51.97 | -4.17% | 5,000 |
| 2026-02-23 | 55.05 | 57.42 | 53.74 | 54.23 | -2.78% | 4,100 |
| 2026-02-20 | 54.09 | 55.78 | 54.09 | 55.78 | +3.12% | 1,100 |
| 2026-02-19 | 54.21 | 55.73 | 53.41 | 54.09 | -2.77% | 17,200 |
| 2026-02-18 | 56.98 | 57.00 | 55.63 | 55.63 | -3.24% | 5,700 |
| 2026-02-17 | 56.26 | 57.51 | 55.84 | 57.49 | +1.13% | 14,800 |
| 2026-02-13 | 57.40 | 57.40 | 55.40 | 56.85 | -1.23% | 12,200 |
| 2026-02-12 | 57.79 | 57.90 | 56.95 | 57.56 | +0.09% | 8,900 |
| 2026-02-11 | 57.59 | 58.14 | 57.10 | 57.51 | -0.15% | 21,100 |
| 2026-02-10 | 56.82 | 57.71 | 56.16 | 57.59 | +1.61% | 9,100 |
| 2026-02-09 | 55.46 | 56.68 | 55.26 | 56.68 | +4.94% | 10,000 |
| 2026-02-06 | 54.30 | 54.33 | 53.90 | 54.01 | -0.72% | 16,700 |
| 2026-02-05 | 53.34 | 54.65 | 51.24 | 54.40 | -3.80% | 29,800 |
| 2026-02-04 | 56.42 | 56.76 | 55.28 | 56.55 | +2.82% | 13,400 |
| 2026-02-03 | 55.45 | 55.78 | 53.79 | 55.00 | -1.78% | 20,000 |
| 2026-02-02 | 55.45 | 55.99 | 55.11 | 55.99 | -0.22% | 5,100 |
| 2026-01-30 | 57.00 | 57.00 | 56.00 | 56.12 | -2.41% | 12,900 |
| 2026-01-29 | 57.17 | 57.74 | 56.87 | 57.50 | -1.39% | 20,700 |
| 2026-01-28 | 57.85 | 58.56 | 57.85 | 58.31 | -2.27% | 21,300 |
| 2026-01-27 | 58.56 | 59.84 | 58.56 | 59.66 | +2.39% | 15,500 |
| 2026-01-26 | 58.40 | 58.83 | 58.27 | 58.27 | -4.11% | 5,200 |
| 2026-01-23 | 59.85 | 60.77 | 59.85 | 60.77 | +0.80% | 1,500 |
| 2026-01-22 | 60.06 | 60.28 | 59.61 | 60.28 | +3.11% | 6,500 |
| 2026-01-21 | 58.49 | 59.41 | 58.46 | 58.46 | +0.90% | 2,900 |
| 2026-01-20 | 59.43 | 59.89 | 57.72 | 57.94 | -2.42% | 4,700 |
| 2026-01-16 | 59.47 | 59.52 | 59.38 | 59.38 | +0.50% | 1,800 |
| 2026-01-15 | 58.63 | 59.47 | 58.63 | 59.08 | +0.61% | 3,000 |
| 2026-01-14 | 58.93 | 59.78 | 58.68 | 58.72 | +3.93% | 15,900 |
| 2026-01-13 | 55.99 | 56.99 | 55.84 | 56.50 | +2.20% | 7,900 |
| 2026-01-12 | 54.62 | 55.30 | 54.47 | 55.28 | -0.57% | 3,700 |
| 2026-01-09 | 53.73 | 55.88 | 53.73 | 55.60 | +4.16% | 11,300 |
| 2026-01-08 | 52.95 | 53.38 | 52.48 | 53.38 | +0.89% | 1,600 |
| 2026-01-07 | 51.66 | 53.48 | 51.66 | 52.91 | +2.52% | 13,600 |
| 2026-01-06 | 52.78 | 52.78 | 50.80 | 51.61 | -2.90% | 4,600 |
| 2026-01-05 | 52.45 | 53.28 | 52.37 | 53.15 | +2.31% | 20,300 |
| 2026-01-02 | 51.00 | 52.00 | 50.95 | 51.95 | +2.67% | 8,300 |
| 2025-12-31 | 49.76 | 50.95 | 49.76 | 50.60 | +1.81% | 8,000 |
| 2025-12-30 | 49.10 | 50.00 | 49.08 | 49.70 | +2.27% | 7,400 |
| 2025-12-29 | 48.53 | 49.40 | 48.53 | 48.60 | +0.62% | 10,900 |
| 2025-12-26 | 48.53 | 48.53 | 48.29 | 48.30 | -0.68% | 3,300 |
| 2025-12-24 | 48.43 | 49.32 | 48.43 | 48.63 | +2.34% | 7,100 |
| 2025-12-23 | 47.32 | 48.00 | 47.23 | 47.52 | -0.17% | 4,500 |
| 2025-12-22 | 46.90 | 47.60 | 46.16 | 47.60 | +2.37% | 6,700 |
| 2025-12-19 | 45.75 | 46.50 | 45.75 | 46.50 | +0.61% | 3,500 |
| 2025-12-18 | 45.14 | 46.22 | 45.14 | 46.22 | +3.89% | 3,200 |
| 2025-12-17 | 45.33 | 45.37 | 44.49 | 44.49 | +0.00% | 6,500 |
| 2025-12-16 | 43.88 | 44.52 | 43.88 | 44.49 | -1.29% | 2,800 |
| 2025-12-15 | 45.72 | 45.79 | 44.79 | 45.07 | -2.04% | 3,300 |
| 2025-12-12 | 47.19 | 47.19 | 46.00 | 46.01 | -1.86% | 5,000 |
| 2025-12-11 | 46.37 | 47.15 | 45.05 | 46.88 | +3.53% | 4,200 |
| 2025-12-10 | 44.99 | 45.50 | 44.91 | 45.28 | -0.13% | 6,800 |
| 2025-12-09 | 45.20 | 46.18 | 45.20 | 45.34 | -0.46% | 3,900 |
| 2025-12-08 | 46.50 | 46.52 | 45.55 | 45.55 | -4.37% | 4,000 |
| 2025-12-05 | 47.04 | 47.63 | 46.86 | 47.63 | +1.02% | 3,600 |
| 2025-12-04 | 47.56 | 47.97 | 47.13 | 47.15 | +4.34% | 15,000 |
| 2025-12-03 | 45.08 | 45.27 | 44.83 | 45.19 | +0.27% | 6,200 |
| 2025-12-02 | 44.37 | 45.63 | 44.37 | 45.07 | +2.67% | 4,700 |
| 2025-12-01 | 45.07 | 45.43 | 43.76 | 43.90 | -0.99% | 7,800 |
| 2025-11-28 | 44.86 | 44.86 | 42.24 | 44.34 | -1.31% | 7,600 |
| 2025-11-26 | 45.08 | 45.33 | 44.93 | 44.93 | -3.85% | 4,200 |
| 2025-11-25 | 46.76 | 46.76 | 45.85 | 46.73 | +0.17% | 3,800 |
| 2025-11-24 | 45.00 | 46.65 | 44.84 | 46.65 | +3.53% | 26,900 |
| 2025-11-21 | 44.42 | 45.13 | 44.08 | 45.06 | +1.37% | 36,500 |
| 2025-11-20 | 44.04 | 45.04 | 44.01 | 44.45 | +2.04% | 26,900 |
| 2025-11-19 | 42.43 | 43.56 | 41.43 | 43.56 | +9.36% | 15,100 |
| 2025-11-18 | 39.36 | 41.30 | 39.17 | 39.83 | -2.26% | 40,500 |
| 2025-11-17 | 39.95 | 40.96 | 39.95 | 40.75 | -1.81% | 108,300 |
| 2025-11-14 | 41.27 | 41.50 | 40.58 | 41.50 | -0.81% | 23,200 |
| 2025-11-13 | 41.26 | 42.19 | 41.15 | 41.84 | +1.70% | 26,500 |
| 2025-11-12 | 39.45 | 41.14 | 39.33 | 41.14 | +3.58% | 41,900 |
| 2025-11-11 | 39.98 | 40.16 | 39.72 | 39.72 | -1.80% | 1,500 |
| 2025-11-10 | 40.74 | 40.74 | 39.34 | 40.45 | -0.07% | 4,200 |
| 2025-11-07 | 39.50 | 40.50 | 39.50 | 40.48 | +1.79% | 6,800 |
| 2025-11-06 | 41.63 | 41.63 | 39.77 | 39.77 | -6.56% | 22,100 |
| 2025-11-05 | 42.40 | 42.99 | 42.09 | 42.56 | +1.31% | 5,800 |
| 2025-11-04 | 42.21 | 42.30 | 41.70 | 42.01 | -2.03% | 1,800 |
| 2025-11-03 | 42.30 | 43.00 | 42.13 | 42.88 | +1.73% | 8,100 |
| 2025-10-31 | 44.33 | 44.33 | 42.12 | 42.15 | -0.59% | 4,800 |
| 2025-10-30 | 41.32 | 42.44 | 41.32 | 42.40 | +2.17% | 5,600 |
| 2025-10-29 | 42.10 | 42.57 | 41.50 | 41.50 | -1.17% | 13,200 |
| 2025-10-28 | 42.50 | 42.50 | 41.70 | 41.99 | -2.35% | 5,800 |
| 2025-10-27 | 44.01 | 44.01 | 43.00 | 43.00 | -2.56% | 7,500 |
| 2025-10-24 | 44.70 | 44.70 | 44.08 | 44.13 | +0.68% | 2,100 |
| 2025-10-23 | 44.44 | 44.44 | 43.73 | 43.83 | -2.43% | 11,900 |
| 2025-10-22 | 46.08 | 46.12 | 44.57 | 44.92 | -2.52% | 13,800 |
| 2025-10-21 | 46.00 | 46.10 | 45.31 | 46.08 | -2.17% | 30,700 |
| 2025-10-20 | 46.35 | 47.14 | 46.17 | 47.10 | +1.60% | 22,100 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+18.30%）。最弱月份：10月（-11.67%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Nayax Ltd（NYAX）最新收盘价是多少？
2026-10-16 收于 45.89，来自Closelook数据湖的每日价格记录。
NYAX 的52周最高价和最低价是多少？
过去52周最高 76.86、最低 39.17（截至 2026-10-16）。
Nayax Ltd 历史上最强和最弱的月份是哪个？
历史上，NYAX 最强的日历月份是1月（平均 +18.30%），最弱的是10月（平均 -11.67%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。