גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניסורס

NiSource

מניה NI ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	46.11	46.11	46.11	46.11	0.00
16:50	46.005	46.005	46.005	46.005	63,914.00
17:00	46.04	46.04	46.04	46.04	41,060.00
17:10	45.94	45.94	45.94	45.94	81,041.00
17:20	45.71	45.71	45.71	45.71	37,544.00
17:30	45.93	45.93	45.93	45.93	31,198.00
17:40	46.12	46.12	46.12	46.12	28,303.00
17:50	46.11	46.11	46.11	46.11	22,892.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	46.995	46.8401	46.94	46.9199	439,546.00
27.02.2026 17:30	47.025	46.86	46.92	46.98	764,148.00
27.02.2026 18:00	47.135	46.955	46.98	47.1	843,482.00
27.02.2026 18:30	47.235	47.095	47.095	47.125	1,146,511.00
27.02.2026 19:00	47.255	47.135	47.155	47.16	1,337,905.00
27.02.2026 19:30	47.22	47.1	47.14	47.21	1,569,081.00
27.02.2026 20:00	47.21	47.02	47.2028	47.0391	1,330,449.00
27.02.2026 20:30	47.1099	47.005	47.065	47.1099	1,214,588.00
27.02.2026 21:00	47.17	47.09	47.115	47.095	1,487,484.00
27.02.2026 21:30	47.1	47.02	47.08	47.08	1,549,684.00
27.02.2026 22:00	47.17	47.07	47.105	47.135	1,600,205.00
27.02.2026 22:30	47.27	47.13	47.135	47.26	1,862,652.00
02.03.2026 16:30	47.18	46.815	47.045	47.045	225,095.00
02.03.2026 17:00	47.255	47.005	47.005	47.23	390,949.00
02.03.2026 17:30	47.45	47.15	47.15	47.345	640,550.00
02.03.2026 18:00	47.6	47.4	47.415	47.407	989,801.00
02.03.2026 18:30	47.4925	47.26	47.38	47.38	1,951,358.00
02.03.2026 19:00	47.575	47.405	47.405	47.455	3,043,138.00
02.03.2026 19:30	47.52	47.43	47.48	47.47	2,992,436.00
02.03.2026 20:00	47.46	47.29	47.46	47.315	3,284,688.00
02.03.2026 20:30	47.35	47.17	47.32	47.21	3,943,867.00
02.03.2026 21:00	47.31	47.18	47.2	47.31	3,749,453.00
02.03.2026 21:30	47.37	47.26	47.29	47.33	4,828,478.00
02.03.2026 22:00	47.39	47.11	47.34	47.11	4,755,106.00
02.03.2026 22:30	47.21	47.005	47.16	47.035	7,204,573.00
03.03.2026 16:30	46.725	45.915	46.725	45.915	183,285.00
03.03.2026 17:00	46	45.6491	46	45.93	657,852.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	41.44	39.71	41.24	39.71	4,810,302.00
05.03.2025	40.04	39.34	39.50	39.65	4,407,844.00
06.03.2025	39.63	38.44	39.45	38.59	6,232,985.00
07.03.2025	38.94	38.06	38.59	38.50	10,068,170.00
10.03.2025	38.76	38.03	38.50	38.52	7,997,040.00
11.03.2025	39.18	38.45	38.71	38.82	5,877,327.00
12.03.2025	39.31	38.81	38.94	39.04	4,637,570.00
13.03.2025	39.19	38.44	39.04	38.67	3,742,518.00
14.03.2025	39.51	38.65	38.73	39.48	4,469,984.00
17.03.2025	39.97	39.24	39.52	39.36	4,846,462.00
18.03.2025	39.33	38.67	38.97	38.94	5,973,534.00
19.03.2025	39.52	38.91	39.01	39.28	4,705,970.00
20.03.2025	39.72	39.25	39.27	39.57	4,651,925.00
21.03.2025	39.97	39.07	39.66	39.23	10,561,720.00
24.03.2025	40.06	39.32	39.52	39.84	4,509,433.00
25.03.2025	39.87	39.33	39.82	39.61	3,254,786.00
26.03.2025	40.07	39.74	39.77	39.98	4,530,350.00
27.03.2025	40.21	39.74	40.08	39.75	2,455,244.00
28.03.2025	40.21	39.77	40.07	39.87	3,500,244.00
31.03.2025	40.44	39.74	40.00	40.09	5,871,206.00
01.04.2025	40.45	39.80	40.00	40.40	4,294,082.00
02.04.2025	40.72	40.08	40.21	40.64	2,585,118.00
03.04.2025	40.73	39.67	40.64	39.75	8,705,489.00
04.04.2025	39.85	36.86	39.76	37.22	6,697,732.00
07.04.2025	37.92	35.64	36.74	37.16	8,107,242.00
08.04.2025	38.34	36.66	38.00	37.11	6,482,475.00
09.04.2025	38.46	35.68	36.64	38.15	9,273,393.00
10.04.2025	38.60	37.42	37.80	38.01	6,311,157.00
11.04.2025	38.52	37.21	37.85	38.49	5,046,186.00
14.04.2025	39.45	38.54	38.74	39.26	3,642,598.00
15.04.2025	39.74	39.21	39.43	39.47	2,593,401.00
16.04.2025	39.60	38.67	39.48	38.95	3,679,917.00
17.04.2025	39.87	39.09	39.17	39.29	3,395,578.00
21.04.2025	39.24	37.76	39.12	38.11	4,197,259.00
22.04.2025	39.19	38.17	38.53	39.02	4,697,550.00
23.04.2025	39.79	38.92	39.17	39.32	4,435,568.00
24.04.2025	39.79	39.03	39.18	39.68	2,600,362.00
25.04.2025	39.86	39.25	39.70	39.45	3,741,144.00
28.04.2025	39.81	39.31	39.41	39.73	4,831,658.00
29.04.2025	39.92	39.40	39.60	39.72	4,960,049.00
30.04.2025	39.44	38.40	39.41	39.11	4,678,673.00
01.05.2025	39.55	38.88	39.10	38.96	3,957,243.00
02.05.2025	39.45	39.06	39.33	39.30	3,639,114.00
05.05.2025	39.32	38.75	39.17	39.31	3,366,176.00
06.05.2025	39.55	39.08	39.08	39.36	5,363,578.00
07.05.2025	40.73	38.70	38.70	40.48	7,792,487.00
08.05.2025	40.74	39.57	40.42	39.61	7,174,496.00
09.05.2025	39.80	39.22	39.71	39.58	3,294,018.00
12.05.2025	39.70	38.13	39.59	38.32	4,768,318.00
13.05.2025	38.38	37.74	38.28	37.82	3,880,937.00
14.05.2025	38.04	37.22	37.81	37.88	4,370,067.00
15.05.2025	38.79	38.09	38.09	38.69	3,284,107.00
16.05.2025	39.10	38.49	38.70	39.08	2,904,976.00
19.05.2025	40.03	38.54	38.54	39.92	6,237,379.00
20.05.2025	40.10	39.46	39.81	39.51	4,669,651.00
21.05.2025	39.53	38.79	39.45	38.85	3,924,571.00
22.05.2025	38.72	38.13	38.72	38.50	4,136,208.00
23.05.2025	39.10	38.36	38.74	39.02	3,013,053.00
27.05.2025	39.44	39.15	39.42	39.28	2,548,516.00
28.05.2025	39.28	38.66	39.19	38.75	2,465,170.00
29.05.2025	39.03	38.48	38.63	38.99	2,628,076.00
30.05.2025	39.61	38.72	38.92	39.54	6,055,002.00
02.06.2025	39.60	39.15	39.27	39.59	3,127,740.00
03.06.2025	39.91	39.02	39.70	39.43	3,725,149.00
04.06.2025	39.60	39.00	39.38	39.08	3,048,564.00
05.06.2025	39.13	38.78	39.00	38.99	3,173,795.00
06.06.2025	39.36	38.82	39.10	39.28	4,829,026.00
09.06.2025	39.58	38.97	39.18	39.35	4,419,747.00
10.06.2025	39.63	39.26	39.33	39.58	3,948,401.00
11.06.2025	39.92	39.35	39.71	39.46	3,872,965.00
12.06.2025	39.91	39.29	39.46	39.91	3,664,166.00
13.06.2025	40.00	39.42	39.88	39.52	3,638,528.00
16.06.2025	40.01	39.17	39.73	39.36	3,758,365.00
17.06.2025	39.40	38.96	39.36	39.28	4,397,638.00
18.06.2025	39.64	39.13	39.28	39.28	4,725,887.00
20.06.2025	39.76	39.17	39.25	39.52	6,105,233.00
23.06.2025	40.54	39.66	39.80	40.51	5,542,597.00
24.06.2025	40.79	40.37	40.51	40.52	4,266,651.00
25.06.2025	40.43	39.64	40.39	39.73	3,857,716.00
26.06.2025	39.87	39.40	39.72	39.61	4,712,029.00
27.06.2025	40.25	39.54	39.63	39.97	6,964,413.00
30.06.2025	40.36	39.78	39.89	40.34	3,945,411.00
01.07.2025	40.51	39.99	40.25	40.06	5,430,653.00
02.07.2025	39.98	38.94	39.81	39.41	3,878,936.00
03.07.2025	39.72	39.22	39.37	39.56	2,207,730.00
07.07.2025	39.72	39.35	39.57	39.63	3,101,356.00
08.07.2025	39.38	38.58	39.29	39.00	5,455,229.00
09.07.2025	39.42	38.79	39.16	39.34	3,420,801.00
10.07.2025	39.63	39.03	39.14	39.60	4,473,508.00
11.07.2025	39.72	39.10	39.35	39.57	3,963,878.00
14.07.2025	40.35	39.51	39.66	39.95	2,800,133.00
15.07.2025	40.15	39.73	39.83	39.87	3,801,268.00
16.07.2025	40.24	39.67	39.76	40.14	5,102,832.00
17.07.2025	40.47	39.84	39.84	40.22	4,516,556.00
18.07.2025	40.99	40.28	40.28	40.90	3,870,192.00
21.07.2025	41.88	40.87	40.89	41.72	6,663,712.00
22.07.2025	42.11	41.66	41.88	42.09	4,396,929.00
23.07.2025	42.23	41.41	42.15	41.69	3,118,214.00
24.07.2025	41.99	41.58	41.89	41.90	3,115,263.00
25.07.2025	42.26	41.89	41.97	42.18	2,934,205.00
28.07.2025	42.17	41.21	42.09	41.27	3,878,537.00
29.07.2025	42.21	41.34	41.55	42.18	4,434,142.00
30.07.2025	42.90	42.22	42.22	42.47	4,511,953.00
31.07.2025	42.54	41.85	41.96	42.45	2,829,714.00
01.08.2025	42.85	42.12	42.45	42.59	3,260,231.00
04.08.2025	43.51	42.74	42.75	43.33	5,146,334.00
05.08.2025	43.47	42.76	43.33	42.90	6,428,938.00
06.08.2025	43.12	41.76	43.08	41.84	7,779,914.00
07.08.2025	42.37	41.31	41.59	42.37	4,472,612.00
08.08.2025	42.65	41.91	42.50	42.28	3,850,812.00
11.08.2025	42.53	42.10	42.34	42.15	3,322,526.00
12.08.2025	42.40	41.61	42.20	42.36	3,486,002.00
13.08.2025	42.69	42.29	42.52	42.68	3,331,098.00
14.08.2025	42.83	42.42	42.71	42.55	4,033,529.00
15.08.2025	42.66	41.80	42.56	41.95	3,727,156.00
18.08.2025	42.10	41.62	41.88	41.71	2,796,411.00
19.08.2025	42.36	41.72	41.72	42.28	2,575,501.00
20.08.2025	42.81	42.30	42.50	42.54	2,644,219.00
21.08.2025	42.69	42.22	42.53	42.29	2,614,592.00
22.08.2025	42.97	42.33	42.46	42.94	3,793,710.00
25.08.2025	43.00	42.52	42.63	42.67	2,985,046.00
26.08.2025	42.70	42.10	42.70	42.38	4,133,365.00
27.08.2025	42.63	42.26	42.28	42.44	2,491,618.00
28.08.2025	42.44	42.08	42.33	42.14	2,184,901.00
29.08.2025	42.36	42.08	42.21	42.27	1,755,787.00
02.09.2025	42.39	41.63	42.02	42.11	2,361,661.00
03.09.2025	42.23	41.62	41.91	41.80	2,807,737.00
04.09.2025	41.91	38.45	41.91	39.83	15,859,710.00
05.09.2025	40.58	39.40	39.47	40.33	10,078,020.00
08.09.2025	40.52	40.02	40.33	40.23	4,558,400.00
09.09.2025	40.67	39.99	40.24	40.49	2,616,575.00
10.09.2025	40.83	40.38	40.56	40.73	2,683,653.00
11.09.2025	41.20	40.45	40.72	41.13	4,422,536.00
12.09.2025	41.20	40.75	40.83	41.01	2,379,899.00
15.09.2025	41.14	40.54	41.04	40.54	3,430,056.00
16.09.2025	40.56	39.29	40.41	39.37	5,385,405.00
17.09.2025	40.08	39.44	39.58	39.61	4,378,173.00
18.09.2025	40.31	39.33	39.41	40.16	2,639,237.00
19.09.2025	40.57	40.10	40.26	40.31	1,421,611.00
22.09.2025	41.74	40.55	40.72	41.32	3,997,972.00
23.09.2025	41.67	41.08	41.15	41.58	2,523,604.00
24.09.2025	42.50	41.58	41.65	42.39	2,741,966.00
25.09.2025	42.54	41.74	42.38	41.82	2,999,657.00
26.09.2025	42.47	41.87	42.01	42.38	1,039,368.00
29.09.2025	43.27	42.44	42.57	43.21	2,457,809.00
30.09.2025	43.49	42.97	43.22	43.28	1,140,627.00
01.10.2025	43.69	43.04	43.25	43.05	1,507,696.00
02.10.2025	43.14	42.60	42.90	43.11	1,463,931.00
03.10.2025	44.17	42.99	43.01	43.84	1,676,827.00
06.10.2025	44.51	43.92	43.92	44.18	1,862,361.00
07.10.2025	44.29	43.45	44.09	43.58	2,398,128.00
08.10.2025	43.92	43.31	43.69	43.90	1,284,217.00
09.10.2025	44.23	42.91	44.18	42.94	1,808,841.00
10.10.2025	43.51	42.83	42.99	42.88	1,424,528.00
13.10.2025	43.43	42.67	42.91	42.73	1,584,275.00
14.10.2025	43.22	42.62	42.70	42.93	1,847,489.00
15.10.2025	43.61	42.75	43.23	43.55	1,755,470.00
16.10.2025	44.05	43.05	43.49	43.22	2,080,741.00
17.10.2025	43.45	42.94	43.36	43.26	936,509.00
20.10.2025	44.05	43.55	43.55	43.87	1,430,568.00
21.10.2025	44.12	43.44	43.85	43.71	1,951,395.00
22.10.2025	44.27	43.65	43.82	44.14	3,295,442.00
23.10.2025	44.42	43.35	44.36	43.87	2,966,838.00
24.10.2025	44.16	43.49	44.07	43.62	1,184,493.00
27.10.2025	43.76	43.17	43.66	43.76	1,357,004.00
28.10.2025	44.00	43.14	43.73	43.44	2,515,315.00
29.10.2025	44.88	42.07	44.51	42.48	5,999,313.00
30.10.2025	42.70	41.65	42.46	42.11	4,367,778.00
31.10.2025	42.28	41.62	41.75	42.13	3,505,738.00
03.11.2025	42.60	41.51	41.99	42.59	2,573,882.00
04.11.2025	42.92	42.08	42.48	42.87	1,686,200.00
05.11.2025	42.95	42.06	42.95	42.88	1,590,395.00
06.11.2025	43.04	42.41	42.92	42.78	2,555,655.00
07.11.2025	43.56	42.64	42.84	43.55	1,631,734.00
10.11.2025	43.87	43.31	43.36	43.71	1,167,593.00
11.11.2025	43.98	43.34	43.73	43.94	1,030,898.00
12.11.2025	44.08	43.56	43.86	43.65	1,297,735.00
13.11.2025	43.56	42.23	43.55	42.96	2,708,525.00
14.11.2025	43.03	42.46	42.69	42.90	1,270,995.00
17.11.2025	43.25	42.79	42.95	43.20	881,730.00
18.11.2025	43.42	42.94	43.17	43.06	895,010.00
19.11.2025	43.19	42.60	42.99	42.69	1,138,139.00
20.11.2025	43.62	42.38	43.26	42.40	1,297,079.00
21.11.2025	42.89	42.26	42.47	42.78	2,081,876.00
24.11.2025	43.91	42.61	42.86	43.41	2,957,326.00
25.11.2025	43.60	42.83	43.47	43.14	1,249,203.00
26.11.2025	43.81	43.19	43.41	43.75	1,072,007.00
28.11.2025	44.20	43.67	43.79	44.11	400,257.00
01.12.2025	44.02	42.97	43.97	43.02	1,572,025.00
02.12.2025	43.54	42.25	43.11	42.27	959,930.00
03.12.2025	42.49	41.71	42.38	41.89	1,880,731.00
04.12.2025	42.42	41.35	41.90	41.91	2,483,093.00
05.12.2025	42.26	41.79	41.79	42.00	959,159.00
08.12.2025	41.99	41.29	42.07	41.33	1,007,585.00
09.12.2025	41.81	41.40	41.63	41.45	963,555.00
10.12.2025	41.49	41.21	41.39	41.33	1,695,440.00
11.12.2025	41.89	41.34	41.41	41.70	896,923.00
12.12.2025	42.03	41.31	41.80	41.42	1,023,663.00
15.12.2025	41.88	41.33	41.52	41.84	783,035.00
16.12.2025	41.93	41.37	41.96	41.43	1,624,269.00
17.12.2025	41.80	41.14	41.47	41.27	1,580,538.00
18.12.2025	41.86	41.41	41.46	41.52	2,191,953.00
19.12.2025	41.58	40.97	41.40	40.99	2,073,575.00
22.12.2025	41.49	40.75	40.88	41.44	1,208,955.00
23.12.2025	41.80	41.35	41.41	41.60	1,681,487.00
24.12.2025	41.92	41.49	41.57	41.87	567,515.00
26.12.2025	41.90	41.61	41.75	41.72	470,213.00
29.12.2025	42.12	41.76	41.83	41.92	1,120,529.00
30.12.2025	42.20	41.77	41.89	42.05	1,321,659.00
31.12.2025	42.08	41.62	42.10	41.77	1,021,009.00
02.01.2026	42.35	41.48	41.64	42.17	867,484.00
05.01.2026	42.05	40.83	41.92	41.59	1,633,506.00
06.01.2026	41.90	41.49	41.60	41.88	1,009,144.00
07.01.2026	42.28	41.31	42.08	41.55	971,602.00
08.01.2026	42.04	41.44	41.49	41.54	1,175,643.00
09.01.2026	42.44	41.69	41.93	42.04	1,133,137.00
12.01.2026	42.45	41.81	42.00	42.41	1,903,096.00
13.01.2026	43.04	42.10	42.27	42.45	2,049,595.00
14.01.2026	43.35	42.35	42.65	43.34	1,254,249.00
15.01.2026	43.73	43.27	43.56	43.53	1,818,712.00
16.01.2026	44.12	43.25	43.20	43.93	1,762,638.00
20.01.2026	44.10	43.32	43.96	43.40	3,232,018.00
21.01.2026	43.90	43.09	43.75	43.80	4,110,078.00
22.01.2026	44.03	43.27	43.81	43.51	1,718,019.00
23.01.2026	43.54	42.91	43.46	43.39	957,042.00
26.01.2026	44.08	43.64	43.67	43.92	1,271,252.00
27.01.2026	44.59	43.75	44.02	44.40	1,441,935.00
28.01.2026	44.67	44.22	44.44	44.33	2,644,268.00
29.01.2026	44.95	44.16	44.63	44.63	1,946,671.00
30.01.2026	44.68	43.81	44.61	44.29	2,127,313.00
02.02.2026	44.78	43.93	44.40	44.04	2,151,553.00
03.02.2026	44.39	43.75	43.83	43.95	2,505,802.00
04.02.2026	44.49	43.85	44.28	44.01	3,774,342.00
05.02.2026	44.34	43.65	44.07	43.93	1,527,802.00
06.02.2026	44.53	43.40	44.31	44.10	1,680,185.00
09.02.2026	44.50	43.68	44.05	44.45	2,490,135.00
10.02.2026	44.99	44.29	44.46	44.71	2,857,898.00
11.02.2026	45.62	44.63	45.60	44.67	2,984,927.00
12.02.2026	45.76	44.61	45.00	45.17	2,822,980.00
13.02.2026	46.40	44.95	44.95	46.36	2,696,333.00
17.02.2026	47.05	46.55	46.74	46.73	1,751,597.00
18.02.2026	46.68	45.23	46.61	45.30	1,302,238.00
19.02.2026	45.85	45.30	45.35	45.82	1,093,481.00
20.02.2026	46.38	45.54	46.00	46.38	1,182,790.00
23.02.2026	46.94	46.06	46.37	46.22	1,130,348.00
24.02.2026	46.70	45.70	46.28	46.43	3,195,039.00
25.02.2026	46.77	45.68	46.33	46.53	2,212,679.00
26.02.2026	46.91	46.49	46.62	46.68	1,813,861.00
27.02.2026	47.35	46.59	46.85	47.28	1,886,931.00
02.03.2026	47.61	46.61	46.86	47.03	2,312,760.00

צרו איתנו קשר *5988