גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פדרל ריאליטי אינווסטמנט טראסט > גרפים

עדכון אחרון 20:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פדרל ריאליטי אינווסטמנט טראסט

Federal Realty Investment

מניה FRT 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	101.14	101.14	101.14	101.14	0.00
16:50	101.13	101.13	101.13	101.13	1,963.00
17:00	101.46	101.46	101.46	101.46	4,423.00
17:10	101.34	101.34	101.34	101.34	4,945.00
17:20	101.64	101.64	101.64	101.64	6,306.00
17:30	101.95	101.95	101.95	101.95	2,365.00
17:40	101.87	101.87	101.87	101.87	5,348.00
17:50	101.855	101.855	101.855	101.855	4,792.00
18:00	101.985	101.985	101.985	101.985	6,189.00
18:10	102.12	102.12	102.12	102.12	5,478.00
18:20	102.38	102.38	102.38	102.38	4,050.00
18:30	102.28	102.28	102.28	102.28	14,269.00
18:40	102.5	102.5	102.5	102.5	4,980.00
18:50	102.44	102.44	102.44	102.44	3,373.00
19:00	102.295	102.295	102.295	102.295	7,496.00
19:10	102.3	102.3	102.3	102.3	3,537.00
19:20	102.2	102.2	102.2	102.2	3,173.00
19:30	102.31	102.31	102.31	102.31	5,425.00
19:40	102.42	102.42	102.42	102.42	3,949.00
19:50	102.455	102.455	102.455	102.455	4,679.00
20:00	102.45	102.45	102.45	102.45	9,574.00
20:10	102.31	102.31	102.31	102.31	9,113.00
20:20	102.31	102.31	102.31	102.31	4.00
20:30	102.31	102.31	102.31	102.31	10.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	101.975	101.64	101.975	101.68	72,635.00
19.12.2025 17:30	101.78	101.49	101.61	101.68	107,961.00
19.12.2025 18:00	102.135	101.66	101.66	102.135	159,364.00
19.12.2025 18:30	102.44	101.96	102.145	102.44	187,295.00
19.12.2025 19:00	102.51	102.255	102.5	102.43	284,031.00
19.12.2025 19:30	102.57	102.405	102.43	102.49	329,891.00
19.12.2025 20:00	102.465	102.2	102.465	102.225	325,429.00
19.12.2025 20:30	102.24	102.03	102.23	102.03	435,953.00
19.12.2025 21:00	102.12	101.95	102.075	102.03	552,719.00
19.12.2025 21:30	102.15	101.91	102.03	101.91	573,967.00
19.12.2025 22:00	102.03	101.86	101.93	101.93	758,933.00
19.12.2025 22:30	102.11	101.36	101.945	101.42	1,068,069.00
22.12.2025 16:30	101.22	100.915	101.215	101.035	9,378.00
22.12.2025 17:00	101.545	101.015	101.12	101.495	41,728.00
22.12.2025 17:30	101.7251	101.585	101.645	101.61	53,996.00
22.12.2025 18:00	101.93	101.71	101.81	101.785	56,326.00
22.12.2025 18:30	101.935	101.615	101.85	101.65	63,887.00
22.12.2025 19:00	101.7094	101.52	101.6625	101.54	87,963.00
22.12.2025 19:30	101.79	101.45	101.5	101.76	126,426.00
22.12.2025 20:00	101.76	101.64	101.76	101.67	170,805.00
22.12.2025 20:30	101.8	101.58	101.69	101.64	85,928.00
22.12.2025 21:00	101.62	101.505	101.6	101.585	190,931.00
22.12.2025 21:30	101.725	101.625	101.63	101.725	106,183.00
22.12.2025 22:00	102	101.79	101.81	101.99	214,632.00
22.12.2025 22:30	102.09	101.495	102.04	101.615	494,163.00
23.12.2025 16:30	101.6	101.17	101.6	101.17	12,730.00
23.12.2025 17:00	101.3317	101.117	101.16	101.23	36,391.00
23.12.2025 17:30	101.46	101.2082	101.32	101.2764	47,432.00
23.12.2025 18:00	101.3099	100.985	101.3099	101.005	64,061.00
23.12.2025 18:30	101.145	100.91	101.02	101.145	81,992.00
23.12.2025 19:00	101.2576	101.065	101.18	101.2576	99,640.00
23.12.2025 19:30	101.195	101.035	101.16	101.195	107,301.00
23.12.2025 20:00	101.33	101.14	101.19	101.3	95,701.00
23.12.2025 20:30	101.34	101.085	101.305	101.1611	295,623.00
23.12.2025 21:00	101.395	101.12	101.16	101.395	217,072.00
23.12.2025 21:30	101.4047	101.269	101.38	101.295	244,491.00
23.12.2025 22:00	101.3748	100.96	101.3	101.12	410,619.00
23.12.2025 22:30	101.25	100.905	101.18	101.05	485,966.00
24.12.2025 16:30	101.72	101.1	101.57	101.435	7,357.00
24.12.2025 17:00	101.95	101.26	101.33	101.91	28,552.00
24.12.2025 17:30	102.2	101.82	101.88	102.165	61,053.00
24.12.2025 18:00	102.485	102.12	102.16	102.39	129,112.00
24.12.2025 18:30	102.55	102.295	102.395	102.315	165,417.00
24.12.2025 19:00	102.395	102.2	102.29	102.395	154,024.00
24.12.2025 19:30	102.49	102.295	102.475	102.295	366,262.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	113.13	111.51	112.12	112.79	269,515.00
27.12.2024	113.00	111.05	112.22	111.43	373,326.00
30.12.2024	111.24	109.56	110.80	110.92	382,643.00
31.12.2024	112.29	110.83	111.46	111.95	544,101.00
06.01.2025	109.65	106.45	109.03	106.54	594,295.00
07.01.2025	107.18	104.39	106.73	104.90	875,773.00
08.01.2025	105.33	103.63	104.91	104.56	659,416.00
10.01.2025	103.57	101.50	102.90	101.65	698,092.00
13.01.2025	103.34	101.33	101.65	103.22	729,599.00
14.01.2025	104.00	102.49	103.30	103.97	713,744.00
15.01.2025	106.35	103.53	106.25	104.02	708,802.00
16.01.2025	105.42	103.80	104.17	105.39	405,336.00
17.01.2025	106.18	105.14	105.63	105.39	546,349.00
21.01.2025	106.71	105.47	105.57	106.35	626,893.00
22.01.2025	106.14	104.09	105.61	104.47	595,141.00
23.01.2025	105.29	103.27	104.55	105.09	619,463.00
24.01.2025	106.64	104.54	105.04	106.54	524,768.00
27.01.2025	110.13	107.50	107.59	109.94	774,633.00
28.01.2025	110.99	108.48	109.44	108.71	507,372.00
29.01.2025	109.24	107.00	108.98	107.18	531,777.00
30.01.2025	109.13	107.29	108.40	108.29	466,666.00
31.01.2025	109.59	108.05	108.20	108.63	2,372,133.00
03.02.2025	108.70	106.78	107.51	108.68	74,551.00
04.02.2025	108.49	107.32	107.32	108.13	485,266.00
05.02.2025	109.94	108.08	109.34	109.90	178,229.00
06.02.2025	110.93	109.30	110.65	110.72	697,307.00
07.02.2025	111.54	110.19	110.85	110.98	721,173.00
10.02.2025	111.32	109.45	111.00	109.80	553,213.00
11.02.2025	110.97	108.99	108.99	110.97	575,344.00
12.02.2025	110.65	109.03	109.52	110.55	706,787.00
13.02.2025	110.85	110.19	110.50	110.62	431,460.00
14.02.2025	111.50	104.74	111.50	105.03	1,770,858.00
18.02.2025	105.21	103.66	105.00	104.71	1,427,025.00
19.02.2025	105.75	104.14	104.14	105.01	682,202.00
20.02.2025	105.14	103.88	104.50	104.53	535,989.00
21.02.2025	105.01	103.65	104.70	104.25	620,490.00
24.02.2025	106.01	104.20	104.62	105.63	642,317.00
25.02.2025	106.58	105.44	105.45	105.61	495,787.00
26.02.2025	106.49	104.80	105.82	105.04	480,425.00
27.02.2025	105.35	103.65	104.82	104.01	683,878.00
28.02.2025	105.68	103.93	105.06	105.42	974,394.00
03.03.2025	106.40	104.68	105.19	105.48	726,816.00
04.03.2025	106.11	102.97	105.50	103.02	700,250.00
05.03.2025	104.01	101.81	102.40	103.54	693,156.00
06.03.2025	102.86	100.84	102.72	100.93	652,053.00
07.03.2025	102.17	100.35	101.22	101.31	630,625.00
10.03.2025	102.53	99.04	101.52	99.73	1,013,592.00
11.03.2025	100.57	97.51	100.02	98.28	767,466.00
12.03.2025	98.90	96.78	98.11	97.12	767,910.00
13.03.2025	97.67	94.58	96.87	94.70	1,091,858.00
14.03.2025	96.25	94.67	95.23	96.16	1,037,011.00
17.03.2025	98.18	96.14	96.14	97.91	605,490.00
18.03.2025	98.75	96.78	97.62	97.28	702,409.00
19.03.2025	98.54	96.55	97.11	97.53	640,344.00
20.03.2025	98.22	96.87	97.12	97.32	630,776.00
21.03.2025	96.93	94.70	96.88	95.10	1,674,845.00
24.03.2025	98.72	95.03	95.82	98.26	1,297,456.00
25.03.2025	98.72	97.20	98.30	97.73	938,416.00
26.03.2025	98.63	97.09	97.98	97.51	581,425.00
27.03.2025	98.37	96.26	97.83	96.78	417,711.00
28.03.2025	97.55	95.73	97.55	96.93	825,736.00
31.03.2025	98.09	96.55	97.41	97.82	982,166.00
01.04.2025	97.34	95.71	96.93	96.99	878,287.00
02.04.2025	99.37	96.44	96.80	99.08	920,742.00
03.04.2025	97.78	92.51	97.06	92.68	1,274,122.00
04.04.2025	92.05	88.71	91.98	89.09	1,054,404.00
07.04.2025	89.92	84.56	86.52	86.57	1,450,335.00
08.04.2025	89.85	82.63	89.50	83.56	1,853,350.00
09.04.2025	91.01	80.65	82.23	90.38	1,549,985.00
10.04.2025	91.42	86.65	89.12	88.96	1,212,501.00
11.04.2025	91.14	87.19	89.51	90.26	949,357.00
14.04.2025	92.86	91.03	91.03	92.28	1,093,239.00
15.04.2025	93.29	91.99	92.28	92.30	733,589.00
16.04.2025	93.40	91.33	92.30	92.07	636,603.00
17.04.2025	94.50	92.06	92.47	93.72	527,939.00
21.04.2025	93.07	91.18	92.69	92.29	610,605.00
22.04.2025	94.16	92.52	93.54	93.57	843,618.00
23.04.2025	96.22	93.99	94.29	94.67	971,816.00
24.04.2025	95.94	94.28	94.44	95.51	1,039,746.00
25.04.2025	95.22	93.78	95.22	94.38	418,253.00
28.04.2025	95.00	93.51	94.52	94.75	645,902.00
29.04.2025	95.10	93.43	94.27	94.00	733,238.00
30.04.2025	94.22	91.68	93.56	94.02	940,072.00
01.05.2025	96.13	93.62	94.64	95.26	661,186.00
02.05.2025	97.24	95.42	96.40	96.52	526,488.00
05.05.2025	95.95	94.47	95.91	94.63	678,220.00
06.05.2025	95.36	93.52	93.73	94.72	596,786.00
07.05.2025	95.95	94.78	95.18	95.21	588,891.00
08.05.2025	96.14	94.60	95.65	95.23	784,885.00
09.05.2025	95.25	93.11	95.25	93.50	1,053,732.00
12.05.2025	98.37	95.26	95.45	98.21	1,103,279.00
13.05.2025	98.74	96.75	98.30	96.91	740,621.00
14.05.2025	96.15	94.62	96.15	95.22	922,387.00
15.05.2025	96.83	95.31	95.45	96.71	444,594.00
16.05.2025	98.00	96.39	96.92	97.95	848,789.00
19.05.2025	97.93	96.81	96.89	97.79	442,223.00
20.05.2025	97.68	96.03	97.23	96.44	516,404.00
21.05.2025	96.54	93.73	96.03	93.86	722,310.00
22.05.2025	94.18	92.59	93.99	93.66	676,173.00
23.05.2025	93.25	92.11	92.92	92.56	624,055.00
27.05.2025	95.23	93.05	94.04	95.12	818,694.00
28.05.2025	95.50	94.54	95.17	94.84	696,925.00
29.05.2025	96.75	94.85	95.11	95.97	593,731.00
30.05.2025	95.89	95.00	95.56	95.48	915,615.00
02.06.2025	95.90	93.86	94.70	95.44	537,696.00
03.06.2025	95.58	94.72	94.88	95.14	359,577.00
04.06.2025	95.32	94.28	94.98	95.14	482,514.00
05.06.2025	95.35	94.01	95.14	94.47	461,467.00
06.06.2025	96.59	94.79	95.27	96.42	839,745.00
09.06.2025	97.39	95.74	96.45	96.75	999,774.00
10.06.2025	98.49	97.06	97.06	97.84	807,534.00
11.06.2025	98.51	95.99	98.16	96.46	582,761.00
12.06.2025	96.66	95.67	96.16	96.64	352,547.00
13.06.2025	96.36	94.65	96.13	95.29	405,449.00
16.06.2025	96.66	95.32	96.10	95.64	428,212.00
17.06.2025	96.39	94.75	95.34	95.19	591,095.00
18.06.2025	96.31	95.14	95.14	95.62	755,677.00
20.06.2025	96.67	95.36	95.78	95.48	1,177,315.00
23.06.2025	96.50	94.56	94.79	96.38	600,834.00
24.06.2025	96.81	96.04	96.71	96.27	473,745.00
25.06.2025	95.79	93.58	95.79	93.71	616,128.00
26.06.2025	94.95	93.91	94.13	94.84	635,292.00
27.06.2025	95.89	94.21	95.03	94.66	902,215.00
30.06.2025	95.05	93.24	94.54	94.99	870,091.00
01.07.2025	95.97	93.59	93.62	94.21	988,425.00
02.07.2025	94.99	93.36	94.26	94.92	913,268.00
03.07.2025	95.93	94.52	95.03	95.80	558,328.00
07.07.2025	96.26	93.85	94.98	94.22	871,093.00
08.07.2025	94.92	93.79	93.80	94.12	657,258.00
09.07.2025	95.38	94.21	94.64	94.64	947,228.00
10.07.2025	95.53	94.59	94.72	94.61	688,186.00
11.07.2025	95.19	93.75	93.86	94.88	404,841.00
14.07.2025	95.32	94.21	94.53	94.97	631,747.00
15.07.2025	94.91	92.64	94.83	92.99	835,335.00
16.07.2025	94.60	93.18	93.62	94.34	595,449.00
17.07.2025	95.42	93.84	94.38	95.13	655,416.00
18.07.2025	95.33	94.46	95.22	94.67	609,007.00
21.07.2025	95.28	94.16	94.76	94.37	592,271.00
22.07.2025	96.15	94.73	94.93	96.04	413,584.00
23.07.2025	96.12	95.00	96.12	95.63	503,085.00
24.07.2025	95.77	94.64	95.26	94.71	491,221.00
25.07.2025	95.25	93.55	95.14	94.24	856,514.00
28.07.2025	94.29	93.10	94.14	93.19	697,490.00
29.07.2025	94.88	93.31	93.97	94.84	799,606.00
30.07.2025	95.89	92.89	95.10	93.58	939,359.00
31.07.2025	93.64	91.65	92.47	92.16	2,340,280.00
01.08.2025	92.79	89.99	92.49	90.61	854,647.00
04.08.2025	91.95	90.65	90.83	91.54	1,016,143.00
05.08.2025	93.50	91.67	91.76	93.39	819,681.00
06.08.2025	94.04	93.18	93.41	93.18	1,363,176.00
07.08.2025	94.83	91.54	94.83	92.36	1,567,651.00
08.08.2025	92.74	91.07	92.55	91.30	1,020,556.00
11.08.2025	92.60	90.91	90.97	91.45	780,058.00
12.08.2025	92.87	91.39	91.51	92.82	632,910.00
13.08.2025	94.74	92.18	92.89	94.58	738,323.00
14.08.2025	94.35	92.96	93.52	93.73	730,229.00
15.08.2025	94.10	93.33	93.63	93.85	1,840,872.00
18.08.2025	94.96	93.62	94.76	93.74	822,420.00
19.08.2025	96.71	94.10	94.10	96.70	741,503.00
20.08.2025	97.71	96.21	97.05	96.43	596,788.00
21.08.2025	96.71	95.89	95.89	96.31	601,170.00
22.08.2025	99.84	96.95	96.95	99.45	593,900.00
25.08.2025	99.50	98.15	99.21	99.15	683,325.00
26.08.2025	99.82	98.66	99.06	98.76	594,201.00
27.08.2025	100.46	98.47	98.47	100.29	455,757.00
28.08.2025	100.66	98.87	100.66	99.82	472,436.00
29.08.2025	100.69	99.52	99.84	100.55	902,557.00
02.09.2025	100.77	98.81	99.61	99.14	882,027.00
03.09.2025	100.40	98.42	98.64	100.07	531,915.00
04.09.2025	101.08	100.05	100.68	100.99	336,738.00
05.09.2025	102.94	101.43	101.46	102.67	617,087.00
08.09.2025	102.46	100.89	101.59	101.75	774,300.00
09.09.2025	101.77	100.16	101.77	100.33	568,747.00
10.09.2025	100.86	99.94	99.94	100.45	464,005.00
11.09.2025	102.02	100.35	100.55	101.80	522,662.00
12.09.2025	102.31	101.41	101.84	101.65	556,679.00
15.09.2025	101.95	100.81	101.41	101.08	444,437.00
16.09.2025	101.10	99.71	100.86	99.91	492,161.00
17.09.2025	101.18	99.11	100.12	99.29	767,278.00
18.09.2025	100.21	99.47	99.72	100.19	154,297.00
19.09.2025	100.55	99.42	100.55	99.64	409,454.00
22.09.2025	99.84	98.76	99.30	99.61	313,803.00
23.09.2025	100.37	99.53	99.61	100.06	169,060.00
24.09.2025	99.96	98.76	99.92	99.12	169,489.00
25.09.2025	99.86	98.99	99.46	99.08	208,857.00
26.09.2025	100.06	98.92	99.21	99.48	271,682.00
29.09.2025	100.00	99.04	99.21	99.94	232,430.00
30.09.2025	101.44	99.93	99.93	101.33	262,485.00
01.10.2025	100.62	99.42	99.64	99.66	209,808.00
02.10.2025	99.87	98.03	99.44	98.99	229,039.00
03.10.2025	100.14	99.28	99.40	99.40	163,365.00
06.10.2025	100.10	98.67	99.58	98.77	240,912.00
07.10.2025	98.53	97.34	98.53	97.61	194,449.00
08.10.2025	97.81	96.79	97.30	97.56	181,957.00
09.10.2025	98.10	96.60	97.75	97.14	157,498.00
10.10.2025	97.65	95.58	97.45	95.61	207,167.00
13.10.2025	97.12	95.63	96.04	96.95	148,238.00
14.10.2025	97.56	96.44	96.53	97.35	211,952.00
15.10.2025	98.53	97.33	97.65	98.24	244,190.00
16.10.2025	98.98	97.43	98.50	98.05	316,796.00
17.10.2025	99.31	97.76	97.82	98.95	278,507.00
20.10.2025	99.59	98.38	99.44	99.59	205,311.00
21.10.2025	100.74	99.54	99.64	100.26	236,829.00
22.10.2025	101.06	99.68	100.43	101.02	259,494.00
23.10.2025	101.25	99.67	100.72	100.80	190,877.00
24.10.2025	101.94	101.03	101.19	101.33	161,003.00
27.10.2025	101.58	100.67	101.25	100.99	237,387.00
28.10.2025	100.49	97.93	100.49	97.99	303,115.00
29.10.2025	97.69	95.35	96.92	95.49	345,377.00
30.10.2025	96.44	94.71	95.56	94.83	427,131.00
31.10.2025	97.25	94.30	95.26	96.19	868,718.00
03.11.2025	95.85	93.89	94.75	95.75	498,345.00
04.11.2025	96.66	90.03	95.93	96.04	484,873.00
05.11.2025	96.51	95.42	96.26	96.23	256,684.00
06.11.2025	96.71	95.02	95.68	95.88	440,206.00
07.11.2025	97.51	96.19	96.40	97.32	517,749.00
10.11.2025	97.78	96.64	97.36	96.79	440,985.00
11.11.2025	99.18	97.38	97.42	99.06	245,256.00
12.11.2025	99.25	97.63	99.05	97.66	255,604.00
13.11.2025	98.74	97.03	97.36	97.64	307,859.00
14.11.2025	98.10	96.40	98.01	97.04	229,259.00
17.11.2025	97.61	95.73	97.33	96.01	188,382.00
18.11.2025	96.96	95.19	95.32	96.73	175,964.00
19.11.2025	97.01	96.00	96.82	96.16	228,182.00
20.11.2025	97.71	96.05	97.36	96.28	248,952.00
21.11.2025	98.69	96.62	96.77	98.01	303,468.00
24.11.2025	98.30	97.00	98.30	97.13	371,098.00
25.11.2025	98.94	97.52	97.52	98.38	176,570.00
26.11.2025	99.17	98.29	98.52	98.60	248,741.00
28.11.2025	99.31	98.43	98.78	98.66	76,972.00
01.12.2025	99.13	98.01	98.24	98.36	229,228.00
02.12.2025	98.34	97.39	98.34	97.63	209,584.00
03.12.2025	98.21	97.36	97.75	97.88	166,168.00
04.12.2025	98.11	96.90	97.78	97.12	254,412.00
05.12.2025	97.80	96.77	96.92	97.21	351,620.00
08.12.2025	97.10	95.43	96.79	95.53	265,821.00
09.12.2025	97.29	95.85	95.85	96.95	404,383.00
10.12.2025	98.07	96.73	97.39	97.50	437,560.00
11.12.2025	99.19	97.26	97.59	98.79	549,116.00
12.12.2025	99.90	98.90	99.38	99.58	289,837.00
15.12.2025	100.98	99.89	99.93	100.89	366,284.00
16.12.2025	102.20	100.01	101.98	100.12	464,843.00
17.12.2025	101.96	100.26	100.00	101.71	245,981.00
18.12.2025	102.81	101.50	102.24	101.65	258,746.00
19.12.2025	102.59	101.33	101.68	101.43	456,101.00
22.12.2025	102.09	100.91	100.85	101.67	194,922.00
23.12.2025	101.60	100.90	101.51	101.13	242,983.00

צרו איתנו קשר *5988