גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:59

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	39.26	39.26	39.26	39.26	0.00
16:50	39.1	39.1	39.1	39.1	26,079.00
17:00	39.075	39.075	39.075	39.075	26,907.00
17:10	39.065	39.065	39.065	39.065	63,608.00
17:20	39.135	39.135	39.135	39.135	47,554.00
17:30	39.135	39.135	39.135	39.135	147,933.00
17:40	39.19	39.19	39.19	39.19	62,114.00
17:50	39.245	39.245	39.245	39.245	15,316.00
18:00	39.195	39.195	39.195	39.195	23,875.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2026 21:30	40.33	40.33	40.33	40.33	1,438,821.00
21.09.2026 22:00	40.43	40.315	40.315	40.395	3,538,541.00
21.09.2026 22:30	40.515	40.34	40.39	40.515	7,844,439.00
22.09.2026 16:30	40.44	40.24	40.4	40.375	423,176.00
22.09.2026 17:00	40.51	40.335	40.335	40.455	887,251.00
22.09.2026 17:30	40.52	40.39	40.475	40.42	1,050,786.00
22.09.2026 18:00	40.52	40.42	40.48	40.47	1,173,197.00
22.09.2026 18:30	40.51	40.45	40.47	40.505	1,182,314.00
22.09.2026 19:00	40.505	40.41	40.495	40.485	1,888,548.00
22.09.2026 19:30	40.505	40.415	40.485	40.505	1,948,309.00
22.09.2026 20:00	40.505	40.295	40.505	40.305	2,556,588.00
22.09.2026 20:30	40.325	40.155	40.315	40.155	2,807,099.00
22.09.2026 21:00	40.215	40.105	40.155	40.17	3,148,203.00
22.09.2026 21:30	40.185	40.085	40.165	40.1	3,965,243.00
22.09.2026 22:00	40.19	40.095	40.105	40.18	5,527,412.00
22.09.2026 22:30	40.18	39.9105	40.18	39.9105	5,046,097.00
23.09.2026 16:30	39.655	39.12	39.62	39.19	1,006,921.00
23.09.2026 17:00	39.35	39.095	39.215	39.335	1,886,097.00
23.09.2026 17:30	39.44	39.165	39.335	39.28	2,947,947.00
23.09.2026 18:00	39.35	39.225	39.295	39.275	3,745,019.00
23.09.2026 18:30	39.29	39.18	39.28	39.19	3,103,800.00
23.09.2026 19:00	39.235	39.135	39.175	39.18	3,047,791.00
23.09.2026 19:30	39.22	39.1	39.17	39.11	4,055,737.00
23.09.2026 20:00	39.155	39.015	39.105	39.115	5,506,504.00
23.09.2026 20:30	39.185	39.095	39.14	39.16	5,872,105.00
23.09.2026 21:00	39.22	39.065	39.15	39.165	6,235,235.00
23.09.2026 21:30	39.2	39.09	39.15	39.135	7,326,964.00
23.09.2026 22:00	39.23	39.145	39.145	39.195	8,948,637.00
23.09.2026 22:30	39.245	39.105	39.19	39.23	11,511,371.00
24.09.2026 16:30	39.465	39.27	39.41	39.41	491,719.00
24.09.2026 17:00	39.41	39.285	39.4	39.285	1,307,315.00
24.09.2026 17:30	39.32	39.06	39.28	39.06	1,987,451.00
24.09.2026 18:00	39.1	38.97	39.085	39.025	3,300,530.00
24.09.2026 18:30	39.0432	38.945	39.025	38.96	2,931,123.00
24.09.2026 19:00	39.215	38.98	38.98	39.18	3,247,833.00
24.09.2026 19:30	39.305	39.115	39.18	39.305	3,918,549.00
24.09.2026 20:00	39.28	39.165	39.28	39.185	4,880,246.00
24.09.2026 20:30	39.235	39.15	39.1801	39.165	5,890,278.00
24.09.2026 21:00	39.165	39.035	39.16	39.075	6,130,173.00
24.09.2026 21:30	39.125	39.045	39.08	39.095	5,920,628.00
24.09.2026 22:00	39.185	39.065	39.1	39.185	7,072,133.00
24.09.2026 22:30	39.21	39.085	39.135	39.13	8,721,297.00
25.09.2026 16:30	39.26	39.03	39.19	39.07	95,453.00
25.09.2026 17:00	39.21	39	39.095	39.145	633,559.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	47.03	45.63	46.47	46.75	1,666,553.00
04.03.2026	47.67	46.56	46.69	47.57	1,988,476.00
05.03.2026	47.47	46.53	47.36	47.03	1,444,973.00
06.03.2026	46.86	46.02	46.70	46.48	1,960,216.00
09.03.2026	47.19	45.88	46.29	47.01	2,249,328.00
10.03.2026	47.18	46.47	46.74	46.60	1,594,601.00
11.03.2026	46.70	46.17	46.42	46.25	1,528,602.00
12.03.2026	47.16	45.98	46.09	46.69	1,514,961.00
13.03.2026	47.70	47.18	47.19	47.40	1,718,804.00
16.03.2026	47.96	47.41	47.94	47.49	977,160.00
17.03.2026	47.76	47.26	47.85	47.27	859,396.00
18.03.2026	47.10	46.47	47.09	46.62	1,128,065.00
19.03.2026	46.93	46.23	46.48	46.68	1,010,501.00
20.03.2026	46.82	44.69	46.64	45.03	1,651,075.00
23.03.2026	45.92	45.35	45.48	45.43	1,189,815.00
24.03.2026	46.09	45.12	45.31	45.69	1,698,907.00
25.03.2026	46.13	45.52	46.17	45.69	912,244.00
26.03.2026	45.85	45.36	45.47	45.45	940,863.00
27.03.2026	46.41	45.15	45.38	45.95	2,135,247.00
30.03.2026	46.88	46.24	46.77	46.51	1,146,542.00
31.03.2026	46.96	46.17	46.66	46.66	2,197,943.00
01.04.2026	47.24	46.43	46.41	46.90	907,872.00
02.04.2026	47.51	46.78	47.06	47.48	738,640.00
06.04.2026	47.52	47.08	47.09	47.11	918,693.00
07.04.2026	47.78	47.10	46.95	47.66	1,816,640.00
08.04.2026	48.13	47.31	47.51	48.12	1,393,485.00
09.04.2026	48.76	48.05	48.01	48.47	1,576,794.00
10.04.2026	48.61	47.88	48.51	48.05	1,264,857.00
13.04.2026	48.00	46.90	48.08	47.18	1,169,729.00
14.04.2026	47.37	46.70	47.12	47.23	2,056,383.00
15.04.2026	47.63	46.77	47.02	47.36	2,590,834.00
16.04.2026	47.78	46.99	47.31	47.72	1,755,443.00
17.04.2026	48.83	47.82	48.56	48.31	4,664,257.00
20.04.2026	48.46	47.64	48.15	47.80	1,983,693.00
21.04.2026	48.17	46.92	48.00	46.94	2,374,538.00
22.04.2026	47.58	46.49	47.24	46.84	2,078,101.00
23.04.2026	48.44	47.16	47.37	48.29	2,147,499.00
24.04.2026	48.34	47.92	48.21	47.99	1,517,969.00
27.04.2026	48.60	48.09	48.17	48.23	3,165,911.00
28.04.2026	48.67	48.16	48.54	48.50	5,207,228.00
29.04.2026	48.73	48.09	48.46	48.20	2,384,971.00
30.04.2026	48.91	47.29	48.15	48.26	4,632,971.00
01.05.2026	48.98	48.00	48.24	48.09	2,237,790.00
05.05.2026	48.71	48.00	48.23	48.18	2,306,915.00
06.05.2026	48.64	46.95	48.31	47.48	6,513,230.00
07.05.2026	47.56	46.58	47.34	47.03	2,519,993.00
08.05.2026	47.28	46.66	47.04	46.73	1,572,831.00
11.05.2026	47.46	46.90	47.07	47.04	1,875,076.00
12.05.2026	47.49	46.81	46.82	47.17	1,865,829.00
13.05.2026	47.31	46.63	47.03	47.05	1,124,240.00
14.05.2026	47.44	46.99	47.15	47.42	1,245,637.00
15.05.2026	47.09	46.15	46.97	46.32	1,458,729.00
18.05.2026	46.99	46.21	46.79	46.55	1,557,916.00
19.05.2026	47.69	46.20	46.46	47.43	1,816,727.00
20.05.2026	47.90	47.03	47.70	47.04	2,465,228.00
21.05.2026	47.85	47.10	47.13	47.72	1,617,666.00
22.05.2026	47.92	47.38	47.70	47.85	970,000.00
26.05.2026	48.05	47.64	48.01	47.82	1,142,819.00
27.05.2026	47.86	47.37	47.64	47.49	1,001,692.00
28.05.2026	47.62	46.60	47.42	46.77	1,186,200.00
29.05.2026	46.88	46.08	46.74	46.23	1,591,127.00
01.06.2026	45.86	45.11	45.83	45.12	1,337,169.00
02.06.2026	45.87	45.10	45.12	45.86	1,386,709.00
03.06.2026	46.56	45.54	45.93	45.55	1,732,647.00
04.06.2026	45.93	45.16	45.67	45.84	1,503,695.00
05.06.2026	46.85	46.00	45.95	46.60	1,235,016.00
08.06.2026	46.79	45.69	46.63	45.85	1,163,904.00
09.06.2026	46.58	45.88	45.99	46.31	849,180.00
10.06.2026	46.71	46.27	46.57	46.61	1,043,847.00
11.06.2026	47.25	46.52	46.88	46.61	1,120,652.00
12.06.2026	47.32	46.80	46.82	47.20	1,212,833.00
15.06.2026	47.79	46.94	47.16	47.48	1,129,288.00
16.06.2026	48.07	47.44	47.51	47.72	819,525.00
17.06.2026	47.88	46.51	47.37	46.76	2,031,004.00
18.06.2026	47.41	46.85	47.10	47.24	1,387,732.00
22.06.2026	47.90	46.90	46.92	47.62	1,254,446.00
23.06.2026	47.74	46.17	47.20	47.25	2,546,169.00
24.06.2026	47.67	47.08	47.24	47.62	1,781,847.00
25.06.2026	48.37	47.53	47.94	47.80	2,214,444.00
26.06.2026	49.07	48.06	48.18	49.00	2,090,356.00
29.06.2026	49.21	47.94	48.86	48.14	2,845,776.00
30.06.2026	48.17	47.49	47.75	47.54	4,442,310.00
01.07.2026	47.68	46.86	47.55	46.89	2,051,441.00
02.07.2026	47.81	46.97	47.37	47.80	2,367,429.00
06.07.2026	47.81	47.02	47.79	47.06	1,714,737.00
07.07.2026	48.06	47.37	47.39	47.50	1,326,931.00
08.07.2026	47.75	47.29	47.76	47.49	914,963.00
09.07.2026	47.30	46.60	46.98	46.66	1,444,759.00
10.07.2026	47.13	46.60	46.65	46.96	924,808.00
13.07.2026	47.33	46.95	46.99	47.07	2,335,889.00
14.07.2026	47.54	46.51	47.39	46.62	2,660,021.00
15.07.2026	46.71	45.47	46.64	45.72	2,299,251.00
16.07.2026	46.33	45.65	45.67	46.27	2,179,956.00
17.07.2026	46.99	45.78	46.59	45.98	2,169,779.00
20.07.2026	46.39	45.24	46.33	45.38	2,584,693.00
21.07.2026	45.49	44.83	45.31	45.38	2,733,961.00
22.07.2026	46.62	45.70	45.76	46.56	1,821,393.00
23.07.2026	47.02	46.06	46.13	46.72	1,542,324.00
24.07.2026	47.06	46.50	46.87	46.65	1,506,741.00
27.07.2026	46.67	45.67	46.67	45.80	973,355.00
28.07.2026	46.53	45.74	46.10	45.75	1,220,067.00
29.07.2026	45.89	44.78	45.80	44.82	1,728,993.00
30.07.2026	45.27	44.32	44.90	45.08	2,680,170.00
31.07.2026	44.96	44.43	44.76	44.43	1,810,733.00
03.08.2026	45.02	44.25	44.35	44.55	1,778,700.00
04.08.2026	44.69	43.69	44.34	44.55	3,439,940.00
05.08.2026	43.92	41.95	43.68	42.92	6,638,164.00
06.08.2026	43.51	42.70	43.35	43.37	4,556,977.00
07.08.2026	43.31	42.54	43.20	42.62	3,282,062.00
10.08.2026	42.33	41.70	42.33	41.77	3,696,577.00
11.08.2026	42.11	41.41	41.73	42.01	3,497,394.00
12.08.2026	42.37	41.67	42.17	41.98	2,915,133.00
13.08.2026	42.35	42.04	42.19	42.08	1,804,479.00
14.08.2026	42.63	42.03	42.03	42.50	1,888,818.00
17.08.2026	42.38	41.96	42.25	42.37	2,189,262.00
18.08.2026	42.91	42.01	42.84	42.12	1,624,086.00
19.08.2026	42.26	41.58	42.22	41.63	2,751,825.00
20.08.2026	42.23	41.43	41.56	41.65	2,813,013.00
21.08.2026	42.04	40.60	42.39	40.62	2,123,565.00
24.08.2026	40.88	40.49	40.71	40.83	2,440,331.00
25.08.2026	41.05	40.65	40.90	40.66	1,884,717.00
26.08.2026	41.25	40.65	40.65	41.13	1,872,754.00
27.08.2026	41.08	40.61	40.81	40.96	1,341,718.00
28.08.2026	41.24	40.49	41.22	40.57	1,224,965.00
31.08.2026	41.08	40.09	40.27	40.92	2,352,967.00
01.09.2026	41.28	40.76	41.03	40.97	2,765,953.00
02.09.2026	41.15	40.62	40.88	41.10	1,246,396.00
03.09.2026	41.78	41.24	41.41	41.67	1,445,231.00
04.09.2026	41.63	41.15	41.38	41.39	1,366,912.00
08.09.2026	42.18	41.36	41.48	41.92	1,974,783.00
09.09.2026	42.04	41.40	41.79	41.68	1,414,327.00
10.09.2026	42.00	41.36	41.82	41.43	1,976,197.00
11.09.2026	41.81	41.36	41.78	41.42	1,420,049.00
14.09.2026	41.67	40.94	41.63	41.08	1,877,376.00
15.09.2026	41.15	40.52	41.10	40.60	1,114,837.00
16.09.2026	41.09	40.47	40.97	40.66	1,096,462.00
17.09.2026	41.05	40.60	40.78	40.89	1,087,947.00
18.09.2026	40.69	40.44	40.50	40.58	2,568,413.00
21.09.2026	40.70	40.31	40.67	40.51	2,966,978.00
22.09.2026	40.53	39.88	40.42	39.88	1,982,994.00
23.09.2026	39.74	39.00	39.61	39.25	4,180,890.00
24.09.2026	39.48	38.94	39.55	39.13	3,180,576.00

צרו איתנו קשר *5988