גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > נורת'רן טראסט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נורת'רן טראסט

Northern Trust

מניה NTRS נאסד"ק 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	175.91	175.91	175.91	175.91	0.00
16:50	176.1	176.1	176.1	176.1	7,314.00
17:00	176.45	176.45	176.45	176.45	9,189.00
17:10	176.11	176.11	176.11	176.11	8,704.00
17:20	176.46	176.46	176.46	176.46	9,969.00
17:30	176.57	176.57	176.57	176.57	13,798.00
17:40	176.49	176.49	176.49	176.49	5,934.00
17:50	176.59	176.59	176.59	176.59	8,248.00
18:00	176.63	176.63	176.63	176.63	5,376.00
18:10	176.805	176.805	176.805	176.805	4,708.00
18:20	176.335	176.335	176.335	176.335	8,476.00
18:30	176.2	176.2	176.2	176.2	7,679.00
18:40	176.33	176.33	176.33	176.33	3,055.00
18:50	176.37	176.37	176.37	176.37	3,964.00
19:00	176.315	176.315	176.315	176.315	6,713.00
19:10	176.63	176.63	176.63	176.63	4,876.00
19:20	177.1	177.1	177.1	177.1	23,932.00
19:30	177.33	177.33	177.33	177.33	3,873.00
19:40	177.59	177.59	177.59	177.59	8,776.00
19:50	177.56	177.56	177.56	177.56	11,402.00
20:00	177.38	177.38	177.38	177.38	4,419.00
20:10	177.45	177.45	177.45	177.45	11,610.00
20:20	177.435	177.435	177.435	177.435	5,743.00
20:30	177.38	177.38	177.38	177.38	11,081.00
20:40	177.495	177.495	177.495	177.495	7,908.00
20:50	177.38	177.38	177.38	177.38	8,106.00
21:00	177.4	177.4	177.4	177.4	12,146.00
21:10	177.37	177.37	177.37	177.37	11,613.00
21:20	177.11	177.11	177.11	177.11	13,087.00
21:30	177.26	177.26	177.26	177.26	10,032.00
21:40	177.13	177.13	177.13	177.13	20,981.00
21:50	176.76	176.76	176.76	176.76	23,807.00
22:00	176.72	176.72	176.72	176.72	8,359.00
22:10	176.65	176.65	176.65	176.65	15,644.00
22:20	176.48	176.48	176.48	176.48	3,800.00
22:30	176.54	176.54	176.54	176.54	11,074.00
22:40	176.535	176.535	176.535	176.535	11,461.00
22:50	176.345	176.345	176.345	176.345	12,024.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	175.105	173.46	175.04	174.63	1,615,301.00
18.06.2026 17:30	174.97	174.27	174.79	174.73	1,349,523.00
18.06.2026 18:00	174.39	173.1799	174.39	173.745	1,982,263.00
18.06.2026 18:30	174.55	173.71	173.71	174.42	1,751,319.00
18.06.2026 19:00	174.32	173.32	174.32	173.32	2,440,050.00
18.06.2026 19:30	173.27	172.52	173.1	172.71	2,240,199.00
18.06.2026 20:00	173.295	172.555	173.01	172.64	2,227,264.00
18.06.2026 20:30	172.845	172.39	172.82	172.845	2,811,271.00
18.06.2026 21:00	172.995	172.05	172.995	172.09	3,985,741.00
18.06.2026 21:30	172.56	172.08	172.27	172.15	3,174,864.00
18.06.2026 22:00	172.58	171.98	172.12	172.545	4,813,016.00
18.06.2026 22:30	172.985	171.02	172.51	172.07	5,877,502.00
22.06.2026 16:30	175.4	173.02	173.96	173.02	57,526.00
22.06.2026 17:00	173.675	172.685	172.82	173.455	201,652.00
22.06.2026 17:30	173.67	173.04	173.27	173.67	317,947.00
22.06.2026 18:00	174.3	173.6	173.82	174.2675	516,974.00
22.06.2026 18:30	174.41	173.85	174.265	174.22	726,305.00
22.06.2026 19:00	174.39	173.93	174.26	174.18	1,281,830.00
22.06.2026 19:30	174.3	173.79	174.12	173.9126	1,488,683.00
22.06.2026 20:00	173.96	173.56	173.85	173.915	997,160.00
22.06.2026 20:30	173.98	173.74	173.9621	173.93	1,253,280.00
22.06.2026 21:00	174.03	173.8	173.825	173.96	1,418,282.00
22.06.2026 21:30	174.04	173.39	173.965	173.39	2,335,259.00
22.06.2026 22:00	173.87	173.47	173.47	173.695	2,311,473.00
22.06.2026 22:30	175.52	173.64	173.64	175.52	3,568,951.00
23.06.2026 16:30	176.65	173.95	174.91	175.565	79,193.00
23.06.2026 17:00	176.86	175.85	175.85	176.53	177,158.00
23.06.2026 17:30	177.02	176.4	176.57	177.02	274,973.00
23.06.2026 18:00	176.825	176.2	176.825	176.365	289,307.00
23.06.2026 18:30	176.52	176.18	176.48	176.29	297,604.00
23.06.2026 19:00	177.49	176.41	176.41	177.48	557,906.00
23.06.2026 19:30	177.74	177.12	177.67	177.33	762,812.00
23.06.2026 20:00	177.53	177.16	177.295	177.35	1,062,680.00
23.06.2026 20:30	177.63	177.211	177.315	177.211	1,093,278.00
23.06.2026 21:00	177.43	177.01	177.21	177.01	1,252,124.00
23.06.2026 21:30	177.13	176.38	177.045	176.505	1,863,133.00
23.06.2026 22:00	176.66	176.41	176.51	176.595	1,709,730.00
23.06.2026 22:30	176.85	176.24	176.6	176.24	2,809,466.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	124.15	118.53	118.58	123.80	4,307,044.00
26.06.2025	124.19	121.98	123.80	122.97	2,082,715.00
27.06.2025	124.52	121.77	123.17	124.41	2,358,143.00
30.06.2025	127.09	124.24	124.94	126.79	2,944,796.00
01.07.2025	128.17	125.25	126.12	127.99	2,554,079.00
02.07.2025	132.12	127.35	128.54	132.06	2,046,584.00
03.07.2025	133.00	131.38	132.50	131.70	1,442,540.00
07.07.2025	132.37	128.25	131.83	128.50	2,475,317.00
08.07.2025	128.82	125.89	128.62	125.96	1,713,328.00
09.07.2025	127.83	125.77	126.52	127.00	1,607,920.00
10.07.2025	128.12	126.29	127.00	126.62	1,655,801.00
11.07.2025	126.16	124.28	125.65	125.91	1,459,802.00
14.07.2025	126.65	124.26	125.91	126.57	1,278,830.00
15.07.2025	127.04	123.45	126.00	123.60	2,047,602.00
16.07.2025	125.50	123.04	124.56	124.81	2,257,680.00
17.07.2025	127.21	124.41	124.50	127.06	1,128,023.00
18.07.2025	128.23	127.08	127.62	127.93	1,382,053.00
21.07.2025	127.80	125.51	127.80	125.59	1,402,556.00
22.07.2025	128.17	125.46	128.00	126.53	1,867,384.00
23.07.2025	125.63	118.99	121.00	124.23	3,428,616.00
24.07.2025	129.15	123.40	124.74	128.76	2,289,691.00
25.07.2025	130.19	127.71	128.96	130.03	1,158,006.00
28.07.2025	130.13	128.72	129.83	129.78	812,459.00
29.07.2025	132.47	130.24	130.94	131.64	1,315,223.00
30.07.2025	132.75	130.70	131.46	131.56	805,326.00
31.07.2025	131.98	129.57	130.97	130.00	1,289,285.00
01.08.2025	128.53	125.38	127.73	127.06	1,409,350.00
04.08.2025	128.47	126.81	127.81	127.65	840,589.00
05.08.2025	128.65	125.03	128.48	125.92	1,446,292.00
06.08.2025	126.53	124.85	126.08	125.67	1,133,173.00
07.08.2025	126.95	124.44	126.86	124.73	734,587.00
08.08.2025	126.39	124.71	125.51	125.65	1,152,348.00
11.08.2025	126.58	124.71	126.04	125.24	1,120,864.00
12.08.2025	127.62	125.87	126.06	127.38	1,395,796.00
13.08.2025	128.34	124.53	127.80	125.97	1,148,796.00
14.08.2025	128.69	125.02	125.65	128.49	1,396,874.00
15.08.2025	129.12	125.91	129.12	126.02	787,506.00
18.08.2025	127.20	125.56	125.56	127.05	637,665.00
19.08.2025	128.67	126.91	127.38	127.36	774,931.00
20.08.2025	128.28	125.06	127.36	127.88	698,128.00
21.08.2025	127.82	126.79	127.53	127.31	605,431.00
22.08.2025	130.72	127.80	127.83	130.06	1,014,855.00
25.08.2025	130.86	129.80	130.00	130.61	646,962.00
26.08.2025	132.19	129.38	130.14	131.87	1,270,357.00
27.08.2025	132.63	131.51	131.56	131.57	660,847.00
28.08.2025	132.31	130.89	132.05	130.99	997,217.00
29.08.2025	131.63	130.13	130.87	131.28	852,982.00
02.09.2025	130.57	127.73	129.70	129.77	918,876.00
03.09.2025	130.71	127.30	129.29	129.70	832,420.00
04.09.2025	130.85	129.06	130.29	129.49	1,157,251.00
05.09.2025	129.71	125.25	129.19	127.27	1,221,418.00
08.09.2025	127.95	126.37	127.46	127.43	1,043,099.00
09.09.2025	129.54	126.79	127.36	128.88	907,765.00
10.09.2025	129.18	126.40	128.60	127.06	1,516,726.00
11.09.2025	129.92	125.98	127.60	129.48	1,375,844.00
12.09.2025	130.44	128.74	129.09	129.42	801,946.00
15.09.2025	131.55	129.10	129.35	130.26	1,180,755.00
16.09.2025	130.39	128.12	130.39	129.25	699,173.00
17.09.2025	131.39	128.43	129.86	129.46	1,290,143.00
18.09.2025	132.66	129.21	129.85	132.33	490,481.00
19.09.2025	132.94	131.03	132.94	131.57	488,953.00
22.09.2025	131.94	130.01	130.34	131.82	626,528.00
23.09.2025	133.70	129.87	131.86	130.52	757,697.00
24.09.2025	131.73	129.15	131.07	129.51	917,592.00
25.09.2025	131.63	129.45	129.85	131.38	973,320.00
26.09.2025	135.00	131.70	132.22	133.31	974,761.00
29.09.2025	134.13	132.79	133.99	133.90	801,983.00
30.09.2025	135.39	131.30	134.01	134.60	1,078,275.00
01.10.2025	134.54	130.56	133.61	131.20	1,006,653.00
02.10.2025	133.56	130.19	131.00	133.24	773,691.00
03.10.2025	134.35	131.28	133.42	132.40	744,995.00
06.10.2025	133.67	130.57	133.25	132.21	597,023.00
07.10.2025	133.84	131.51	133.30	132.45	1,400,658.00
08.10.2025	133.10	129.84	132.96	130.75	976,667.00
09.10.2025	131.54	129.30	131.18	129.99	781,902.00
10.10.2025	131.26	124.42	130.32	124.72	915,650.00
13.10.2025	127.54	125.60	125.60	127.03	707,699.00
14.10.2025	130.67	126.28	126.37	129.02	648,705.00
15.10.2025	130.68	128.38	130.03	129.88	733,009.00
16.10.2025	130.21	124.09	129.94	124.57	872,016.00
17.10.2025	125.74	121.12	125.00	124.82	1,473,573.00
20.10.2025	130.19	125.22	125.97	128.85	949,083.00
21.10.2025	129.79	127.67	128.73	128.52	690,263.00
22.10.2025	126.78	122.78	124.50	125.48	1,173,310.00
23.10.2025	126.29	123.71	126.15	124.74	1,027,406.00
24.10.2025	126.97	125.25	126.11	126.03	706,907.00
27.10.2025	127.46	125.29	126.97	126.20	803,408.00
28.10.2025	127.64	126.10	126.33	127.34	777,982.00
29.10.2025	128.90	125.73	126.40	127.26	816,351.00
30.10.2025	129.51	126.59	127.26	126.90	829,731.00
31.10.2025	129.03	125.99	126.90	128.67	848,317.00
03.11.2025	128.35	126.32	128.35	127.68	603,822.00
04.11.2025	129.30	126.25	126.71	127.54	672,785.00
05.11.2025	129.04	126.26	127.38	128.19	593,247.00
06.11.2025	130.00	126.91	128.34	128.30	561,636.00
07.11.2025	130.58	127.18	128.30	129.96	585,428.00
10.11.2025	131.38	129.51	130.10	130.09	677,940.00
11.11.2025	131.98	129.99	130.36	130.37	741,726.00
12.11.2025	134.57	130.51	130.61	132.40	792,536.00
13.11.2025	132.33	128.38	131.52	128.91	702,262.00
14.11.2025	128.50	126.49	128.07	127.39	533,511.00
17.11.2025	127.40	122.38	127.40	122.72	820,626.00
18.11.2025	125.77	121.53	122.29	124.78	741,841.00
19.11.2025	126.40	124.25	124.72	126.01	568,144.00
20.11.2025	129.14	124.95	127.92	125.72	710,280.00
21.11.2025	128.29	124.91	125.72	127.13	749,542.00
24.11.2025	129.26	126.24	126.42	128.75	1,390,507.00
25.11.2025	130.82	128.27	129.26	129.93	664,926.00
26.11.2025	132.16	129.78	130.11	131.37	476,246.00
28.11.2025	132.55	131.15	131.51	131.34	318,902.00
01.12.2025	132.05	129.98	129.98	130.98	713,691.00
02.12.2025	132.05	130.37	131.62	130.43	599,075.00
03.12.2025	132.24	130.40	130.40	132.16	692,902.00
04.12.2025	133.80	132.00	132.00	133.21	640,931.00
05.12.2025	133.72	131.64	132.03	133.21	580,048.00
08.12.2025	134.62	132.82	133.00	133.49	807,779.00
09.12.2025	134.92	132.89	133.41	133.38	594,671.00
10.12.2025	137.78	132.24	133.31	137.58	931,805.00
11.12.2025	140.18	136.85	137.77	140.09	734,431.00
12.12.2025	140.75	137.58	140.75	138.52	612,358.00
15.12.2025	140.75	138.31	139.61	139.62	975,015.00
16.12.2025	140.30	137.44	139.61	138.27	588,064.00
17.12.2025	140.21	137.66	139.12	137.78	928,849.00
18.12.2025	139.64	137.60	138.91	138.33	660,192.00
19.12.2025	139.77	138.18	138.36	139.46	2,973,881.00
22.12.2025	140.71	138.59	139.65	140.26	441,125.00
23.12.2025	141.25	139.58	140.43	140.19	1,039,277.00
24.12.2025	141.21	140.23	140.50	140.70	236,749.00
26.12.2025	140.95	139.59	140.93	140.14	341,628.00
29.12.2025	140.15	139.17	140.08	139.71	592,570.00
30.12.2025	139.85	138.04	139.81	138.13	253,781.00
31.12.2025	138.30	136.53	138.00	136.59	483,669.00
02.01.2026	139.35	136.54	136.77	139.28	411,008.00
05.01.2026	144.90	138.93	139.28	144.00	827,898.00
06.01.2026	144.58	142.80	144.23	144.12	732,312.00
07.01.2026	144.16	140.92	144.12	142.62	570,332.00
08.01.2026	145.39	142.57	142.61	144.36	691,538.00
09.01.2026	146.00	143.54	144.29	145.74	621,837.00
12.01.2026	146.34	143.51	143.73	146.17	561,959.00
13.01.2026	146.57	144.54	146.17	145.25	680,200.00
14.01.2026	145.83	143.12	144.63	145.35	672,384.00
15.01.2026	148.22	144.94	145.88	147.10	586,397.00
16.01.2026	148.97	145.25	147.23	145.57	923,930.00
20.01.2026	145.14	141.30	142.92	143.30	660,578.00
21.01.2026	145.74	140.39	142.73	144.42	976,962.00
22.01.2026	157.60	150.00	150.00	153.12	1,622,940.00
23.01.2026	152.36	147.67	151.63	148.63	813,682.00
26.01.2026	150.38	148.46	148.69	149.65	642,649.00
27.01.2026	151.29	149.15	149.89	149.96	738,063.00
28.01.2026	150.82	148.97	149.87	150.25	768,748.00
29.01.2026	153.06	148.50	151.27	150.66	1,250,391.00
30.01.2026	151.12	148.81	149.67	149.43	1,040,817.00
02.02.2026	152.10	149.04	149.37	151.62	827,370.00
03.02.2026	152.45	148.18	152.21	149.84	903,649.00
04.02.2026	152.01	149.74	149.87	150.80	1,247,524.00
05.02.2026	150.99	146.76	150.56	147.48	892,229.00
06.02.2026	152.39	149.08	150.32	152.15	663,147.00
09.02.2026	155.31	151.64	151.64	154.80	589,533.00
10.02.2026	155.31	147.32	154.05	148.94	1,357,602.00
11.02.2026	151.23	146.10	149.21	146.50	803,767.00
12.02.2026	149.16	141.93	148.09	144.21	1,085,176.00
13.02.2026	146.42	142.77	143.75	146.38	687,092.00
17.02.2026	149.23	145.26	147.00	147.23	747,729.00
18.02.2026	149.19	146.43	147.36	147.52	488,479.00
19.02.2026	147.73	142.57	146.75	145.02	949,475.00
20.02.2026	145.93	142.91	145.01	144.76	655,943.00
23.02.2026	144.92	138.22	144.36	140.38	719,037.00
24.02.2026	142.55	138.83	139.72	141.41	678,646.00
25.02.2026	145.79	142.00	142.72	145.74	729,009.00
26.02.2026	149.44	146.00	146.11	147.59	921,691.00
27.02.2026	146.02	140.46	145.81	143.09	1,388,421.00
02.03.2026	146.20	140.10	140.10	145.23	773,769.00
03.03.2026	143.26	139.72	141.19	142.24	950,130.00
04.03.2026	145.65	141.26	143.52	145.07	939,784.00
05.03.2026	145.91	141.89	143.54	143.50	1,022,861.00
06.03.2026	139.46	136.00	139.31	138.59	802,351.00
09.03.2026	139.02	132.77	135.95	138.41	741,388.00
10.03.2026	140.73	137.55	139.24	137.98	545,009.00
11.03.2026	140.93	136.93	137.88	140.90	852,930.00
12.03.2026	138.71	136.61	137.98	137.30	847,648.00
13.03.2026	139.48	136.29	138.20	136.92	712,862.00
16.03.2026	139.54	135.67	138.72	136.49	987,765.00
17.03.2026	139.74	136.70	137.74	136.79	980,644.00
18.03.2026	137.74	134.47	135.98	134.87	853,010.00
19.03.2026	136.22	133.35	133.66	135.78	1,000,994.00
20.03.2026	136.26	134.34	135.44	135.74	1,942,791.00
23.03.2026	139.41	136.87	139.21	137.14	718,226.00
24.03.2026	141.53	133.58	135.49	140.37	955,642.00
25.03.2026	142.83	139.06	141.25	139.73	753,817.00
26.03.2026	139.59	136.65	138.50	137.98	421,520.00
27.03.2026	137.15	134.37	137.14	134.99	486,027.00
30.03.2026	137.54	135.23	136.57	136.23	525,254.00
31.03.2026	140.00	136.76	137.83	139.57	717,643.00
01.04.2026	143.20	141.01	141.31	141.41	720,351.00
02.04.2026	142.91	138.27	138.27	142.25	528,504.00
06.04.2026	145.71	142.53	144.62	143.32	538,103.00
07.04.2026	146.25	142.44	143.10	145.63	777,006.00
08.04.2026	151.91	148.89	148.89	151.74	878,588.00
09.04.2026	153.01	150.13	151.17	152.63	774,002.00
10.04.2026	152.60	151.22	152.00	152.23	650,198.00
13.04.2026	154.10	150.70	150.70	153.99	677,321.00
14.04.2026	155.90	153.57	154.48	155.82	759,315.00
15.04.2026	157.97	156.01	156.85	156.07	553,830.00
16.04.2026	157.77	155.62	156.07	156.77	836,607.00
17.04.2026	161.13	157.46	158.68	159.16	847,215.00
20.04.2026	161.10	158.10	158.67	158.99	937,663.00
21.04.2026	173.18	159.97	162.00	171.74	1,999,167.00
22.04.2026	172.59	166.83	171.74	167.83	1,247,046.00
23.04.2026	168.74	163.16	166.79	165.39	952,157.00
24.04.2026	165.80	163.53	165.12	164.01	945,228.00
27.04.2026	168.21	163.94	165.07	167.81	1,118,815.00
28.04.2026	169.23	165.10	168.50	166.90	999,659.00
29.04.2026	168.00	162.89	167.09	164.83	1,732,858.00
30.04.2026	167.66	163.74	164.83	166.34	1,146,473.00
01.05.2026	167.19	164.40	166.43	164.48	639,481.00
05.05.2026	162.76	160.36	162.22	161.60	789,031.00
06.05.2026	165.03	162.76	163.83	163.28	743,279.00
07.05.2026	163.49	159.57	162.80	160.03	719,467.00
08.05.2026	161.00	159.55	160.95	160.41	553,110.00
11.05.2026	162.05	160.17	160.75	161.00	690,354.00
12.05.2026	162.84	158.98	161.00	162.35	667,399.00
13.05.2026	163.66	160.54	161.42	162.97	587,139.00
14.05.2026	164.89	162.99	164.05	164.30	472,544.00
15.05.2026	164.54	162.27	163.35	163.86	829,616.00
18.05.2026	165.92	163.58	163.86	165.27	619,525.00
19.05.2026	165.94	162.42	165.00	164.91	888,527.00
20.05.2026	166.42	163.50	165.10	165.96	660,436.00
21.05.2026	167.42	165.13	165.50	167.11	718,794.00
22.05.2026	168.94	166.11	167.31	167.77	579,472.00
26.05.2026	170.24	167.82	168.25	169.94	1,000,417.00
27.05.2026	170.15	166.57	170.00	167.94	839,182.00
28.05.2026	169.06	164.00	167.63	168.35	799,864.00
29.05.2026	168.13	164.13	167.89	165.45	2,565,012.00
01.06.2026	169.36	164.28	164.29	168.34	601,641.00
02.06.2026	170.15	167.07	167.18	169.79	947,419.00
03.06.2026	169.50	166.27	168.24	168.45	709,293.00
04.06.2026	173.66	168.72	169.25	173.06	571,820.00
05.06.2026	172.96	170.00	172.00	170.47	688,918.00
08.06.2026	172.11	168.76	170.62	169.11	792,544.00
09.06.2026	172.34	167.70	171.49	170.60	741,064.00
10.06.2026	171.07	165.90	170.25	166.13	1,369,390.00
11.06.2026	171.24	166.07	167.26	170.75	1,238,938.00
12.06.2026	175.11	172.03	172.59	174.34	768,369.00
15.06.2026	176.08	172.48	175.89	172.72	725,533.00
16.06.2026	176.11	172.74	173.98	174.84	606,013.00
17.06.2026	176.87	174.24	174.56	174.95	724,813.00
18.06.2026	176.99	171.01	176.46	172.11	2,487,234.00
22.06.2026	175.62	172.63	173.96	175.56	1,067,908.00
23.06.2026	177.78	173.95	174.91	176.26	656,236.00

צרו איתנו קשר *5988